Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170713 997.00 997.00 972.50 972.50 -44.25 647 428 -242
Aug17 170713 1015.00 1015.75 974.50 975.50 -45.25 49,680 106,277 +430
Sep17 170713 1019.75 1019.75 978.00 978.75 -46.50 17,027 47,347 +2,982
Nov17 170713 1028.50 1029.00 986.50 987.50 -46.50 176,954 353,407 +973
Jan18 170713 1036.25 1036.75 995.00 996.00 -46.00 16,374 53,282 +750
Mar18 170713 1037.50 1038.00 998.50 999.50 -43.50 16,796 38,724 +288
May18 170713 1039.25 1039.25 1003.00 1004.25 -41.75 8,497 21,541 +241
Jul18 170713 1046.50 1046.50 1009.75 1011.00 -40.75 7,010 40,170 +536
Aug18 170713 1030.25 1030.25 1009.50 1009.50 -40.50 67 1,213 -23
Sep18 170713 1017.50 1018.25 994.75 995.00 -39.50 23 192 +3
Nov18 170713 1022.25 1022.25 984.00 985.00 -42.00 2,388 12,560 +724
Jan19 170713 1014.00 1014.00 988.50 988.50 -41.75 5 79 +3
Mar19 170713 1006.00 1008.50 986.00 986.00 -41.75 0 9 +0
May19 170713 1002.75 1002.75 986.25 986.25 -41.75 0 7 +0
Total Volume and Open Interest 295,468 675,354 +6,665
Soybean Meal(CBOT)
Jul17 170713 329.30 329.40 316.80 316.80 -17.60 483 431 -311
Aug17 170713 334.40 334.60 317.20 317.90 -18.10 26,685 45,703 -4,299
Sep17 170713 336.50 336.50 319.20 319.90 -18.10 10,758 40,530 +276
Oct17 170713 337.80 337.80 321.20 321.90 -18.00 4,424 23,066 -333
Dec17 170713 341.70 341.70 324.40 325.10 -18.20 63,534 160,941 +1,625
Jan18 170713 343.10 343.20 326.30 327.00 -17.90 7,173 22,760 +113
Mar18 170713 343.90 343.90 327.60 328.30 -17.10 7,046 21,250 +87
May18 170713 342.80 343.00 327.90 328.70 -16.30 2,915 12,969 +43
Jul18 170713 343.60 343.60 329.80 330.40 -16.20 2,483 13,137 -208
Aug18 170713 339.50 339.50 329.50 330.00 -16.10 62 2,648 -16
Total Volume and Open Interest 126,081 352,336 -3,156
Soybean Oil(CBOT)
Jul17 170713 33.07 33.08 33.01 33.01 -0.42 910 438 -338
Aug17 170713 33.45 33.45 33.02 33.07 -0.45 37,281 71,597 -1,186
Sep17 170713 33.60 33.60 33.15 33.19 -0.45 19,055 48,996 +2,192
Oct17 170713 33.78 33.78 33.24 33.28 -0.47 6,335 21,077 +1,641
Dec17 170713 33.95 33.95 33.45 33.50 -0.49 62,924 167,849 +901
Jan18 170713 34.13 34.13 33.61 33.66 -0.48 5,922 24,912 +756
Mar18 170713 34.25 34.25 33.73 33.78 -0.46 8,575 27,018 +1,663
May18 170713 34.19 34.19 33.79 33.83 -0.46 4,227 14,917 +1,408
Jul18 170713 34.26 34.26 33.93 33.97 -0.44 3,143 13,655 +1,184
Aug18 170713 34.11 34.15 33.94 33.94 -0.40 27 1,521 -2
Total Volume and Open Interest 148,839 400,791 +8,336
Canola(WCE)
Jul17 170713 554.2 554.2 554.2 554.2 -11.8 0 202 -208
Nov17 170713 514.0 514.8 500.2 502.5 -11.5 14,478 88,256 +3,411
Jan18 170713 519.6 519.6 504.3 506.4 -11.1 1,964 19,711 -13
Mar18 170713 517.4 517.4 507.9 510.0 -10.3 527 4,038 -58
May18 170713 514.0 514.0 507.6 509.8 -10.7 108 581 +37
Total Volume and Open Interest 17,117 113,387 +3,177
Corn(CBOT)
Jul17 170713 376.25 376.25 360.00 361.00 -15.25 1,711 982 -331
Sep17 170713 385.00 385.25 368.50 369.75 -15.75 180,953 585,417 +4,710
Dec17 170713 398.25 398.50 381.75 383.00 -15.75 251,887 523,888 +11,547
Mar18 170713 408.00 408.50 392.00 393.50 -15.00 50,343 116,088 +3,416
May18 170713 413.00 413.00 397.25 398.75 -14.75 8,230 22,474 -684
Jul18 170713 417.50 417.50 402.25 403.75 -14.25 11,110 62,201 +1,695
Sep18 170713 411.50 411.50 401.25 402.75 -9.00 1,588 12,436 +567
Dec18 170713 417.00 417.50 407.50 409.50 -8.25 9,258 47,530 +2,879
Mar19 170713 423.00 423.00 417.00 417.00 -7.75 155 1,054 +55
May19 170713 421.00 440.00 421.00 421.00 -7.75 17 268 +3
Total Volume and Open Interest 515,357 1,373,866 +23,905
Wheat(CBOT)
Jul17 170713 516.00 516.00 495.50 495.50 -27.00 46 201 -13
Sep17 170713 534.25 535.00 509.25 511.75 -25.25 95,427 207,783 -232
Dec17 170713 558.00 558.25 532.50 535.00 -25.50 40,475 130,678 +3,156
Mar18 170713 576.00 576.25 551.50 554.00 -24.75 13,492 48,233 +688
May18 170713 584.75 585.25 562.25 565.00 -22.75 4,068 15,023 +412
Jul18 170713 588.25 588.50 567.00 569.50 -21.25 5,385 24,170 +805
Total Volume and Open Interest 160,717 436,850 +5,598
Wheat(KCBT)
Jul17 170713 522.00 522.00 499.75 499.75 -28.25 112 185 +94
Sep17 170713 540.50 541.00 514.25 515.50 -28.50 25,253 136,089 +1,293
Dec17 170713 570.00 570.00 541.00 542.00 -28.50 12,498 76,492 +864
Mar18 170713 582.75 583.00 557.00 558.25 -28.00 4,944 32,952 +373
May18 170713 584.50 585.50 569.25 570.00 -26.50 986 6,524 +334
Jul18 170713 601.50 601.50 578.75 580.00 -24.50 1,012 14,288 +219
Sep18 170713 601.75 604.00 589.75 591.50 -21.75 145 1,936 +42
Total Volume and Open Interest 44,978 269,659 +3,227
Wheat(MGE)
Jul17 170713 745.75 799.50 745.75 745.75 -36.25 10 4 -7
Sep17 170713 781.50 784.00 746.00 749.50 -33.25 5,337 33,509 -155
Dec17 170713 781.25 783.00 749.00 753.00 -28.75 3,130 29,277 +410
Mar18 170713 768.50 773.50 742.50 747.00 -23.50 986 14,439 +199
May18 170713 757.00 761.25 733.50 737.75 -18.75 333 4,935 +48
Jul18 170713 746.75 746.75 721.00 725.50 -17.75 173 2,273 +52
Total Volume and Open Interest 10,159 86,236 +584
Oats(CBOT)
Jul17 170713 304.25 312.25 294.50 294.50 -5.75 1 56 -1
Sep17 170713 277.25 282.00 274.00 275.75 -6.25 61 1,613 -4
Dec17 170713 284.50 286.00 277.50 278.75 -5.75 205 4,585 +15
Mar18 170713 278.50 282.00 276.75 277.00 -5.50 19 301 +12
Total Volume and Open Interest 286 6,564 +22
Rough Rice(CBOT)
Jul17 170713 11.63 11.63 11.50 11.50 -0.07 30 105 +21
Sep17 170713 11.85 11.89 11.75 11.76 -0.08 349 8,264 -121
Nov17 170713 12.10 12.13 11.98 11.98 -0.08 100 888 +63
Jan18 170713 12.18 12.44 12.18 12.18 -0.10 5 58 -1
Total Volume and Open Interest 484 9,407 -38
Live Cattle(CME)
Aug17 170713 118.250 118.500 117.100 117.430 -0.455 37,581 121,215 -10,806
Oct17 170713 118.135 118.450 117.100 117.830 unch 33,234 139,220 +8,894
Dec17 170713 118.330 118.900 117.500 118.230 -0.100 11,617 60,985 +315
Feb18 170713 118.730 119.135 117.800 118.635 -0.215 4,544 28,300 +91
Apr18 170713 117.730 118.400 116.885 118.080 +0.080 2,311 14,321 +694
Jun18 170713 110.730 111.600 110.230 111.350 +0.065 617 6,069 +7
Total Volume and Open Interest 90,227 371,693 -598
Feeder Cattle(CME)
Aug17 170713 152.500 154.580 151.350 153.035 +1.285 6,257 27,189 -1,168
Sep17 170713 152.485 154.435 151.450 152.985 +1.300 3,882 14,475 +916
Oct17 170713 150.830 152.800 149.830 151.500 +1.500 2,096 8,059 +179
Nov17 170713 148.735 150.830 147.850 149.750 +1.465 1,447 4,121 -335
Jan18 170713 145.330 146.800 143.685 146.035 +0.850 1,080 3,892 +306
Mar18 170713 142.250 143.580 140.330 143.035 +0.885 235 896 +33
Apr18 170713 141.450 142.100 139.535 141.235 +1.285 41 88 +12
Total Volume and Open Interest 15,068 58,761 -42
Lean Hogs(CME)
Jul17 170713 92.600 92.830 92.450 92.750 +0.170 3,172 11,741 -737
Aug17 170713 83.080 83.930 82.230 82.535 -0.100 28,509 74,688 -8,197
Oct17 170713 69.635 70.535 69.200 69.330 +0.045 27,703 91,175 +4,814
Dec17 170713 63.350 64.430 63.200 63.785 +0.785 7,411 46,096 +825
Feb18 170713 67.400 68.100 67.080 67.500 +0.500 3,161 22,316 +511
Apr18 170713 70.830 71.250 70.480 70.800 +0.320 1,672 22,213 +310
May18 170713 75.350 75.400 75.350 75.350 +0.600 9 463 +4
Jun18 170713 77.750 78.230 77.750 78.100 +0.450 455 9,352 +162
Total Volume and Open Interest 72,162 279,523 -2,303
Class III Milk(CME)
Jul17 170713 15.58 15.64 15.58 15.59 -0.04 306 4,951 -6
Aug17 170713 16.56 16.60 16.46 16.55 +0.05 601 4,686 -24
Sep17 170713 16.95 16.98 16.81 16.94 +0.03 439 4,356 -115
Oct17 170713 17.13 17.15 17.04 17.09 -0.02 173 3,139 -17
Nov17 170713 17.06 17.10 17.03 17.04 -0.06 45 2,780 -18
Dec17 170713 16.88 16.88 16.83 16.83 -0.10 45 2,620 +9
Jan18 170713 16.65 16.70 16.64 16.65 unch 7 827 -2
Feb18 170713 16.62 16.65 16.62 16.62 -0.03 3 768 +0
Mar18 170713 16.58 16.60 16.58 16.58 unch 3 659 +1
Apr18 170713 16.55 16.55 16.50 16.55 unch 16 561 +16
May18 170713 16.55 16.57 16.55 16.55 -0.02 3 542 +3
Jun18 170713 16.67 16.70 16.64 16.67 -0.03 0 482 +0
Jul18 170713 16.71 16.72 16.69 16.71 -0.04 0 150 +0
Total Volume and Open Interest 1,641 27,064 -153
Cocoa(ICE)
Jul17 170713 1843 1843 1833 1833 +51 0 1 -1
Sep17 170713 1821 1886 1820 1872 +51 21,526 133,942 +1,235
Dec17 170713 1856 1918 1853 1904 +51 8,112 66,086 +1,582
Mar18 170713 1886 1948 1885 1934 +49 4,047 31,992 +78
May18 170713 1905 1966 1905 1955 +49 1,457 11,972 +278
Jul18 170713 1937 1982 1936 1971 +49 431 8,907 +185
Sep18 170713 1969 1986 1967 1986 +48 330 8,634 +183
Total Volume and Open Interest 35,966 274,523 +3,591
Coffee "C"(ICE)
Jul17 170713 129.35 129.35 129.35 129.35 +3.35 3 26 -13
Sep17 170713 128.10 131.85 127.80 131.20 +3.60 18,111 117,707 +886
Dec17 170713 131.75 135.35 131.40 134.80 +3.65 7,165 54,154 +1,891
Mar18 170713 135.10 138.80 134.90 138.25 +3.65 3,367 23,911 +1,607
May18 170713 137.35 141.05 137.15 140.45 +3.60 1,086 15,440 +97
Jul18 170713 139.45 143.25 139.40 142.65 +3.55 365 5,006 +109
Total Volume and Open Interest 30,108 227,103 +4,577
Orange Juice(ICE)
Sep17 170713 129.30 132.30 127.50 128.95 +0.15 807 7,442 +90
Nov17 170713 130.70 132.95 128.70 130.00 +0.30 106 1,851 +87
Jan18 170713 131.00 131.45 130.35 131.45 +0.15 4 964 +2
Mar18 170713 133.00 133.25 132.50 133.25 +0.20 0 282 +0
May18 170713 135.90 135.90 135.90 135.90 +0.20 0 162 +0
Jul18 170713 138.85 138.85 138.85 138.85 +0.05      
Total Volume and Open Interest 917 10,701 +165
Sugar #11(ICE)
Oct17 170713 13.50 14.18 13.50 14.14 +0.65 54,451 433,460 -141
Mar18 170713 14.28 14.89 14.24 14.87 +0.62 21,576 170,356 +2,535
May18 170713 14.34 14.94 14.30 14.92 +0.61 7,456 58,351 +1,546
Jul18 170713 14.40 15.00 14.35 14.96 +0.59 2,206 35,715 +109
Oct18 170713 14.60 15.13 14.56 15.12 +0.57 1,394 34,017 +38
Mar19 170713 15.05 15.58 15.05 15.58 +0.57 354 15,265 -19
May19 170713 15.10 15.61 15.10 15.61 +0.55 63 4,232 +18
Jul19 170713 15.50 15.62 15.48 15.62 +0.54 38 5,386 +7
Total Volume and Open Interest 87,554 762,211 +4,090
London Cocoa(LCE)
Jul17 170713 1461 1510 1461 1500 +48 17,994 11,991 -16,739
Sep17 170713 1447 1504 1443 1492 +38 27,760 89,742 +13,170
Dec17 170713 1472 1527 1468 1514 +35 5,631 65,207 -449
Mar18 170713 1495 1547 1491 1536 +35 4,717 53,499 -572
May18 170713 1505 1561 1505 1550 +35 1,668 18,275 -13
Jul18 170713 1526 1569 1524 1562 +34 1,180 13,041 +284
Sep18 170713 1535 1574 1535 1574 +35 478 9,746 +313
Total Volume and Open Interest 60,105 267,396 -3,490
London Sugar(LCE)
Oct17 170713 383.50 398.30 383.30 397.80 +14.50 9,135 46,683 +2,235
Dec17 170713 383.50 397.60 383.20 397.20 +13.70 1,550 14,320 +141
Mar18 170713 389.70 403.30 389.00 403.00 +13.60 435 8,653 +33
May18 170713 394.80 407.50 394.80 406.70 +12.60 119 4,645 +2
Aug18 170713 397.40 410.10 397.40 409.30 +12.60 173 3,744 +2
Total Volume and Open Interest 19,833 90,969 -1,008
Cotton(ICE)
Oct17 170713 68.35 68.35 66.49 66.54 -1.59 57 198 +13
Dec17 170713 67.22 67.59 66.30 66.37 -0.90 13,897 161,077 -351
Mar18 170713 66.89 67.20 66.10 66.16 -0.78 4,335 32,919 +861
May18 170713 67.28 67.54 66.70 66.75 -0.66 870 4,667 +143
Jul18 170713 67.70 67.70 67.30 67.33 -0.60 228 4,558 -5
Oct18 170713 66.02 66.02 66.02 66.02 -0.44 0 1 +0
Total Volume and Open Interest 19,840 210,758 +1,025
Lumber(CME)
Jul17 170713 390.2 396.8 387.1 392.0 -2.0 218 291 -119
Sep17 170713 369.6 371.9 366.1 367.4 -3.8 792 2,675 +175
Nov17 170713 364.0 364.8 360.1 360.3 -4.2 227 613 -76
Jan18 170713 366.0 370.5 365.9 365.9 -5.5 7 118 +2
Total Volume and Open Interest 1,244 3,732 -18
Crude Oil(NYM)
Aug17 170713 45.44 46.28 44.99 46.08 +0.59 1,010,691 319,208 -60,720
Sep17 170713 45.62 46.43 45.16 46.25 +0.59 312,580 446,510 +43,256
Oct17 170713 45.74 46.56 45.31 46.40 +0.59 69,373 140,633 +8,059
Nov17 170713 45.96 46.75 45.52 46.59 +0.58 33,262 98,195 -2,871
Dec17 170713 46.18 46.96 45.73 46.81 +0.57 81,772 322,454 +1,210
Jan18 170713 46.38 47.16 45.95 47.00 +0.55 25,001 104,715 +1,156
Feb18 170713 46.48 47.26 46.33 47.16 +0.53 8,903 41,136 +1,006
Mar18 170713 46.65 47.41 46.37 47.31 +0.52 18,802 61,477 -2,643
Apr18 170713 46.85 47.47 46.50 47.44 +0.50 6,160 26,794 +736
May18 170713 46.71 47.72 46.65 47.56 +0.48 5,189 25,388 +101
Jun18 170713 47.00 47.83 46.76 47.68 +0.46 26,151 116,582 -840
Jul18 170713 47.00 47.79 47.00 47.78 +0.44 6,510 20,605 -1,623
Aug18 170713 47.90 47.90 46.88 47.90 +0.43 4,126 12,035 -1,478
Sep18 170713 48.02 48.02 47.73 48.02 +0.42 7,657 35,256 -1,506
Oct18 170713 47.74 48.15 47.74 48.15 +0.41 3,019 12,221 -1,649
Nov18 170713 48.28 48.28 47.38 48.28 +0.40 1,485 18,378 -75
Total Volume and Open Interest 1,667,653 2,133,575 -18,279
e-miNY Crude Oil(NYM)
Aug17 170713 45.450 46.275 45.000 46.075 +0.575 14,277 4,097 -52
Sep17 170713 45.575 46.400 45.125 46.250 +0.600 880 823 -36
Oct17 170713 45.675 46.475 45.350 46.400 +0.600 49 493 +0
Nov17 170713 45.500 46.600 45.500 46.600 +0.600 3 192 +1
Dec17 170713 45.725 46.800 45.500 46.800 +0.550 4 398 -4
Jan18 170713 45.925 47.000 45.900 47.000 +0.550 0 170 +0
Feb18 170713 47.150 47.150 47.150 47.150 +0.525 0 26 +0
Mar18 170713 47.300 47.300 47.300 47.300 +0.500 0 13 +0
Apr18 170713 47.450 47.450 47.450 47.450 +0.500 0 21 +0
May18 170713 47.550 47.550 47.550 47.550 +0.475 0 61 +0
Total Volume and Open Interest 15,214 6,440 -92
NY Harbor ULSD(NYM)
Aug17 170713 147.30 149.62 145.75 149.17 +1.80 62,204 92,213 -8,060
Sep17 170713 147.82 150.07 146.29 149.67 +1.76 46,367 91,196 +8,348
Oct17 170713 148.43 150.67 146.98 150.32 +1.72 27,014 37,920 -1,302
Nov17 170713 149.24 151.45 147.81 151.11 +1.70 15,273 27,853 +825
Dec17 170713 149.98 152.16 148.57 151.79 +1.65 23,491 58,087 +669
Jan18 170713 150.27 152.75 149.39 152.42 +1.60 4,969 23,684 +30
Feb18 170713 151.18 152.82 151.18 152.76 +1.56 2,442 8,827 -196
Mar18 170713 150.93 152.80 150.93 152.72 +1.51 1,906 15,020 +165
Apr18 170713 151.46 152.39 151.46 152.34 +1.48 1,044 6,217 +185
May18 170713 152.42 152.42 152.32 152.37 +1.44 658 3,568 +76
Jun18 170713 151.32 153.05 151.32 152.71 +1.40 2,731 16,672 +869
Jul18 170713 153.32 153.37 153.32 153.37 +1.40 35 2,201 -7
Aug18 170713 153.26 154.10 153.26 154.10 +1.41 24 1,361 +7
Sep18 170713 154.80 154.80 152.14 154.80 +1.41 9 1,449 +6
Total Volume and Open Interest 189,356 413,360 +1,868
RBOB Gasoline(NYM)
Aug17 170713 151.62 153.95 149.58 152.61 +0.53 83,849 97,391 -12,158
Sep17 170713 149.58 151.79 147.56 150.53 +0.58 63,913 91,345 +5,836
Oct17 170713 139.55 141.70 137.72 140.66 +0.77 31,107 53,761 +1,482
Nov17 170713 137.24 139.45 135.88 138.56 +0.88 16,934 37,534 -1
Dec17 170713 135.63 137.81 134.13 137.06 +0.95 17,442 46,473 +269
Jan18 170713 135.58 137.95 134.79 137.30 +0.97 5,317 11,481 -327
Feb18 170713 138.15 138.51 137.95 138.51 +0.97 3,146 7,244 -712
Mar18 170713 140.18 140.81 140.15 140.51 +0.98 3,495 8,879 +423
Apr18 170713 157.73 158.39 157.73 158.39 +1.02 564 6,682 +242
May18 170713 157.93 159.15 157.93 159.15 +1.07 505 2,850 +31
Total Volume and Open Interest 227,554 383,501 -4,630
e-miNY RBOB Gasoline(NYM)
Aug17 170713 152.60 152.61 152.60 152.60 +0.52 0 1 +0
Sep17 170713 150.50 150.53 150.50 150.50 +0.55      
Oct17 170713 140.70 140.70 140.66 140.70 +0.81      
Nov17 170713 138.60 138.60 138.56 138.60 +0.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170713 2.992 3.020 2.947 2.961 -0.024 203,416 218,568 -30,752
Sep17 170713 2.985 3.007 2.934 2.948 -0.027 107,533 213,963 +20,854
Oct17 170713 3.013 3.037 2.965 2.981 -0.025 50,075 188,860 +745
Nov17 170713 3.084 3.104 3.037 3.054 -0.023 33,623 76,385 -24
Dec17 170713 3.236 3.255 3.191 3.209 -0.021 21,071 69,049 +848
Jan18 170713 3.332 3.345 3.281 3.300 -0.019 30,790 112,592 +2,149
Feb18 170713 3.323 3.327 3.267 3.287 -0.017 8,942 43,009 -314
Mar18 170713 3.259 3.266 3.210 3.230 -0.014 14,318 82,588 +747
Apr18 170713 2.862 2.872 2.837 2.864 +0.008 15,624 97,460 -770
May18 170713 2.819 2.833 2.800 2.828 +0.010 11,946 35,688 -89
Jun18 170713 2.848 2.859 2.833 2.856 +0.012 8,120 20,090 +2,569
Jul18 170713 2.861 2.887 2.860 2.883 +0.012 4,902 24,972 +1,008
Aug18 170713 2.863 2.892 2.862 2.889 +0.012 2,020 18,859 +484
Sep18 170713 2.840 2.867 2.838 2.865 +0.012 2,239 18,975 +602
Oct18 170713 2.854 2.887 2.853 2.882 +0.012 4,075 41,066 +537
Nov18 170713 2.905 2.932 2.900 2.931 +0.013 1,717 18,694 +479
Total Volume and Open Interest 525,585 1,347,125 -1,031
Brent Crude Oil(ICE)
Sep17 170713 47.70 48.53 47.18 48.42 +0.68 283,386 522,905 -21,049
Oct17 170713 47.88 48.79 47.47 48.68 +0.65 133,019 292,126 -268
Nov17 170713 48.22 49.08 47.78 48.96 +0.62 84,330 154,410 +676
Dec17 170713 48.51 49.36 48.08 49.23 +0.60 129,072 338,069 -1,983
Jan18 170713 48.77 49.60 48.36 49.46 +0.56 27,827 90,261 -260
Feb18 170713 48.99 49.82 48.63 49.68 +0.54 14,472 69,137 -623
Mar18 170713 49.28 50.02 48.85 49.87 +0.52 15,077 57,259 -1,014
Apr18 170713 49.49 50.17 49.07 50.05 +0.49 6,103 27,379 +45
May18 170713 49.61 50.33 49.27 50.23 +0.47 4,266 29,123 +442
Jun18 170713 49.87 50.56 49.46 50.39 +0.45 23,907 113,983 -1,362
Jul18 170713 50.58 50.58 50.58 50.58 +0.44 1,959 23,089 +80
Aug18 170713 50.75 50.75 50.75 50.75 +0.43 1,522 20,255 -126
Sep18 170713 50.88 50.88 50.88 50.88 +0.41 3,327 31,166 -90
Oct18 170713 51.00 51.00 51.00 51.00 +0.40 1,012 16,871 +326
Total Volume and Open Interest 808,220 2,307,228 -22,877
Gas Oil(ICE)
Aug17 170713 436.00 444.00 431.50 443.25 +6.00 116,603 177,805 +2,035
Sep17 170713 436.75 444.50 432.50 443.75 +5.75 81,566 154,487 +10,205
Oct17 170713 437.50 445.25 433.25 444.50 +5.75 39,911 90,456 +7,742
Nov17 170713 437.50 445.00 433.75 444.75 +5.75 9,245 50,387 -174
Dec17 170713 438.00 445.25 433.75 444.75 +5.75 34,025 140,925 +1,438
Jan18 170713 439.00 446.50 435.25 446.00 +5.50 5,795 31,298 -1,745
Feb18 170713 440.50 447.75 437.00 447.50 +5.50 1,919 13,948 +90
Mar18 170713 441.75 448.75 439.00 448.50 +5.25 4,211 24,130 +898
Apr18 170713 444.00 450.25 440.00 450.00 +5.25 2,763 9,558 +102
May18 170713 445.25 451.25 441.75 451.25 +5.50 2,351 10,695 -1,076
Total Volume and Open Interest 368,582 933,796 +4,350
Ethanol(CBOT)
Aug17 170713 1.536 1.539 1.510 1.512 -0.038 117 1,084 +0
Sep17 170713 1.531 1.531 1.513 1.513 -0.038 41 407 -15
Oct17 170713 1.511 1.556 1.511 1.511 -0.039 0 231 +0
Nov17 170713 1.494 1.494 1.494 1.494 -0.039 0 151 +0
Dec17 170713 1.482 1.515 1.482 1.482 -0.039 0 356 +0
Jan18 170713 1.467 1.467 1.467 1.467 -0.039      
Feb18 170713 1.467 1.467 1.467 1.467 -0.039      
Mar18 170713 1.467 1.467 1.467 1.467 -0.039      
Total Volume and Open Interest 158 2,232 -15
WTI Crude Oil(ICE)
Aug17 170713 45.37 46.27 44.99 46.08 +0.59 46,193 47,098 +1,243
Sep17 170713 45.43 46.43 45.16 46.25 +0.59 68,582 72,286 +1,910
Oct17 170713 45.69 46.56 45.31 46.40 +0.59 29,754 36,603 +1,060
Nov17 170713 45.98 46.74 45.51 46.59 +0.58 10,803 15,946 +447
Dec17 170713 46.06 46.95 45.76 46.81 +0.57 23,841 123,005 +612
Jan18 170713 46.30 47.14 46.05 47.00 +0.55 3,779 14,252 +32
Feb18 170713 46.56 47.25 46.31 47.16 +0.53 523 6,896 +68
Mar18 170713 46.72 47.40 46.36 47.31 +0.52 859 11,635 -91
Apr18 170713 47.29 47.44 47.28 47.44 +0.50 195 2,693 +4
May18 170713 47.56 47.56 47.56 47.56 +0.48 317 5,799 +93
Jun18 170713 46.82 47.78 46.82 47.68 +0.46 4,966 48,165 +1,535
Jul18 170713 47.78 47.78 47.78 47.78 +0.44 272 1,494 +34
Aug18 170713 47.90 47.90 47.90 47.90 +0.43 88 1,624 -1
Sep18 170713 48.02 48.02 48.02 48.02 +0.42 309 2,596 +160
Oct18 170713 48.15 48.15 48.15 48.15 +0.41 109 1,502 +0
Nov18 170713 48.28 48.28 48.28 48.28 +0.40 47 504 -44
Total Volume and Open Interest 198,181 545,765 +8,780
US Dollar Index(ICE)
Sep17 170713 95.530 95.695 95.245 95.507 -0.005 16,456 51,104 +623
Dec17 170713 95.205 95.470 95.050 95.308 -0.005 61 1,521 +5
Mar18 170713 95.040 95.088 95.040 95.088 -0.005 3 327 +2
Total Volume and Open Interest 16,520 52,952 +630
Australian Dollar(CME)
Sep17 170713 76.74 77.34 76.69 77.25 +0.49 61,010 95,875 +1,459
Dec17 170713 76.65 77.24 76.65 77.16 +0.49 96 1,464 +2
Mar18 170713 76.60 77.08 76.60 77.08 +0.50 0 7 +0
Total Volume and Open Interest 61,484 98,130 +1,450
British Pound(CME)
Sep17 170713 129.16 129.82 129.14 129.71 +0.57 105,444 190,103 +965
Dec17 170713 129.90 130.08 129.88 130.07 +0.57 22 1,597 +3
Mar18 170713 130.44 130.44 130.44 130.44 +0.57 0 288 +0
Total Volume and Open Interest 105,687 193,648 +934
Canadian Dollar(CME)
Sep17 170713 78.56 78.69 78.38 78.66 -0.03 69,123 154,959 +1,461
Dec17 170713 78.52 78.73 78.46 78.72 -0.04 303 4,630 +19
Mar18 170713 78.54 78.76 78.54 78.76 -0.05 2 508 +2
Jun18 170713 78.77 78.79 78.72 78.79 -0.06 23 94 +19
Total Volume and Open Interest 69,819 161,065 -289
Japanese Yen(CME)
Sep17 170713 88.58 88.84 88.32 88.55 +0.01 148,669 237,122 +7,463
Dec17 170713 88.87 89.13 88.78 88.94 +0.01 71 641 +41
Mar18 170713 89.39 89.39 88.57 89.39 +0.01 1 285 +0
Total Volume and Open Interest 149,343 239,786 +7,513
Swiss Franc(CME)
Sep17 170713 103.99 104.41 103.64 103.84 -0.21 24,375 37,656 +219
Dec17 170713 104.82 104.90 104.46 104.46 -0.21 1 250 +0
Mar18 170713 105.14 105.14 105.14 105.14 -0.21 0 17 +0
Total Volume and Open Interest 24,376 37,943 +219
EuroFX(CME)
Sep17 170713 114.52 114.95 114.09 114.44 -0.11 188,681 427,694 +8,725
Dec17 170713 115.31 115.47 114.69 115.00 -0.11 1,558 4,126 +224
Mar18 170713 115.67 115.67 115.61 115.61 -0.11 128 859 +47
Total Volume and Open Interest 192,016 436,899 +8,975
Mexican Peso(CME)
Jul17 170713 563.38 565.00 557.00 563.38 +1.63 84 6 -84
Aug17 170713 561.13 562.63 561.13 561.13 +1.75 0 64 +0
Total Volume and Open Interest 28,060 213,241 +2,154
Brazilian Real(CME)
Aug17 170713 310.20 311.65 309.45 310.40 +0.35 1,247 13,634 -12
Sep17 170713 307.50 309.10 307.50 308.45 +0.40 156 1,032 -91
Oct17 170713 307.15 307.15 307.15 307.15 +0.45      
Nov17 170713 305.55 305.55 305.55 305.55 +0.35      
Total Volume and Open Interest 1,403 14,666 -103
30-Year T-Bonds(CBOT)
Sep17 170713 152~280 153~110 151~280 152~060 -0~190 231,201 730,645 +5,523
Dec17 170713 151~200 151~280 150~230 150~300 -0~190 33 189 +2
Mar18 170713 150~070 150~070 150~070 150~070 -0~190      
Total Volume and Open Interest 231,234 730,834 +5,525
10-Year T-Notes(CBOT)
Sep17 170713 125~175 125~215 125~085 125~130 -0~035 1,078,017 3,123,103 +33,523
Dec17 170713 125~060 125~090 124~285 125~010 -0~035 4,514 13,338 +1,803
Mar18 170713 124~210 124~210 124~210 124~210 -0~035      
Total Volume and Open Interest 1,082,531 3,136,441 +35,326
5-Year T-Notes(CBOT)
Sep17 170713 117~280 117~304 117~234 117~264 -0~014 530,151 2,982,915 -11,059
Dec17 170713 117~184 117~184 117~150 117~150 -0~014 1,022 3,996 +336
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170713 108~042 108~046 108~024 108~032 -0~006 247,932 1,333,159 -18,201
Dec17 170713 107~310 107~310 107~310 107~310 -0~010      
Mar18 170713 107~292 107~292 107~292 107~292 -0~010      
Total Volume and Open Interest 247,932 1,333,159 -18,201
Eurodollars(CME)
Sep17 170713 98.675 98.675 98.665 98.670 unch 121,653 1,506,501 +25
Dec17 170713 98.555 98.560 98.545 98.550 -0.005 252,170 1,846,921 -6,736
Mar18 170713 98.470 98.470 98.450 98.460 -0.005 171,807 1,171,915 +27,200
Jun18 170713 98.395 98.405 98.375 98.385 -0.010 175,333 1,080,912 -775
Sep18 170713 98.320 98.325 98.295 98.310 -0.010 224,009 1,066,598 +575
Dec18 170713 98.225 98.235 98.205 98.215 -0.010 181,439 1,315,286 -1,822
Mar19 170713 98.170 98.180 98.145 98.160 -0.010 134,888 795,869 +3,888
Jun19 170713 98.105 98.120 98.080 98.100 -0.010 132,544 674,085 +3,913
Sep19 170713 98.050 98.060 98.025 98.040 -0.010 122,989 621,296 +968
Dec19 170713 97.965 97.985 97.945 97.960 -0.010 117,073 747,046 +573
Mar20 170713 97.920 97.940 97.895 97.915 -0.010 67,643 432,801 +2,745
Jun20 170713 97.875 97.895 97.845 97.865 -0.010 75,166 302,078 -5,912
Sep20 170713 97.825 97.845 97.795 97.815 -0.010 52,594 228,533 -4,484
Dec20 170713 97.765 97.785 97.735 97.755 -0.010 62,673 295,944 -6,832
Mar21 170713 97.720 97.740 97.690 97.710 -0.010 43,955 158,462 +81
Jun21 170713 97.670 97.695 97.640 97.660 -0.010 34,750 118,559 +1,291
Sep21 170713 97.620 97.645 97.590 97.610 -0.015 19,959 81,446 -690
Dec21 170713 97.570 97.590 97.535 97.555 -0.015 24,263 91,341 -4
Total Volume and Open Interest 2,067,812 12,971,072 +14,574
Ultra T-Bond(CBOT)
Sep17 170713 164~23 165~11 163~07 163~21 -0~25 95,719 785,146 +2,601
Dec17 170713 162~25 162~25 162~21 162~21 -0~25 0 1 +0
Mar18 170713 161~21 161~21 161~21 161~21 -0~25      
Total Volume and Open Interest 95,719 785,147 +2,601
Ultra 10-Yr T-Note(CBOT)
Sep17 170713 134~190 134~260 134~035 134~100 -0~075 85,938 392,805 -2,379
Dec17 170713 133~250 133~250 133~180 133~250 -0~075 0 1 +0
Mar18 170713 133~250 133~250 133~250 133~250 -0~075      
Total Volume and Open Interest 85,938 392,806 -2,379
30 Day Federal Funds(CBOT)
Jul17 170713 98.850 98.850 98.848 98.850 unch 5,661 269,868 -955
Aug17 170713 98.845 98.845 98.840 98.840 unch 8,091 182,338 +183
Sep17 170713 98.840 98.840 98.830 98.835 unch 2,515 71,914 -1,114
Oct17 170713 98.815 98.820 98.810 98.810 unch 68,810 269,143 +14,779
Nov17 170713 98.810 98.810 98.800 98.805 unch 27,681 214,943 +4,606
Dec17 170713 98.760 98.760 98.755 98.755 unch 7,512 74,596 +96
Total Volume and Open Interest 183,291 1,582,233 +25,406
Japanese Govt Bonds(SGX)
Sep17 170712 149.76 149.93 149.72 149.92 +0.16 1,511 14,448 +396
Dec17 170712 149.92 149.92 149.92 149.92 +0.16      
Mar18 170712 149.92 149.92 149.92 149.92 +0.16      
Total Volume and Open Interest 1,511 14,448 +396
Euro-Buxl(EUREX)
Sep17 170713 161.54 162.44 160.56 160.90 -0.46 53,033 214,683 -4,768
Dec17 170713 159.36 159.36 159.36 159.36 -0.46 0 6 +0
Mar18 170713 158.90 158.90 158.90 158.90 -0.46      
Total Volume and Open Interest 53,033 214,689 -4,768
Euro-Bund(EUREX)
Sep17 170713 161.44 161.92 161.02 161.15 -0.27 584,656 1,867,416 +57,632
Dec17 170713 158.48 158.93 158.20 158.30 -0.25 5,033 12,456 +1,261
Mar18 170713 157.15 157.15 157.15 157.15 -0.75 0 37 +0
Total Volume and Open Interest 589,689 1,879,909 +58,893
Euro-Bobl(EUREX)
Sep17 170713 131.66 131.82 131.52 131.56 -0.10 315,926 1,421,554 +24,148
Dec17 170713 130.13 130.19 129.95 129.95 -0.10 641 33,452 +712
Mar18 170713 129.95 129.95 129.95 129.95 -0.10      
Total Volume and Open Interest 316,567 1,455,006 +24,860
Euro-Schatz(EUREX)
Sep17 170713 111.93 111.98 111.92 111.93 -0.01 219,442 1,332,537 +2,599
Dec17 170713 111.76 111.77 111.76 111.77 -0.02 31 628 +283
Mar18 170713 111.93 111.93 111.93 111.93 -0.01      
Total Volume and Open Interest 219,473 1,333,165 +2,882
3-Mth Euribor(EUREX)
Sep17 170713 100.325 100.325 100.325 100.325 +0.005 0 5,826 +0
Dec17 170713 100.305 100.305 100.305 100.305 +0.005 6 7,650 +0
Mar18 170713 100.260 100.265 100.260 100.265 +0.005 4 7,460 +0
Total Volume and Open Interest 10 42,454 -4
Long Gilt(LIFFE)
Sep17 170713 125~12 125~28 125~02 125~09 -0~10 195,345 639,512 +8,249
Dec17 170713 124~13 124~13 124~13 124~13 -0~10      
Total Volume and Open Interest 195,345 639,512 +8,249
3-Mth Short Sterling(LIFFE)
Sep17 170713 99.63 99.64 99.61 99.63 -0.00 95,454 411,119 -4,782
Dec17 170713 99.51 99.53 99.51 99.52 unch 97,397 422,037 -12,344
Mar18 170713 99.45 99.46 99.44 99.45 unch 80,451 343,288 -3,344
Jun18 170713 99.40 99.41 99.38 99.39 unch 68,572 330,575 -4,362
Sep18 170713 99.34 99.36 99.33 99.34 unch 130,019 272,304 -9,472
Dec18 170713 99.28 99.31 99.27 99.29 unch 99,475 301,555 -7,004
Total Volume and Open Interest 850,281 2,897,987 -46,797
3-Mth Euribor(LIFFE)
Sep17 170713 100.320 100.330 100.320 100.325 unch 27,735 393,390 -5,188
Dec17 170713 100.295 100.305 100.295 100.300 unch 44,983 372,622 +1,863
Mar18 170713 100.255 100.270 100.255 100.265 +0.005 48,107 426,800 +9,302
Total Volume and Open Interest 478,650 3,752,697 +13,193
3-Mth Aus T-Bills(SFE)
Sep17 170713 98.26 98.27 98.25 98.27 +0.01 6,816 142,591 -2,305
Dec17 170713 98.20 98.23 98.20 98.23 +0.02 20,787 233,263 -6,987
Mar18 170713 98.13 98.16 98.12 98.16 +0.03 11,085 168,832 -6,682
Jun18 170713 98.04 98.08 98.04 98.08 +0.03 15,286 142,423 -3,737
Sep18 170713 97.96 98.01 97.95 98.00 +0.03 11,940 105,211 -1,911
Dec18 170713 97.88 97.93 97.87 97.92 +0.03 9,549 80,290 -2,866
Mar19 170713 97.80 97.85 97.79 97.85 +0.04 4,888 51,578 +423
Jun19 170713 97.72 97.77 97.71 97.77 +0.04 3,890 38,141 -256
Sep19 170713 97.67 97.69 97.67 97.69 +0.04 459 2,410 -344
Dec19 170713 97.58 97.63 97.58 97.63 +0.04 10 2,738 -100
Total Volume and Open Interest 84,710 969,676 -24,765
10-Year Aus T-Bonds(SFE)
Sep17 170713 97.28 97.33 97.26 97.32 +0.04 137,244 933,465 +20,380
Dec17 170713 97.32 97.32 97.32 97.32 +0.04      
Total Volume and Open Interest 137,244 933,465 +20,380
3-Year Aus T-Bonds(SFE)
Sep17 170713 97.98 98.03 97.96 98.02 +0.04 141,117 940,010 +5,652
Dec17 170713 98.02 98.02 98.02 98.02 +0.04      
Total Volume and Open Interest 141,117 940,010 +5,652
Gold(CMX)
Aug17 170713 1219.2 1223.6 1215.6 1217.3 -1.8 217,241 264,620 -8,327
Oct17 170713 1221.6 1226.5 1219.2 1220.8 -1.9 5,158 20,704 +671
Dec17 170713 1226.2 1230.7 1222.7 1224.3 -2.0 21,717 146,444 +2,354
Feb18 170713 1231.8 1232.6 1226.3 1227.9 -2.0 1,933 13,259 +472
Apr18 170713 1232.2 1236.1 1231.3 1231.4 -2.0 546 4,848 +44
Jun18 170713 1235.4 1240.6 1233.5 1234.9 -2.0 647 8,465 +98
Aug18 170713 1237.9 1238.3 1237.9 1238.3 -2.2 1,663 5,643 +611
Oct18 170713 1241.5 1241.5 1241.5 1241.5 -2.4 0 335 +0
Dec18 170713 1246.1 1247.4 1244.6 1244.6 -2.7 414 6,593 +43
Feb19 170713 1248.3 1248.3 1237.2 1248.3 -2.7 0 7 +0
Apr19 170713 1252.0 1252.0 1252.0 1252.0 -2.7      
Jun19 170713 1255.7 1255.7 1255.7 1255.7 -2.7 0 748 +0
Total Volume and Open Interest 249,607 475,669 -3,998
Silver(CMX)
Jul17 170713 1589.0 1589.0 1564.0 1564.2 -19.7 163 247 -158
Sep17 170713 1587.5 1595.5 1566.0 1569.1 -19.6 96,430 155,925 -1,701
Dec17 170713 1596.5 1605.0 1576.0 1578.7 -19.8 6,628 44,018 +1,416
Mar18 170713 1608.0 1608.5 1588.0 1588.6 -19.9 220 2,406 +34
May18 170713 1596.0 1596.0 1594.5 1595.4 -19.9 18 1,226 +0
Jul18 170713 1602.3 1629.5 1602.3 1602.3 -19.9 0 1,105 +0
Sep18 170713 1610.5 1610.5 1609.2 1609.2 -19.9 0 91 +0
Total Volume and Open Interest 103,791 207,592 -360
Platinum(NYMEX)
Jul17 170713 917.9 917.9 904.5 904.5 -11.8 20 46 +4
Oct17 170713 919.7 922.9 906.5 907.1 -11.9 14,805 70,135 +880
Jan18 170713 923.6 925.5 910.2 910.5 -11.9 126 3,974 +89
Apr18 170713 913.8 913.8 913.3 913.8 -11.9 1 60 +1
Total Volume and Open Interest 15,004 74,471 +1,013
Palladium(NYMEX)
Sep17 170713 861.70 870.75 851.10 854.75 -6.80 3,617 29,827 +64
Dec17 170713 859.60 864.90 848.35 851.20 -7.25 139 3,106 +52
Mar18 170713 859.00 859.00 846.20 846.20 -7.25 0 137 +0
Total Volume and Open Interest 3,760 33,097 +116
Copper(CMX)
Jul17 170713 268.50 268.80 265.40 265.45 -2.25 763 3,187 -230
Sep17 170713 268.50 269.65 266.00 266.15 -2.25 61,695 133,940 -1,264
Dec17 170713 270.25 271.55 268.10 268.25 -2.15 9,777 69,558 +719
Mar18 170713 272.45 272.80 269.70 269.80 -2.10 3,567 21,653 +1,018
May18 170713 271.20 271.20 270.55 270.55 -2.05 1,041 5,783 +528
Total Volume and Open Interest 77,972 264,039 +885
E-mini DJIA Index(CBOT)
Sep17 170713 21483 21519 21459 21509 +26 131,431 129,281 -69
Dec17 170713 21457 21467 21421 21464 +28 37 211 +2
Mar18 170713 21435 21435 21429 21429 +28 0 11 +0
Jun18 170713 21398 21398 21325 21398 +28      
Total Volume and Open Interest 131,468 129,503 -67
S & P 500(CME)
Sep17 170713 2444.20 2446.00 2441.30 2445.60 +5.50 2,086 45,270 +846
Dec17 170713 2443.40 2444.40 2437.80 2443.40 +5.50 0 226 -1
Mar18 170713 2441.80 2442.80 2436.20 2441.80 +5.50 0 30 +0
Jun18 170713 2440.80 2441.80 2435.20 2440.80 +5.50      
Total Volume and Open Interest 2,086 45,526 +845
S & P 500 E-Mini(Globex)
Sep17 170713 2441.25 2447.00 2439.00 2445.50 +5.50 1,132,273 2,817,389 -4,702
Dec17 170713 2438.25 2444.75 2437.00 2443.50 +5.50 2,401 26,277 +803
Mar18 170713 2440.50 2442.75 2437.25 2441.75 +5.50 10 978 +5
Jun18 170713 2440.75 2440.75 2421.00 2440.75 +5.50 0 13 +0
Total Volume and Open Interest 1,134,684 2,844,657 -3,894
NASDAQ 100 E-Mini(Globex)
Sep17 170713 5786.80 5812.00 5777.30 5797.50 +11.70 283,454 278,934 -5,141
Dec17 170713 5793.00 5817.30 5785.30 5804.00 +12.00 338 954 +31
Mar18 170713 5813.00 5813.00 5812.50 5812.50 +12.00 1 37 +0
Total Volume and Open Interest 283,793 279,925 -5,110
S&P Midcap 400(CME) e-Mini
Sep17 170713 1756.10 1759.90 1748.10 1758.90 +2.30 14,776 92,890 +66
Dec17 170713 1755.90 1755.90 1749.80 1755.90 +2.30      
Mar18 170713 1752.60 1752.60 1752.60 1752.60 +2.30      
Total Volume and Open Interest 14,776 92,890 +66
Volatility Index(CBOE)
Jul17 170713 11.55 11.60 11.05 11.08 -0.45 156,420 175,903 -10,288
Aug17 170713 12.45 12.45 12.25 12.38 -0.05 123,703 201,302 +11,856
Sep17 170713 13.40 13.45 13.15 13.33 -0.07 42,535 75,391 +3,086
Oct17 170713 14.10 14.15 13.90 14.03 -0.10 14,564 40,149 +910
Total Volume and Open Interest 357,008 570,422 +5,944
S & P 600(CME)
Sep17 170713 867.40 867.40 861.40 867.40 +2.20      
Dec17 170713 864.20 864.20 864.20 864.20 +2.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170713 1422.80 1426.80 1413.70 1425.70 +3.70 96,693 570,999 +4,799
Dec17 170713 1418.50 1424.70 1417.20 1424.70 +3.70 25 122 +11
Mar18 170713 1423.70 1423.70 1423.70 1423.70 +3.70 0 1 +0
Total Volume and Open Interest 96,718 571,124 +4,810
Nikkei 225(CME)
Sep17 170713 20175 20205 20075 20140 -25 7,601 36,548 +95
Dec17 170713 20065 20065 20065 20065 -25 0 3 +0
Total Volume and Open Interest 7,601 36,551 +95
Nikkei 225(SGX)
Sep17 170713 20085 20115 20085 20090 +20 55,143 220,256 +1,573
Dec17 170713 19945 20020 19945 19960 +15 224 2,692 +54
Mar18 170712 19905 19905 19905 19905 -100 0 205 +0
Total Volume and Open Interest 63,890 233,391 +4,677
Nikkei 225 Mini(JPX)
Sep17 170712 20180 20180 20040 20060 -120 623,690 306,974 -17,704
Dec17 170712 20050 20050 19915 19940 -100 4,559 7,872 -602
Mar18 170712 20000 20000 19870 19890 -120 322 2,475 -39
Total Volume and Open Interest 660,339 425,258 -24,155
Nikkei 225(JPX)
Sep17 170712 20180 20180 20040 20060 -120 43,849 314,395 -909
Dec17 170712 20060 20060 19920 19940 -100 253 39,067 -73
Mar18 170712 19940 19950 19880 19890 -120 38 2,832 +2
Total Volume and Open Interest 44,149 422,136 -988
Nikkei 225(CME) Yen
Sep17 170713 20140 20175 20045 20115 -25 32,378 69,551 -2,740
Dec17 170713 19975 19985 19975 19985 -25 0 39 +0
Mar18 170713 19945 19945 19945 19945 -25      
Total Volume and Open Interest 32,378 69,592 -2,740
Nikkei 225(CME) e-Mini Yen
Sep17 170713 20130 20130 20120 20120 -20 0 9 +0
Dec17 170713 19990 19990 19985 19990 -20      
Mar18 170713 19950 19950 19945 19950 -20      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170713 5226.0 5260.5 5220.5 5234.5 +12.5 58,661 359,019 -1,975
Aug17 170713 5225.0 5255.0 5225.0 5233.5 +12.5 42 1,436 +21
Sep17 170713 5222.5 5255.5 5222.5 5232.5 +12.5 230 19,354 +139
Total Volume and Open Interest 58,933 394,218 -1,815
Hang Seng Index(HKFE)
Jul17 170713 26091 26398 26076 26387 +290 112,042 143,158 +1,221
Aug17 170713 26054 26430 26054 26342 +298 1,668 3,138 +619
Sep17 170713 25969 26260 25969 26252 +302 598 9,714 +60
Total Volume and Open Interest 115,116 161,418 +1,744
DAX(EUREX)
Sep17 170713 12652.0 12672.0 12605.0 12623.5 -6.5 76,915 156,249 +210
Dec17 170713 12633.5 12655.0 12602.0 12613.5 -7.0 226 4,852 +65
Mar18 170713 12611.0 12611.0 12611.0 12611.0 -6.5 13 42 -2
Total Volume and Open Interest 77,154 161,143 +273
Mini-DAX(EUREX)
Sep17 170713 12650.0 12671.0 12605.0 12623.5 -6.5 19,442 9,449 -65
Dec17 170713 12630.0 12650.0 12611.0 12613.5 -7.0 27 318 +13
Mar18 170713 12623.0 12628.0 12611.0 12611.0 -6.5 2 12 +0
Total Volume and Open Interest 19,471 9,779 -52
DJ EuroSTOXX 50(EUREX)
Sep17 170713 3515 3534 3507 3520 +7 486,112 3,422,509 -22,842
Dec17 170713 3496 3520 3496 3507 +7 229 96,278 +6
Mar18 170713 3494 3494 3494 3494 +7 2 51,446 +0
Total Volume and Open Interest 486,343 3,570,233 -22,836
Swiss Market Index(EUREX)
Sep17 170713 9019 9035 8981 8996 -10 25,553 184,842 +2,425
Dec17 170713 8970 8970 8970 8970 -10 6 2,293 -1
Mar18 170713 8866 8866 8866 8866 -12 0 32 +0
Total Volume and Open Interest 25,559 187,167 +2,424
FT-SE 100(EURONEXT)
Sep17 170713 7351.00 7368.50 7341.50 7351.50 -6.50 82,312 759,282 -1,541
Dec17 170713 7311.50 7311.50 7311.50 7311.50 -6.50 3 11,362 -1
Mar18 170713 7253.50 7253.50 7253.50 7253.50 -6.50      
Total Volume and Open Interest 82,315 770,644 -1,542
SPI 200(SFE)
Sep17 170713 5621.0 5693.0 5621.0 5693.0 +68.0 30,217 288,769 -3,898
Dec17 170713 5655.0 5681.0 5655.0 5681.0 +68.0 7 1,436 +5
Mar18 170713 5634.0 5634.0 5634.0 5634.0 +68.0 0 1,393 +0
Total Volume and Open Interest 30,271 293,597 -3,854
FTSE MIB(ISE)
Sep17 170713 21390.00 21515.00 21330.00 21455.00 +73.00 22,640 32,338 +193
Dec17 170713 21285.00 21370.00 21250.00 21335.00 +73.00 17 56 -2
Total Volume and Open Interest 22,657 32,394 +191
KOSPI 200(KFE)
Sep17 170713 314.10 319.10 314.05 317.90 +3.95 181,659 273,081 -1,648
Dec17 170713 314.85 319.75 314.85 318.60 +3.85 389 28,800 -39
Mar18 170713 314.45 316.65 314.45 315.55 +3.05 3 7,222 -3
Total Volume and Open Interest 182,051 332,720 -1,690
GSCI(CME)
Jul17 170713 371.30 372.80 368.65 370.70 +0.05 3,575 7,758 -2,889
Aug17 170713 369.95 371.60 367.50 369.70 +0.10 3,570 7,636 +3,245
Sep17 170713 371.65 371.65 371.65 371.65 +0.10      
Total Volume and Open Interest 7,145 15,394 +356
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy