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 Fri July 14, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170714 976.25 992.00 972.25 989.00 +13.50 49,937 99,870 -6,407
Sep17 170714 978.25 995.50 975.50 992.75 +14.00 20,222 48,214 +867
Nov17 170714 987.75 1004.50 984.00 1001.50 +14.00 202,126 347,727 -5,680
Jan18 170714 996.50 1012.75 993.00 1010.25 +14.25 30,929 55,664 +2,382
Mar18 170714 999.00 1015.00 995.75 1014.00 +14.50 19,124 39,703 +979
May18 170714 1000.50 1019.50 1000.50 1018.75 +14.50 7,147 21,403 -138
Jul18 170714 1010.25 1025.75 1007.00 1025.00 +14.00 6,292 40,520 +350
Aug18 170714 1012.00 1023.00 1011.50 1023.00 +13.50 99 1,215 +2
Sep18 170714 1007.00 1008.50 1007.00 1008.50 +13.50 26 184 -8
Nov18 170714 982.50 999.50 982.50 999.00 +14.00 3,746 13,296 +736
Jan19 170714 1002.50 1014.00 1002.50 1002.50 +14.00 6 83 +4
Mar19 170714 1000.00 1008.50 993.50 1000.00 +14.00 0 9 +0
May19 170714 984.00 1000.25 984.00 1000.25 +14.00 0 7 +0
Jul19 170714 1004.25 1004.25 1004.25 1004.25 +13.75 0 20 +0
Total Volume and Open Interest 340,070 668,209 -7,145
Soybean Meal(CBOT)
Aug17 170714 318.80 324.70 317.30 323.70 +5.80 25,739 44,015 -1,688
Sep17 170714 321.00 326.80 319.50 325.70 +5.80 11,325 41,432 +902
Oct17 170714 322.70 328.80 321.30 327.80 +5.90 5,575 23,152 +86
Dec17 170714 326.30 332.30 324.50 331.20 +6.10 76,281 160,491 -450
Jan18 170714 328.20 333.90 326.40 332.90 +5.90 9,787 23,767 +1,007
Mar18 170714 327.70 334.40 327.70 334.10 +5.80 7,490 21,488 +238
May18 170714 328.40 334.90 327.60 334.70 +6.00 2,573 13,406 +437
Jul18 170714 330.40 336.40 330.20 336.30 +5.90 1,403 13,029 -108
Aug18 170714 329.80 335.70 329.80 335.70 +5.70 191 2,652 +4
Sep18 170714 328.30 334.30 328.30 334.30 +5.90 355 2,199 +42
Total Volume and Open Interest 144,037 352,784 +448
Soybean Oil(CBOT)
Aug17 170714 32.94 33.44 32.89 33.24 +0.17 41,927 66,340 -5,257
Sep17 170714 33.00 33.57 33.00 33.36 +0.17 29,474 53,333 +4,337
Oct17 170714 33.04 33.66 33.04 33.46 +0.18 6,452 20,536 -541
Dec17 170714 33.24 33.87 33.24 33.68 +0.18 59,802 168,017 +168
Jan18 170714 33.41 34.02 33.41 33.83 +0.17 6,762 26,368 +1,456
Mar18 170714 33.47 34.12 33.47 33.94 +0.16 5,342 27,883 +865
May18 170714 33.71 34.18 33.66 33.99 +0.16 1,780 15,320 +403
Jul18 170714 33.77 34.30 33.77 34.12 +0.15 1,498 13,904 +249
Aug18 170714 33.99 34.08 33.99 34.08 +0.14 96 1,516 -5
Sep18 170714 33.77 34.10 33.77 33.99 +0.17 417 1,680 -64
Total Volume and Open Interest 155,899 402,327 +1,536
Canola(WCE)
Jul17 170714 558.2 558.2 558.2 558.2 +4.0 0 202 +0
Nov17 170714 500.6 508.5 495.2 507.3 +4.8 20,819 89,522 +1,266
Jan18 170714 502.5 512.7 500.0 511.3 +4.9 1,820 20,428 +717
Mar18 170714 505.0 515.9 505.0 514.6 +4.6 466 4,305 +267
May18 170714 515.0 516.0 512.7 514.4 +4.6 45 607 +26
Total Volume and Open Interest 23,303 115,734 +2,347
Corn(CBOT)
Sep17 170714 370.25 378.50 370.00 376.25 +6.50 215,092 585,402 -15
Dec17 170714 383.50 391.75 383.00 389.50 +6.50 296,240 540,804 +16,916
Mar18 170714 393.75 402.00 393.50 400.25 +6.75 51,693 118,579 +2,491
May18 170714 399.00 407.00 399.00 405.00 +6.25 9,368 22,710 +236
Jul18 170714 404.00 411.75 404.00 409.75 +6.00 12,887 62,721 +520
Sep18 170714 403.00 409.00 402.25 408.25 +5.50 1,588 12,605 +169
Dec18 170714 409.00 415.75 409.00 413.50 +4.00 8,463 47,973 +443
Mar19 170714 417.00 422.00 417.00 420.25 +3.25 181 1,102 +48
May19 170714 423.00 424.25 423.00 424.25 +3.25 1 269 +1
Jul19 170714 425.50 428.25 425.50 428.25 +3.25 13 735 +1
Total Volume and Open Interest 596,470 1,394,107 +20,241
Wheat(CBOT)
Sep17 170714 512.50 520.50 507.00 510.75 -1.00 98,733 206,568 -1,215
Dec17 170714 536.00 543.75 531.00 534.75 -0.25 41,606 132,349 +1,671
Mar18 170714 554.00 562.75 550.50 554.25 +0.25 18,307 49,128 +895
May18 170714 565.75 572.75 561.25 565.00 unch 5,911 15,261 +238
Jul18 170714 569.75 577.00 566.25 569.00 -0.50 7,220 24,781 +611
Sep18 170714 581.00 582.50 576.75 576.75 +0.25 373 2,285 +42
Total Volume and Open Interest 173,717 439,606 +2,756
Wheat(KCBT)
Sep17 170714 516.25 523.25 510.00 513.50 -2.00 30,359 134,086 -2,003
Dec17 170714 543.00 549.75 536.75 540.00 -2.00 15,287 76,648 +156
Mar18 170714 557.50 565.00 552.75 556.00 -2.25 5,557 33,632 +680
May18 170714 574.50 576.00 565.25 568.75 -1.25 1,191 6,763 +239
Jul18 170714 580.00 586.25 575.50 579.00 -1.00 1,672 14,646 +358
Sep18 170714 594.25 597.00 588.75 590.00 -1.50 163 1,955 +19
Dec18 170714 607.25 607.25 603.25 606.00 -0.50 182 1,139 +73
Total Volume and Open Interest 54,426 269,068 -591
Wheat(MGE)
Sep17 170714 749.50 774.00 747.75 758.00 +8.50 8,458 32,513 -996
Dec17 170714 751.75 775.25 750.50 760.25 +7.25 4,564 29,522 +245
Mar18 170714 750.25 767.25 747.75 752.75 +5.75 2,101 14,732 +293
May18 170714 746.00 755.00 735.50 739.00 +1.25 738 4,783 -152
Jul18 170714 727.00 737.00 724.25 724.25 -1.25 246 2,215 -58
Sep18 170714 670.00 676.75 663.75 668.75 +0.25 129 1,181 +22
Total Volume and Open Interest 16,320 85,596 -640
Oats(CBOT)
Sep17 170714 274.25 288.25 274.25 287.00 +11.25 116 1,575 -38
Dec17 170714 279.00 293.75 278.25 290.00 +11.25 240 4,607 +22
Mar18 170714 282.25 288.75 282.25 287.50 +10.50 30 326 +25
May18 170714 286.25 286.25 272.75 286.25 +10.25 0 9 +0
Total Volume and Open Interest 387 6,557 -7
Rough Rice(CBOT)
Jul17 170714 11.35 11.41 11.35 11.41 -0.09 45 90 -15
Sep17 170714 11.73 11.74 11.57 11.68 -0.08 563 8,287 +23
Nov17 170714 11.93 11.93 11.80 11.90 -0.09 116 897 +9
Jan18 170714 12.06 12.44 12.06 12.06 -0.11 0 58 +0
Total Volume and Open Interest 724 9,424 +17
Live Cattle(CME)
Aug17 170714 117.785 118.680 117.050 117.800 +0.370 49,911 108,504 -12,711
Oct17 170714 118.035 119.100 117.700 118.580 +0.750 39,508 150,625 +11,405
Dec17 170714 118.330 119.385 118.050 119.000 +0.770 17,200 61,146 +161
Feb18 170714 118.700 119.550 118.400 119.230 +0.595 9,569 28,687 +387
Apr18 170714 118.000 118.885 117.785 118.635 +0.555 2,983 14,465 +144
Jun18 170714 110.980 112.000 110.980 111.830 +0.480 610 6,166 +97
Total Volume and Open Interest 119,997 371,207 -486
Feeder Cattle(CME)
Aug17 170714 153.035 154.800 151.830 154.285 +1.250 6,674 26,272 -917
Sep17 170714 153.035 154.700 151.830 154.080 +1.095 3,890 14,673 +198
Oct17 170714 151.500 153.350 150.630 152.750 +1.250 2,536 8,200 +141
Nov17 170714 149.880 151.435 148.900 150.850 +1.100 1,495 4,063 -58
Jan18 170714 146.035 147.950 145.350 147.550 +1.515 1,156 4,123 +231
Mar18 170714 142.880 145.000 142.685 144.850 +1.815 317 1,003 +107
Apr18 170714 141.580 143.830 141.580 143.800 +2.565 47 101 +13
Total Volume and Open Interest 16,153 58,496 -265
Lean Hogs(CME)
Jul17 170714 92.750 92.750 92.350 92.600 -0.150 2,430 11,067 -674
Aug17 170714 82.580 82.580 79.635 79.900 -2.635 26,615 65,816 -8,872
Oct17 170714 69.300 69.385 66.885 67.180 -2.150 26,006 98,675 +7,500
Dec17 170714 63.700 63.700 61.950 62.235 -1.550 9,777 46,818 +722
Feb18 170714 67.430 67.500 65.900 66.150 -1.350 3,250 22,350 +34
Apr18 170714 70.500 70.950 69.635 69.885 -0.915 1,532 22,400 +187
May18 170714 74.750 75.450 74.750 75.200 -0.150 15 471 +8
Jun18 170714 77.480 78.300 77.230 77.330 -0.770 239 9,362 +10
Total Volume and Open Interest 69,948 278,446 -1,077
Class III Milk(CME)
Jul17 170714 15.59 15.63 15.59 15.62 +0.03 620 5,038 +87
Aug17 170714 16.60 16.69 16.54 16.65 +0.10 536 4,809 +123
Sep17 170714 16.90 17.03 16.89 16.98 +0.04 340 4,401 +45
Oct17 170714 17.10 17.15 17.07 17.10 +0.01 166 3,151 +12
Nov17 170714 17.08 17.08 17.04 17.05 +0.01 71 2,792 +12
Dec17 170714 16.89 16.89 16.82 16.83 unch 65 2,626 +6
Jan18 170714 16.63 16.65 16.56 16.65 unch 4 831 +4
Feb18 170714 16.57 16.62 16.53 16.57 -0.05 8 771 +3
Mar18 170714 16.56 16.58 16.56 16.58 unch 0 659 +0
Apr18 170714 16.52 16.55 16.52 16.53 -0.02 4 565 +4
May18 170714 16.50 16.53 16.50 16.53 -0.02 1 543 +1
Jun18 170714 16.63 16.65 16.63 16.65 -0.02 1 482 +0
Jul18 170714 16.70 16.72 16.67 16.72 +0.01 3 150 +0
Total Volume and Open Interest 1,822 27,364 +300
Cocoa(ICE)
Jul17 170714 1876 1876 1876 1876 +43 2 2 +1
Sep17 170714 1887 1922 1872 1915 +43 16,835 135,704 +1,762
Dec17 170714 1918 1957 1907 1949 +45 7,153 67,178 +1,092
Mar18 170714 1951 1984 1937 1978 +44 2,482 32,130 +138
May18 170714 1969 2002 1958 1998 +43 711 12,380 +408
Jul18 170714 1978 2022 1978 2014 +43 168 8,915 +8
Sep18 170714 2023 2037 2020 2029 +43 212 8,827 +193
Total Volume and Open Interest 27,571 278,125 +3,602
Coffee "C"(ICE)
Jul17 170714 131.70 131.70 131.70 131.70 +2.35 2 24 -2
Sep17 170714 131.20 134.05 131.10 133.70 +2.50 13,216 116,833 -874
Dec17 170714 134.70 137.65 134.65 137.30 +2.50 4,331 54,475 +321
Mar18 170714 138.15 140.95 138.10 140.75 +2.50 2,263 23,578 -333
May18 170714 140.35 143.15 140.30 142.95 +2.50 1,024 15,756 +316
Jul18 170714 142.55 145.30 142.50 145.15 +2.50 215 5,116 +110
Total Volume and Open Interest 21,076 226,648 -455
Orange Juice(ICE)
Sep17 170714 130.75 131.00 126.35 126.90 -2.05 536 7,582 +140
Nov17 170714 128.55 129.70 127.60 128.05 -1.95 73 1,886 +35
Jan18 170714 130.15 131.30 129.20 129.50 -1.95 28 978 +14
Mar18 170714 132.35 132.35 131.30 131.40 -1.85 3 285 +3
May18 170714 135.05 135.10 133.65 133.65 -2.25 2 164 +2
Jul18 170714 138.00 138.00 136.45 136.45 -2.40 2 2 +2
Total Volume and Open Interest 644 10,897 +196
Sugar #11(ICE)
Oct17 170714 14.12 14.31 13.82 14.30 +0.16 39,722 436,091 +2,631
Mar18 170714 14.84 15.04 14.57 15.03 +0.16 14,330 173,873 +3,517
May18 170714 14.89 15.08 14.63 15.07 +0.15 5,923 58,857 +506
Jul18 170714 14.91 15.12 14.68 15.10 +0.14 3,351 36,217 +502
Oct18 170714 15.08 15.28 14.92 15.27 +0.15 2,033 34,194 +177
Mar19 170714 15.54 15.75 15.41 15.72 +0.14 379 15,254 -11
May19 170714 15.77 15.79 15.75 15.75 +0.14 31 4,233 +1
Jul19 170714 15.78 15.79 15.75 15.75 +0.13 30 5,399 +13
Total Volume and Open Interest 65,851 769,572 +7,361
London Cocoa(LCE)
Jul17 170714 1506 1514 1498 1505 +5 2,708 11,365 -626
Sep17 170714 1497 1517 1485 1509 +17 9,109 90,072 +330
Dec17 170714 1519 1539 1508 1531 +17 4,575 64,847 -360
Mar18 170714 1541 1559 1530 1552 +16 4,512 52,262 -1,237
May18 170714 1562 1573 1544 1566 +16 1,896 17,524 -751
Jul18 170714 1575 1582 1563 1579 +17 440 13,000 -41
Sep18 170714 1582 1591 1577 1591 +17 121 9,828 +82
Total Volume and Open Interest 23,635 265,056 -2,340
London Sugar(LCE)
Oct17 170714 395.80 399.80 390.40 399.00 +1.20 5,998 49,025 +2,342
Dec17 170714 394.30 398.90 390.10 398.40 +1.20 1,066 14,613 +293
Mar18 170714 400.10 404.60 397.20 404.30 +1.30 213 8,715 +62
May18 170714 406.90 408.00 400.80 408.00 +1.30 54 4,646 +1
Aug18 170714 408.50 411.50 403.80 411.40 +2.10 56 3,745 +1
Total Volume and Open Interest 13,856 90,689 -280
Cotton(ICE)
Oct17 170714 66.54 67.75 66.49 67.18 +0.64 65 182 -16
Dec17 170714 66.40 66.87 66.28 66.58 +0.21 11,002 161,488 +411
Mar18 170714 66.16 66.51 65.94 66.11 -0.05 2,360 33,168 +249
May18 170714 66.85 67.02 66.55 66.71 -0.04 537 4,686 +19
Jul18 170714 67.25 67.28 67.10 67.28 -0.05 207 4,660 +102
Oct18 170714 65.97 65.97 65.97 65.97 -0.05 0 1 +0
Total Volume and Open Interest 14,421 211,738 +980
Lumber(CME)
Jul17 170714 396.5 403.0 396.5 403.0 +11.0 167 169 -122
Sep17 170714 370.6 377.4 370.4 377.3 +9.9 624 2,749 +74
Nov17 170714 363.2 368.8 363.2 368.5 +8.2 218 590 -23
Jan18 170714 369.0 373.7 369.0 373.2 +7.3 39 129 +11
Total Volume and Open Interest 1,050 3,673 -59
Crude Oil(NYM)
Aug17 170714 46.08 46.74 45.80 46.54 +0.46 963,505 273,833 -45,375
Sep17 170714 46.26 46.93 45.97 46.75 +0.50 300,437 475,426 +28,916
Oct17 170714 46.41 47.07 46.14 46.92 +0.52 109,430 149,861 +9,228
Nov17 170714 46.62 47.26 46.35 47.12 +0.53 61,506 102,526 +4,331
Dec17 170714 46.84 47.49 46.56 47.35 +0.54 133,275 322,942 +488
Jan18 170714 47.04 47.72 46.76 47.55 +0.55 38,229 107,232 +2,517
Feb18 170714 47.28 47.81 47.01 47.71 +0.55 20,005 43,054 +1,918
Mar18 170714 47.37 47.97 47.18 47.86 +0.55 25,127 61,132 -345
Apr18 170714 47.52 48.01 47.28 47.99 +0.55 10,736 26,922 +128
May18 170714 47.56 48.13 47.41 48.10 +0.54 7,995 26,374 +986
Jun18 170714 47.68 48.28 47.46 48.21 +0.53 35,089 118,853 +2,271
Jul18 170714 48.24 48.39 47.97 48.30 +0.52 3,722 21,294 +689
Aug18 170714 48.41 48.41 46.88 48.41 +0.51 4,327 12,909 +874
Sep18 170714 48.52 48.52 47.73 48.52 +0.50 5,488 34,177 -1,079
Oct18 170714 48.64 48.64 47.74 48.64 +0.49 3,141 12,623 +402
Nov18 170714 48.76 48.76 47.38 48.76 +0.48 1,959 18,443 +65
Total Volume and Open Interest 1,789,416 2,146,542 +12,967
e-miNY Crude Oil(NYM)
Aug17 170714 46.100 46.750 45.800 46.550 +0.475 16,648 4,270 +173
Sep17 170714 46.325 46.925 45.975 46.750 +0.500 1,151 886 +63
Oct17 170714 46.300 47.025 46.150 46.925 +0.525 107 503 +10
Nov17 170714 46.775 47.125 46.775 47.125 +0.525 3 191 -1
Dec17 170714 46.775 47.350 46.775 47.350 +0.550 4 396 -2
Jan18 170714 47.550 47.550 45.900 47.550 +0.550 0 170 +0
Feb18 170714 47.700 47.700 47.700 47.700 +0.550 4 30 +4
Mar18 170714 47.850 47.850 47.850 47.850 +0.550 4 9 -4
Apr18 170714 48.000 48.000 48.000 48.000 +0.550 0 21 +0
May18 170714 48.000 48.100 48.000 48.100 +0.550 0 61 +0
Total Volume and Open Interest 17,923 6,683 +243
NY Harbor ULSD(NYM)
Aug17 170714 149.40 152.03 148.62 151.50 +2.33 62,870 88,546 -3,667
Sep17 170714 149.79 152.41 149.10 151.94 +2.27 43,151 97,160 +5,964
Oct17 170714 150.38 152.93 149.72 152.51 +2.19 21,783 37,509 -411
Nov17 170714 151.17 153.57 150.77 153.21 +2.10 14,476 27,506 -347
Dec17 170714 151.83 154.20 151.42 153.82 +2.03 19,787 59,288 +1,201
Jan18 170714 152.63 154.73 152.00 154.39 +1.97 4,522 23,097 -587
Feb18 170714 153.84 154.93 153.04 154.69 +1.93 1,612 8,610 -217
Mar18 170714 153.43 154.74 152.77 154.63 +1.91 1,266 14,916 -104
Apr18 170714 153.70 154.33 153.70 154.22 +1.88 755 6,333 +116
May18 170714 153.91 154.20 153.91 154.20 +1.83 526 3,616 +48
Jun18 170714 153.72 154.55 152.26 154.48 +1.77 1,777 16,831 +159
Jul18 170714 155.07 155.07 153.32 155.07 +1.70 34 2,195 -6
Aug18 170714 155.74 155.74 153.26 155.74 +1.64 15 1,371 +10
Sep18 170714 156.38 156.38 152.14 156.38 +1.58 1 1,450 +1
Total Volume and Open Interest 173,294 415,572 +2,212
RBOB Gasoline(NYM)
Aug17 170714 152.60 156.34 152.05 156.05 +3.44 70,111 88,418 -8,973
Sep17 170714 150.48 153.50 149.99 153.34 +2.81 63,624 97,967 +6,622
Oct17 170714 140.83 143.27 140.13 143.16 +2.50 30,513 55,900 +2,139
Nov17 170714 138.66 141.01 138.06 140.92 +2.36 13,137 38,493 +959
Dec17 170714 137.06 139.44 136.66 139.28 +2.22 13,830 47,422 +949
Jan18 170714 137.29 139.50 137.14 139.43 +2.13 2,965 11,265 -216
Feb18 170714 139.52 140.63 138.64 140.59 +2.08 1,069 7,213 -31
Mar18 170714 140.95 142.57 140.95 142.54 +2.03 1,449 9,635 +756
Apr18 170714 159.80 160.34 159.49 160.34 +1.95 434 6,811 +129
May18 170714 159.98 160.96 159.98 160.96 +1.81 492 2,757 -93
Total Volume and Open Interest 198,235 385,872 +2,371
e-miNY RBOB Gasoline(NYM)
Aug17 170714 156.10 156.10 156.05 156.10 +3.49 0 1 +0
Sep17 170714 153.30 153.34 153.30 153.30 +2.77      
Oct17 170714 143.20 143.20 143.16 143.20 +2.54      
Nov17 170714 140.90 140.92 140.90 140.90 +2.34      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170714 2.959 3.000 2.928 2.980 +0.019 180,109 184,179 -34,389
Sep17 170714 2.950 2.984 2.917 2.971 +0.023 103,224 231,490 +17,527
Oct17 170714 2.984 3.016 2.950 3.004 +0.023 64,260 190,994 +2,134
Nov17 170714 3.058 3.089 3.027 3.080 +0.026 35,912 74,538 -1,847
Dec17 170714 3.212 3.245 3.185 3.239 +0.030 11,063 69,711 +662
Jan18 170714 3.304 3.336 3.276 3.329 +0.029 20,500 113,592 +1,000
Feb18 170714 3.293 3.319 3.263 3.314 +0.027 4,813 42,919 -90
Mar18 170714 3.242 3.260 3.213 3.257 +0.027 12,931 82,762 +174
Apr18 170714 2.869 2.881 2.840 2.881 +0.017 13,418 98,457 +997
May18 170714 2.833 2.844 2.806 2.843 +0.015 4,975 35,722 +34
Jun18 170714 2.870 2.870 2.843 2.869 +0.013 3,641 21,338 +1,248
Jul18 170714 2.882 2.896 2.872 2.895 +0.012 1,719 24,604 -368
Aug18 170714 2.886 2.901 2.886 2.901 +0.012 1,116 18,835 -24
Sep18 170714 2.873 2.876 2.863 2.876 +0.011 655 19,244 +269
Oct18 170714 2.893 2.895 2.870 2.893 +0.011 1,751 40,997 -69
Nov18 170714 2.939 2.942 2.934 2.942 +0.011 641 18,860 +166
Total Volume and Open Interest 464,759 1,335,091 -12,034
Brent Crude Oil(ICE)
Sep17 170714 48.37 49.11 48.15 48.91 +0.49 333,698 515,738 -7,167
Oct17 170714 48.63 49.35 48.41 49.17 +0.49 152,241 305,168 +13,042
Nov17 170714 48.92 49.64 48.70 49.47 +0.51 73,876 160,847 +6,437
Dec17 170714 49.20 49.90 48.98 49.74 +0.51 146,607 343,808 +5,739
Jan18 170714 49.42 50.13 49.22 49.98 +0.52 29,610 90,096 -165
Feb18 170714 49.64 50.36 49.45 50.21 +0.53 22,126 69,409 +272
Mar18 170714 49.85 50.50 49.63 50.40 +0.53 18,097 57,660 +401
Apr18 170714 50.06 50.67 49.81 50.58 +0.53 6,052 27,803 +424
May18 170714 50.24 50.83 49.99 50.75 +0.52 4,038 29,795 +672
Jun18 170714 50.38 50.97 50.13 50.90 +0.51 23,525 116,308 +2,325
Jul18 170714 51.07 51.07 51.07 51.07 +0.49 1,189 23,368 +279
Aug18 170714 51.40 51.40 51.24 51.24 +0.49 600 20,133 -122
Sep18 170714 51.36 51.36 51.36 51.36 +0.48 1,918 30,811 -355
Oct18 170714 51.48 51.48 51.48 51.48 +0.48 811 17,222 +351
Total Volume and Open Interest 870,731 2,328,438 +21,210
Gas Oil(ICE)
Aug17 170714 442.25 451.00 441.00 447.75 +4.50 108,984 177,540 -265
Sep17 170714 443.00 451.00 441.25 448.00 +4.25 81,471 170,942 +16,455
Oct17 170714 443.50 451.00 442.00 448.25 +3.75 43,747 91,918 +1,462
Nov17 170714 443.25 450.50 442.50 448.00 +3.25 18,883 48,331 -2,056
Dec17 170714 443.75 449.75 442.00 447.50 +2.75 48,028 142,267 +1,342
Jan18 170714 445.50 450.75 443.50 448.50 +2.50 7,577 32,570 +1,272
Feb18 170714 447.00 451.75 445.25 449.75 +2.25 3,251 14,355 +407
Mar18 170714 448.25 453.00 446.50 450.50 +2.00 8,080 24,875 +745
Apr18 170714 450.50 453.50 450.50 451.75 +1.75 2,690 10,174 +616
May18 170714 449.75 454.75 449.00 453.00 +1.75 1,191 10,737 +42
Total Volume and Open Interest 341,889 947,271 +13,475
Ethanol(CBOT)
Aug17 170714 1.534 1.550 1.532 1.538 +0.026 251 978 -106
Sep17 170714 1.524 1.548 1.524 1.535 +0.022 104 427 +20
Oct17 170714 1.525 1.530 1.525 1.530 +0.019 33 204 -27
Nov17 170714 1.510 1.512 1.510 1.512 +0.018 0 151 +0
Dec17 170714 1.497 1.515 1.497 1.497 +0.015 0 356 +0
Jan18 170714 1.482 1.482 1.482 1.482 +0.015      
Feb18 170714 1.482 1.482 1.482 1.482 +0.015      
Mar18 170714 1.482 1.482 1.482 1.482 +0.015      
Total Volume and Open Interest 388 2,119 -113
WTI Crude Oil(ICE)
Aug17 170714 46.02 46.73 45.79 46.54 +0.46 53,373 41,578 -5,520
Sep17 170714 46.20 46.92 45.97 46.75 +0.50 77,961 74,083 +1,797
Oct17 170714 46.37 47.06 46.13 46.92 +0.52 35,799 39,317 +2,714
Nov17 170714 46.59 47.25 46.32 47.12 +0.53 17,676 15,492 -454
Dec17 170714 46.80 47.49 46.54 47.35 +0.54 44,067 127,572 +4,567
Jan18 170714 47.01 47.67 46.74 47.55 +0.55 7,140 15,025 +773
Feb18 170714 47.15 47.73 47.15 47.71 +0.55 2,223 7,342 +446
Mar18 170714 47.11 47.86 47.11 47.86 +0.55 1,690 11,615 -20
Apr18 170714 47.98 47.99 47.78 47.99 +0.55 982 3,256 +563
May18 170714 48.10 48.10 48.10 48.10 +0.54 316 5,735 -64
Jun18 170714 48.18 48.24 47.82 48.21 +0.53 8,075 49,679 +1,514
Jul18 170714 48.30 48.30 48.30 48.30 +0.52 362 1,370 -124
Aug18 170714 48.41 48.41 48.41 48.41 +0.51 357 1,672 +48
Sep18 170714 48.52 48.52 48.52 48.52 +0.50 375 2,675 +79
Oct18 170714 48.64 48.64 48.64 48.64 +0.49 154 1,561 +59
Nov18 170714 48.76 48.76 48.76 48.76 +0.48 150 523 +19
Total Volume and Open Interest 260,399 554,665 +8,900
US Dollar Index(ICE)
Sep17 170714 95.550 95.615 94.870 94.930 -0.577 20,845 50,848 -256
Dec17 170714 95.320 95.320 94.675 94.730 -0.577 51 1,542 +21
Mar18 170714 94.575 94.710 94.510 94.510 -0.577 0 327 +0
Total Volume and Open Interest 20,896 52,717 -235
Australian Dollar(CME)
Sep17 170714 77.23 78.28 77.23 78.17 +0.92 84,258 98,884 +3,009
Dec17 170714 77.14 78.18 77.14 78.08 +0.92 183 1,520 +56
Mar18 170714 77.10 77.99 77.10 77.99 +0.91 1 7 +0
Total Volume and Open Interest 84,772 101,171 +3,041
British Pound(CME)
Sep17 170714 129.65 131.41 129.62 131.14 +1.43 116,797 189,279 -824
Dec17 170714 130.16 131.58 130.16 131.50 +1.43 78 1,588 -9
Mar18 170714 131.67 131.88 131.67 131.88 +1.44 0 288 +0
Total Volume and Open Interest 117,222 192,757 -891
Canadian Dollar(CME)
Sep17 170714 78.65 79.17 78.53 79.12 +0.46 139,977 160,342 +5,383
Dec17 170714 78.71 79.23 78.61 79.19 +0.47 635 4,706 +76
Mar18 170714 78.80 79.25 78.80 79.22 +0.46 16 496 -12
Jun18 170714 79.32 79.32 79.27 79.27 +0.48 4 98 +4
Total Volume and Open Interest 141,694 166,475 +5,410
Japanese Yen(CME)
Sep17 170714 88.52 89.33 88.27 89.09 +0.54 150,657 241,411 +4,289
Dec17 170714 88.73 89.66 88.72 89.48 +0.54 72 630 -11
Mar18 170714 89.93 89.93 88.57 89.93 +0.54 0 285 +0
Total Volume and Open Interest 151,617 244,174 +4,388
Swiss Franc(CME)
Sep17 170714 103.80 104.26 103.49 104.16 +0.32 25,521 37,564 -92
Dec17 170714 104.20 104.83 104.13 104.77 +0.31 2 252 +2
Mar18 170714 105.46 105.46 105.46 105.46 +0.32 0 17 +0
Total Volume and Open Interest 25,523 37,853 -90
EuroFX(CME)
Sep17 170714 114.38 115.10 114.29 115.04 +0.60 242,103 425,319 -2,375
Dec17 170714 114.96 115.65 114.95 115.60 +0.60 834 4,084 -42
Mar18 170714 115.62 116.22 115.62 116.22 +0.61 159 917 +58
Total Volume and Open Interest 245,190 434,575 -2,324
Mexican Peso(CME)
Jul17 170714 570.25 570.25 568.25 569.50 +6.13 0 6 +0
Aug17 170714 567.25 567.38 567.25 567.25 +6.13 0 64 +0
Total Volume and Open Interest 56,524 209,217 -4,024
Brazilian Real(CME)
Aug17 170714 310.85 313.55 310.75 313.40 +3.00 4,540 12,593 -1,041
Sep17 170714 308.70 311.45 308.70 311.45 +3.00 1,894 2,784 +1,752
Oct17 170714 310.00 310.00 310.00 310.00 +2.85      
Nov17 170714 308.35 308.35 308.35 308.35 +2.80      
Total Volume and Open Interest 6,434 15,377 +711
30-Year T-Bonds(CBOT)
Sep17 170714 152~080 153~160 152~010 152~200 +0~140 279,177 734,341 +3,696
Dec17 170714 150~270 152~060 150~270 151~120 +0~140 91 241 +52
Mar18 170714 150~210 150~210 150~210 150~210 +0~140      
Total Volume and Open Interest 279,268 734,582 +3,748
10-Year T-Notes(CBOT)
Sep17 170714 125~130 126~010 125~105 125~215 +0~085 1,622,688 3,169,353 +46,250
Dec17 170714 125~040 125~195 125~015 125~095 +0~085 3,209 15,707 +2,369
Mar18 170714 124~295 124~295 124~295 124~295 +0~085      
Total Volume and Open Interest 1,625,897 3,185,060 +48,619
5-Year T-Notes(CBOT)
Sep17 170714 117~262 118~060 117~246 117~312 +0~046 852,840 2,999,783 +16,868
Dec17 170714 117~202 117~202 117~200 117~200 +0~050 1,038 4,860 +864
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170714 108~030 108~060 108~024 108~034 +0~002 339,601 1,317,197 -15,962
Dec17 170714 107~310 107~310 107~310 107~310 unch 219 199 +199
Mar18 170714 107~292 107~292 107~292 107~292 unch      
Total Volume and Open Interest 339,820 1,317,396 -15,763
Eurodollars(CME)
Sep17 170714 98.670 98.685 98.665 98.675 +0.005 282,055 1,514,763 +8,262
Dec17 170714 98.545 98.580 98.545 98.560 +0.010 253,414 1,850,597 +3,676
Mar18 170714 98.455 98.495 98.450 98.470 +0.010 211,572 1,181,059 +9,144
Jun18 170714 98.385 98.430 98.375 98.400 +0.015 257,957 1,084,863 +3,951
Sep18 170714 98.305 98.360 98.300 98.325 +0.015 337,227 1,069,147 +2,549
Dec18 170714 98.215 98.275 98.205 98.235 +0.020 360,433 1,345,182 +29,896
Mar19 170714 98.160 98.220 98.150 98.180 +0.020 173,136 791,522 -4,347
Jun19 170714 98.100 98.165 98.090 98.125 +0.025 196,124 670,328 -3,757
Sep19 170714 98.040 98.110 98.030 98.070 +0.030 190,244 623,358 +2,062
Dec19 170714 97.965 98.040 97.950 97.995 +0.035 202,577 735,872 -11,174
Mar20 170714 97.920 97.995 97.905 97.950 +0.035 113,779 436,248 +3,447
Jun20 170714 97.865 97.945 97.855 97.905 +0.040 127,260 296,763 -5,315
Sep20 170714 97.815 97.900 97.805 97.855 +0.040 93,747 228,175 -358
Dec20 170714 97.755 97.840 97.740 97.795 +0.040 66,343 295,233 -711
Mar21 170714 97.710 97.795 97.700 97.750 +0.040 48,826 159,918 +1,456
Jun21 170714 97.655 97.750 97.650 97.700 +0.040 41,334 118,104 -455
Sep21 170714 97.605 97.700 97.600 97.650 +0.040 42,423 82,598 +1,152
Dec21 170714 97.555 97.640 97.545 97.595 +0.040 35,569 92,478 +1,137
Total Volume and Open Interest 3,116,868 13,014,198 +43,126
Ultra T-Bond(CBOT)
Sep17 170714 163~24 165~09 163~17 163~30 +0~09 121,198 787,890 +2,744
Dec17 170714 162~30 162~30 162~25 162~30 +0~09 0 1 +0
Mar18 170714 161~30 161~30 161~30 161~30 +0~09      
Total Volume and Open Interest 121,198 787,891 +2,744
Ultra 10-Yr T-Note(CBOT)
Sep17 170714 134~110 135~050 134~070 134~210 +0~110 131,814 393,364 +559
Dec17 170714 134~040 134~040 133~180 134~040 +0~110 0 1 +0
Mar18 170714 134~040 134~040 134~040 134~040 +0~110      
Total Volume and Open Interest 131,814 393,365 +559
30 Day Federal Funds(CBOT)
Jul17 170714 98.850 98.850 98.848 98.850 unch 2,152 269,244 -624
Aug17 170714 98.845 98.845 98.840 98.840 unch 8,545 182,710 +372
Sep17 170714 98.835 98.840 98.830 98.835 unch 17,155 71,579 -335
Oct17 170714 98.810 98.825 98.810 98.820 +0.010 43,231 272,447 +3,304
Nov17 170714 98.805 98.820 98.805 98.815 +0.010 22,998 218,725 +3,782
Dec17 170714 98.750 98.775 98.750 98.765 +0.010 12,455 76,359 +1,763
Total Volume and Open Interest 192,978 1,598,605 +16,372
Japanese Govt Bonds(SGX)
Sep17 170713 149.92 150.04 149.90 150.02 +0.10 1,012 14,211 -237
Dec17 170713 150.02 150.02 150.02 150.02 +0.10      
Mar18 170713 150.02 150.02 150.02 150.02 +0.10      
Total Volume and Open Interest 1,012 14,211 -237
Euro-Buxl(EUREX)
Sep17 170714 161.42 162.28 160.96 161.04 +0.14 44,111 212,388 -2,295
Dec17 170714 159.50 159.50 159.50 159.50 +0.14 0 6 +0
Mar18 170714 159.04 159.04 159.04 159.04 +0.14      
Total Volume and Open Interest 44,111 212,394 -2,295
Euro-Bund(EUREX)
Sep17 170714 161.35 161.75 161.06 161.14 -0.01 695,463 1,916,576 +49,160
Dec17 170714 158.60 158.62 158.29 158.29 -0.01 1,316 17,091 +4,635
Mar18 170714 157.14 157.14 157.14 157.14 -0.01 0 37 +0
Total Volume and Open Interest 696,779 1,933,704 +53,795
Euro-Bobl(EUREX)
Sep17 170714 131.62 131.77 131.47 131.49 -0.07 372,546 1,454,529 +32,975
Dec17 170714 130.02 130.02 129.88 129.88 -0.07 857 37,000 +3,548
Mar18 170714 129.88 129.88 129.88 129.88 -0.07      
Total Volume and Open Interest 373,403 1,491,529 +36,523
Euro-Schatz(EUREX)
Sep17 170714 111.93 111.97 111.91 111.92 -0.01 234,482 1,379,044 +46,507
Dec17 170714 111.76 111.76 111.76 111.76 -0.01 314 737 +109
Mar18 170714 111.92 111.92 111.92 111.92 -0.01      
Total Volume and Open Interest 234,796 1,379,781 +46,616
3-Mth Euribor(EUREX)
Sep17 170714 100.320 100.320 100.320 100.320 -0.005 4 5,829 +3
Dec17 170714 100.305 100.305 100.305 100.305 unch 0 7,650 +0
Mar18 170714 100.265 100.265 100.265 100.265 unch 0 7,460 +0
Total Volume and Open Interest 23 41,654 -800
Long Gilt(LIFFE)
Sep17 170714 125~13 125~17 124~30 125~01 -0~07 163,754 640,695 +1,183
Dec17 170714 124~05 124~05 124~05 124~05 -0~07      
Total Volume and Open Interest 163,754 640,695 +1,183
3-Mth Short Sterling(LIFFE)
Sep17 170714 99.63 99.64 99.63 99.63 unch 189,962 431,931 +20,812
Dec17 170714 99.53 99.54 99.52 99.52 unch 162,967 402,259 -19,778
Mar18 170714 99.45 99.47 99.44 99.45 unch 96,831 341,347 -1,941
Jun18 170714 99.40 99.42 99.38 99.39 unch 93,336 326,150 -4,425
Sep18 170714 99.34 99.37 99.33 99.34 unch 106,596 275,877 +3,573
Dec18 170714 99.29 99.31 99.28 99.28 -0.01 89,289 294,155 -7,400
Total Volume and Open Interest 1,118,402 2,884,294 -13,693
3-Mth Euribor(LIFFE)
Sep17 170714 100.325 100.325 100.320 100.320 -0.005 34,193 396,079 +2,689
Dec17 170714 100.305 100.310 100.300 100.300 unch 71,121 377,571 +4,949
Mar18 170714 100.265 100.275 100.260 100.265 unch 106,908 420,304 -6,496
Total Volume and Open Interest 780,656 3,765,643 +12,946
3-Mth Aus T-Bills(SFE)
Sep17 170714 98.27 98.27 98.26 98.27 unch 10,472 142,872 +281
Dec17 170714 98.22 98.23 98.21 98.23 unch 28,670 232,841 -422
Mar18 170714 98.16 98.17 98.14 98.16 unch 21,218 166,123 -2,709
Jun18 170714 98.07 98.10 98.05 98.08 unch 18,255 143,951 +1,528
Sep18 170714 97.99 98.02 97.97 98.00 unch 9,585 104,713 -498
Dec18 170714 97.91 97.94 97.89 97.92 unch 5,168 80,169 -121
Mar19 170714 97.84 97.86 97.81 97.84 -0.01 5,160 52,884 +1,306
Jun19 170714 97.76 97.78 97.73 97.77 unch 2,238 37,783 -358
Sep19 170714 97.70 97.71 97.66 97.69 unch 128 2,303 -107
Dec19 170714 97.63 97.63 97.60 97.63 unch 5 2,742 +4
Total Volume and Open Interest 100,899 968,580 -1,096
10-Year Aus T-Bonds(SFE)
Sep17 170714 97.31 97.34 97.26 97.29 -0.03 135,072 940,884 +7,419
Dec17 170714 97.29 97.29 97.29 97.29 -0.03      
Total Volume and Open Interest 135,072 940,884 +7,419
3-Year Aus T-Bonds(SFE)
Sep17 170714 98.01 98.03 97.98 98.01 -0.01 137,441 937,793 -2,217
Dec17 170714 98.01 98.01 98.01 98.01 -0.01      
Total Volume and Open Interest 137,441 937,793 -2,217
Gold(CMX)
Aug17 170714 1216.4 1232.7 1214.0 1227.5 +10.2 262,766 264,461 -159
Oct17 170714 1220.6 1235.6 1217.4 1231.0 +10.2 3,611 21,632 +928
Dec17 170714 1223.1 1239.4 1221.1 1234.5 +10.2 27,534 160,518 +14,074
Feb18 170714 1227.5 1241.3 1225.1 1238.1 +10.2 2,691 13,607 +348
Apr18 170714 1231.8 1245.5 1231.8 1241.6 +10.2 645 4,772 -76
Jun18 170714 1234.5 1249.3 1234.2 1245.1 +10.2 670 8,503 +38
Aug18 170714 1248.5 1248.5 1237.9 1248.5 +10.2 877 5,979 +336
Oct18 170714 1251.7 1251.7 1251.7 1251.7 +10.2 60 337 +2
Dec18 170714 1256.7 1256.7 1254.9 1254.9 +10.3 1,083 6,850 +257
Feb19 170714 1258.6 1258.6 1237.2 1258.6 +10.3 0 7 +0
Apr19 170714 1262.3 1262.3 1262.3 1262.3 +10.3      
Jun19 170714 1266.0 1266.0 1266.0 1266.0 +10.3 0 748 +0
Total Volume and Open Interest 300,221 491,438 +15,769
Silver(CMX)
Jul17 170714 1563.5 1596.5 1558.5 1588.4 +24.2 61 151 -96
Sep17 170714 1566.0 1607.0 1557.5 1593.3 +24.2 96,478 157,068 +1,143
Dec17 170714 1579.0 1616.0 1568.0 1602.9 +24.2 5,214 43,866 -152
Mar18 170714 1581.0 1612.8 1581.0 1612.8 +24.2 167 2,397 -9
May18 170714 1620.5 1620.5 1618.5 1619.6 +24.2 25 1,229 +3
Jul18 170714 1622.5 1626.5 1622.5 1626.5 +24.2 6 1,108 +3
Sep18 170714 1633.4 1633.4 1610.5 1633.4 +24.2 0 91 +0
Total Volume and Open Interest 102,262 208,479 +887
Platinum(NYMEX)
Jul17 170714 904.1 920.9 904.1 920.9 +16.4 23 42 -4
Oct17 170714 906.2 924.7 905.0 923.5 +16.4 21,365 66,993 -3,142
Jan18 170714 910.6 927.7 910.4 926.9 +16.4 663 4,520 +546
Apr18 170714 930.2 930.2 913.3 930.2 +16.4 1 59 -1
Total Volume and Open Interest 22,121 71,825 -2,646
Palladium(NYMEX)
Sep17 170714 854.55 867.15 854.20 856.75 +2.00 3,772 30,033 +206
Dec17 170714 852.65 861.50 852.40 852.85 +1.65 152 3,222 +116
Mar18 170714 847.85 859.00 847.85 847.85 +1.65 0 137 +0
Total Volume and Open Interest 3,924 33,419 +322
Copper(CMX)
Jul17 170714 265.75 268.65 265.75 268.40 +2.95 503 2,903 -284
Sep17 170714 266.55 269.60 266.30 269.10 +2.95 59,007 132,881 -1,059
Dec17 170714 268.55 271.55 268.40 271.20 +2.95 12,458 69,919 +361
Mar18 170714 270.70 273.00 270.45 272.75 +2.95 5,066 22,959 +1,306
May18 170714 272.55 273.60 272.50 273.50 +2.95 884 5,969 +186
Total Volume and Open Interest 79,385 264,592 +553
E-mini DJIA Index(CBOT)
Sep17 170714 21515 21628 21470 21595 +86 120,415 133,379 +4,098
Dec17 170714 21467 21579 21449 21551 +87 40 212 +1
Mar18 170714 21516 21516 21435 21516 +87 1 12 +1
Jun18 170714 21485 21485 21325 21485 +87 2 2 +2
Total Volume and Open Interest 120,458 133,605 +4,102
S & P 500(CME)
Sep17 170714 2446.00 2457.00 2442.20 2456.10 +10.50 4,550 47,124 +1,854
Dec17 170714 2453.90 2457.90 2453.90 2453.90 +10.50 0 228 +2
Mar18 170714 2452.20 2456.30 2452.20 2452.20 +10.40 0 30 +0
Jun18 170714 2451.20 2455.30 2451.20 2451.20 +10.40      
Total Volume and Open Interest 4,550 47,382 +1,856
S & P 500 E-Mini(Globex)
Sep17 170714 2446.50 2461.25 2442.00 2456.00 +10.50 1,163,339 2,851,150 +33,761
Dec17 170714 2443.50 2458.75 2440.00 2454.00 +10.50 2,004 26,304 +27
Mar18 170714 2446.00 2455.75 2446.00 2452.25 +10.50 47 981 +3
Jun18 170714 2458.00 2458.00 2451.25 2451.25 +10.50 32 25 +12
Total Volume and Open Interest 1,165,422 2,878,460 +33,803
NASDAQ 100 E-Mini(Globex)
Sep17 170714 5799.50 5847.80 5787.80 5843.30 +45.80 262,329 276,956 -1,978
Dec17 170714 5805.30 5853.80 5798.00 5849.50 +45.50 393 926 -28
Mar18 170714 5858.00 5858.00 5813.00 5858.00 +45.50 3 37 +0
Total Volume and Open Interest 262,725 277,919 -2,006
S&P Midcap 400(CME) e-Mini
Sep17 170714 1757.90 1770.80 1755.40 1764.30 +5.40 15,073 92,605 -285
Dec17 170714 1761.30 1765.10 1761.30 1761.30 +5.40      
Mar18 170714 1758.00 1758.00 1758.00 1758.00 +5.40      
Total Volume and Open Interest 15,073 92,605 -285
Volatility Index(CBOE)
Jul17 170714 11.10 11.25 10.53 10.58 -0.50 116,769 155,147 -20,756
Aug17 170714 12.35 12.45 12.00 12.03 -0.35 89,443 220,365 +19,063
Sep17 170714 13.35 13.40 12.95 12.98 -0.35 26,450 81,153 +5,762
Oct17 170714 14.05 14.10 13.67 13.70 -0.33 11,821 40,946 +797
Total Volume and Open Interest 262,668 577,030 +6,608
S & P 600(CME)
Sep17 170714 869.60 869.60 869.60 869.60 +2.20      
Dec17 170714 866.40 866.40 866.40 866.40 +2.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170714 1426.00 1433.50 1420.70 1428.60 +2.90 115,781 570,596 -403
Dec17 170714 1423.40 1431.50 1423.40 1427.60 +2.90 6 122 +0
Mar18 170714 1426.60 1426.60 1426.60 1426.60 +2.90 1 0 -1
Total Volume and Open Interest 115,788 570,720 -404
Nikkei 225(CME)
Sep17 170714 20160 20170 20040 20065 -75 9,100 36,270 -278
Dec17 170714 19990 19990 19990 19990 -75 0 3 +0
Total Volume and Open Interest 9,100 36,273 -278
Nikkei 225(SGX)
Sep17 170714 20090 20110 20075 20090 unch 64,113 224,369 +4,113
Dec17 170714 19975 19980 19965 19965 +5 207 2,893 +201
Mar18 170713 19925 19925 19925 19925 +20 0 205 +0
Total Volume and Open Interest 56,028 235,068 +1,677
Nikkei 225 Mini(JPX)
Sep17 170713 20075 20165 20045 20080 +20 536,119 312,480 +5,506
Dec17 170713 19940 20030 19920 19950 +10 3,550 7,252 -620
Mar18 170713 19895 19985 19875 19910 +20 207 2,443 -32
Total Volume and Open Interest 571,204 430,673 +5,415
Nikkei 225(JPX)
Sep17 170713 20080 20170 20040 20080 +20 35,573 314,420 +25
Dec17 170713 19940 20030 19920 19950 +10 451 39,751 +684
Mar18 170713 19900 19970 19880 19910 +20 35 2,825 -7
Total Volume and Open Interest 36,066 422,990 +854
Nikkei 225(CME) Yen
Sep17 170714 20115 20140 20015 20040 -75 39,022 71,687 +2,136
Dec17 170714 19900 19910 19900 19910 -75 1 40 +1
Mar18 170714 19870 19870 19870 19870 -75      
Total Volume and Open Interest 39,023 71,729 +2,137
Nikkei 225(CME) e-Mini Yen
Sep17 170714 20040 20130 20040 20040 -80 0 9 +0
Dec17 170714 19910 19910 19910 19910 -80      
Mar18 170714 19870 19870 19870 19870 -80      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170714 5246.0 5249.5 5214.0 5234.5 unch 99,870 377,323 +18,304
Aug17 170714 5245.5 5247.0 5218.0 5233.0 -0.5 135 1,558 +122
Sep17 170714 5239.5 5245.0 5215.0 5232.5 unch 4,256 20,934 +1,580
Total Volume and Open Interest 107,262 417,225 +23,007
Hang Seng Index(HKFE)
Jul17 170714 26389 26434 26316 26390 +3 109,129 143,068 -90
Aug17 170714 26330 26380 26278 26343 +1 2,402 4,750 +1,612
Sep17 170714 26249 26286 26189 26256 +4 1,881 9,741 +27
Total Volume and Open Interest 115,067 163,013 +1,595
DAX(EUREX)
Sep17 170714 12642.5 12658.5 12567.0 12611.0 -12.5 83,078 147,172 -9,077
Dec17 170714 12625.0 12636.0 12561.0 12601.0 -12.5 144 5,006 +154
Mar18 170714 12571.0 12598.5 12571.0 12598.5 -12.5 3 42 +0
Total Volume and Open Interest 83,225 152,220 -8,923
Mini-DAX(EUREX)
Sep17 170714 12640.0 12657.0 12568.0 12611.0 -12.5 21,045 8,659 -790
Dec17 170714 12624.0 12638.0 12601.0 12601.0 -12.5 48 313 -5
Mar18 170714 12578.0 12598.5 12578.0 12598.5 -12.5 2 9 -3
Total Volume and Open Interest 21,095 8,981 -798
DJ EuroSTOXX 50(EUREX)
Sep17 170714 3526 3530 3505 3516 -4 621,934 3,457,114 +34,605
Dec17 170714 3507 3513 3493 3503 -4 54 96,305 +27
Mar18 170714 3490 3490 3490 3490 -4 0 51,446 +0
Total Volume and Open Interest 621,988 3,604,865 +34,632
Swiss Market Index(EUREX)
Sep17 170714 9017 9035 8983 9012 +16 27,330 182,186 -2,656
Dec17 170714 8984 9005 8984 8986 +16 5 2,293 +0
Mar18 170714 8882 8882 8882 8882 +16 0 32 +0
Total Volume and Open Interest 27,335 184,511 -2,656
FT-SE 100(EURONEXT)
Sep17 170714 7356.50 7369.50 7296.50 7301.00 -50.50 95,216 762,951 +3,669
Dec17 170714 7261.00 7261.00 7261.00 7261.00 -50.50 0 11,362 +0
Mar18 170714 7203.00 7203.00 7203.00 7203.00 -50.50      
Total Volume and Open Interest 95,216 774,313 +3,669
SPI 200(SFE)
Sep17 170714 5697.0 5730.0 5672.0 5690.0 -3.0 41,937 284,125 -4,644
Dec17 170714 5678.0 5678.0 5678.0 5678.0 -3.0 6 1,440 +4
Mar18 170714 5631.0 5631.0 5631.0 5631.0 -3.0 0 1,393 +0
Total Volume and Open Interest 42,060 288,986 -4,611
FTSE MIB(ISE)
Sep17 170714 21485.00 21505.00 21330.00 21421.00 -34.00 24,100 32,817 +479
Dec17 170714 21320.00 21360.00 21250.00 21299.00 -36.00 25 61 +5
Total Volume and Open Interest 24,125 32,878 +484
KOSPI 200(KFE)
Sep17 170714 318.05 318.80 317.55 318.05 +0.15 158,136 272,883 -198
Dec17 170714 318.70 319.55 318.40 319.00 +0.40 310 29,857 +1,057
Mar18 170714 316.55 316.70 316.10 316.10 +0.55 4 7,219 -3
Total Volume and Open Interest 158,450 333,676 +956
GSCI(CME)
Jul17 170714 373.90 375.15 371.60 374.55 +3.85 2,630 5,208 -2,550
Aug17 170714 372.60 374.05 370.55 373.50 +3.80 2,635 10,253 +2,617
Sep17 170714 375.35 375.35 375.35 375.35 +3.70      
Total Volume and Open Interest 5,265 15,461 +67
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