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 Wed July 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170719 990.25 1004.75 984.50 999.75 +10.25 30,306 91,625 -2,093
Sep17 170719 995.00 1008.75 989.00 1004.00 +10.25 11,199 49,800 +959
Nov17 170719 1003.00 1017.00 996.50 1012.50 +10.75 120,234 338,545 -669
Jan18 170719 1011.00 1025.50 1005.25 1021.00 +11.00 16,422 58,752 +1,303
Mar18 170719 1013.00 1027.00 1007.25 1023.00 +11.00 6,961 39,768 +301
May18 170719 1014.00 1030.00 1011.50 1025.75 +10.25 3,850 21,431 -40
Jul18 170719 1018.50 1036.00 1018.50 1032.00 +9.75 2,909 39,931 -136
Aug18 170719 1029.50 1034.00 1026.00 1029.50 +9.50 7 1,212 +0
Sep18 170719 1013.50 1013.50 1013.50 1013.50 +9.00 8 207 +4
Nov18 170719 994.00 1006.00 989.00 1003.00 +9.00 1,955 13,824 -189
Jan19 170719 1006.00 1006.00 1006.00 1006.00 +9.00 11 97 +11
Mar19 170719 1003.50 1003.50 1000.25 1003.50 +9.00 3 8 +0
May19 170719 1004.00 1004.00 1004.00 1004.00 +9.25 0 7 +0
Jul19 170719 1007.75 1007.75 1007.75 1007.75 +8.75 0 20 +0
Total Volume and Open Interest 193,865 655,344 -549
Soybean Meal(CBOT)
Aug17 170719 324.10 327.60 321.80 326.60 +3.10 17,751 38,170 -2,103
Sep17 170719 326.00 329.60 323.80 328.70 +3.20 8,993 43,496 +618
Oct17 170719 327.00 331.50 326.20 330.60 +3.10 3,405 23,525 -216
Dec17 170719 331.50 335.30 329.30 334.20 +3.30 41,888 158,654 -422
Jan18 170719 332.80 337.10 331.60 336.10 +3.30 3,415 24,732 +453
Mar18 170719 334.20 337.50 332.10 336.60 +3.20 2,499 23,357 +295
May18 170719 331.80 337.00 331.70 336.30 +3.00 1,094 14,376 +172
Jul18 170719 335.80 338.20 334.80 337.60 +2.80 696 13,089 -139
Aug18 170719 337.80 337.80 336.80 336.80 +2.60 102 2,667 -13
Sep18 170719 335.20 335.50 334.70 334.90 +2.90 203 2,139 -14
Total Volume and Open Interest 80,254 351,089 -1,343
Soybean Oil(CBOT)
Aug17 170719 33.16 33.69 33.03 33.46 +0.29 15,120 61,663 -2,117
Sep17 170719 33.30 33.81 33.15 33.58 +0.29 4,098 53,028 -627
Oct17 170719 33.28 33.90 33.28 33.67 +0.28 2,267 20,536 +235
Dec17 170719 33.59 34.13 33.45 33.88 +0.29 38,251 165,250 +12
Jan18 170719 33.75 34.27 33.60 34.03 +0.29 4,158 29,220 +775
Mar18 170719 33.89 34.41 33.75 34.19 +0.31 3,319 32,263 +1,120
May18 170719 33.85 34.43 33.84 34.26 +0.30 1,353 16,268 +264
Jul18 170719 34.02 34.52 34.02 34.37 +0.28 773 14,118 +52
Aug18 170719 34.35 34.35 34.32 34.32 +0.27 212 1,556 +42
Sep18 170719 34.28 34.37 34.17 34.18 +0.24 219 1,885 +86
Total Volume and Open Interest 70,090 403,142 -156
Canola(WCE)
Jul17 170714 558.2 558.2 558.2 558.2 +4.0 0 202 +0
Nov17 170719 510.0 513.4 507.0 507.5 -3.0 7,174 92,819 +631
Jan18 170719 514.1 517.6 511.6 511.9 -2.8 507 21,368 +215
Mar18 170719 518.7 520.6 514.7 514.9 -2.9 185 4,562 +82
May18 170719 518.6 519.2 514.0 514.0 -3.4 66 744 +51
Total Volume and Open Interest 7,943 120,169 +980
Corn(CBOT)
Sep17 170719 376.50 389.00 374.25 382.50 +5.50 113,702 563,376 +982
Dec17 170719 390.00 402.50 387.75 396.25 +5.50 160,869 544,815 +10,681
Mar18 170719 400.50 413.00 398.25 407.00 +5.50 15,724 115,317 +332
May18 170719 405.75 418.00 403.75 412.25 +5.75 6,706 23,788 +53
Jul18 170719 411.50 423.00 409.00 417.00 +5.50 8,162 66,850 +1,761
Sep18 170719 411.50 421.25 411.50 416.75 +5.25 2,838 12,479 +30
Dec18 170719 416.25 424.75 414.00 421.25 +5.50 7,840 48,739 +519
Mar19 170719 425.00 430.25 425.00 428.00 +5.50 52 1,174 -15
May19 170719 434.75 435.25 432.00 432.00 +5.50 5 271 +0
Jul19 170719 438.50 438.50 435.00 435.75 +5.25 6 731 +2
Total Volume and Open Interest 315,905 1,378,352 +14,346
Wheat(CBOT)
Sep17 170719 504.00 509.00 500.00 503.00 -0.75 60,380 203,551 +643
Dec17 170719 527.75 532.00 523.75 526.75 unch 27,645 134,065 +1,485
Mar18 170719 546.50 551.00 542.75 546.50 +0.50 7,201 50,086 +463
May18 170719 555.50 561.25 554.00 557.00 +0.50 2,195 15,970 +46
Jul18 170719 562.00 566.00 558.50 561.75 +0.50 2,036 26,428 +101
Sep18 170719 569.75 574.75 567.75 570.25 +0.75 257 2,198 +12
Total Volume and Open Interest 100,093 441,637 +2,865
Wheat(KCBT)
Sep17 170719 501.50 507.25 497.50 500.25 -2.50 24,415 129,175 -1,406
Dec17 170719 529.00 533.50 524.00 526.75 -2.50 12,987 76,035 -543
Mar18 170719 546.25 549.50 540.75 543.50 -2.00 3,434 35,301 +335
May18 170719 558.00 562.50 555.00 556.50 -2.00 1,042 7,213 +93
Jul18 170719 566.75 572.75 564.50 567.00 -2.00 709 15,360 +140
Sep18 170719 581.75 581.75 577.00 578.25 -1.75 157 1,952 +33
Dec18 170719 600.25 600.25 596.50 596.50 -1.50 120 1,171 +2
Total Volume and Open Interest 42,865 266,335 -1,346
Wheat(MGE)
Sep17 170719 780.50 793.75 770.00 775.50 -5.00 3,416 32,643 +721
Dec17 170719 783.25 796.25 774.25 779.50 -3.75 3,018 30,276 -317
Mar18 170719 779.00 788.00 768.00 773.00 -3.50 1,065 15,574 +122
May18 170719 760.00 774.00 755.75 760.00 -3.25 371 4,837 +68
Jul18 170719 750.50 751.25 739.50 741.75 -3.50 120 2,114 +39
Sep18 170719 676.50 676.50 663.75 667.25 -8.00 26 1,229 +15
Total Volume and Open Interest 8,028 87,332 +651
Oats(CBOT)
Sep17 170719 292.50 297.50 292.25 293.00 +1.25 50 1,505 -13
Dec17 170719 292.50 299.00 291.50 294.00 +2.00 149 4,692 +33
Mar18 170719 295.25 295.25 292.25 292.25 +2.50 6 396 +6
May18 170719 291.25 291.25 291.25 291.25 +2.50 0 11 +0
Total Volume and Open Interest 205 6,604 +26
Rough Rice(CBOT)
Jul17 170714 11.35 11.41 11.35 11.41 -0.09 45 90 -15
Sep17 170719 11.86 11.90 11.82 11.86 unch 165 8,355 +6
Nov17 170719 12.07 12.08 12.04 12.06 unch 30 925 +12
Jan18 170719 12.23 12.23 12.23 12.23 unch 0 57 +0
Total Volume and Open Interest 195 9,450 +18
Live Cattle(CME)
Aug17 170719 114.550 117.885 114.300 117.285 +2.205 30,569 77,260 -7,520
Oct17 170719 116.430 119.300 116.050 118.885 +2.000 26,905 182,535 +7,534
Dec17 170719 116.850 119.830 116.700 119.680 +2.180 10,574 62,831 +583
Feb18 170719 117.500 120.430 117.400 120.330 +2.100 5,304 30,081 +383
Apr18 170719 116.950 119.650 116.900 119.500 +1.715 2,197 16,196 +139
Jun18 170719 110.680 112.680 110.135 112.580 +1.500 833 6,489 +61
Total Volume and Open Interest 76,524 377,093 +1,203
Feeder Cattle(CME)
Aug17 170719 149.950 155.185 149.600 154.500 +2.900 5,747 24,741 -254
Sep17 170719 150.000 155.000 149.600 154.450 +2.800 3,023 16,415 -59
Oct17 170719 148.600 153.500 148.400 152.950 +2.515 1,591 8,161 +14
Nov17 170719 147.080 151.935 147.000 151.485 +2.485 1,029 4,147 -5
Jan18 170719 144.380 148.750 144.050 148.380 +2.480 551 4,924 +161
Mar18 170719 141.750 145.750 141.550 145.435 +2.285 141 1,306 +41
Apr18 170719 140.800 144.350 140.700 144.330 +2.180 73 177 +22
Total Volume and Open Interest 12,204 60,011 -56
Lean Hogs(CME)
Aug17 170719 80.635 83.035 80.135 82.580 +2.080 16,340 51,116 -2,533
Oct17 170719 68.330 69.550 67.450 68.800 +0.915 13,494 109,023 +1,668
Dec17 170719 63.000 63.700 62.380 62.950 +0.320 5,430 49,155 +314
Feb18 170719 67.350 67.750 66.900 67.400 +0.300 2,278 23,268 +347
Apr18 170719 70.635 70.980 70.450 70.730 +0.150 825 22,940 +191
May18 170719 75.680 75.700 75.150 75.680 +0.145 4 483 +1
Jun18 170719 78.430 78.650 78.200 78.450 +0.050 270 9,502 +35
Jul18 170719 77.600 77.800 77.400 77.750 +0.250 101 917 +17
Total Volume and Open Interest 38,763 267,027 -8,977
Class III Milk(CME)
Jul17 170719 15.57 15.59 15.53 15.56 -0.04 146 5,141 +47
Aug17 170719 16.58 16.62 16.50 16.55 -0.10 376 4,824 -19
Sep17 170719 16.88 16.89 16.73 16.82 -0.09 245 4,536 +33
Oct17 170719 17.00 17.04 16.86 16.98 -0.12 176 3,234 +71
Nov17 170719 17.03 17.07 16.83 16.99 -0.09 63 2,804 +11
Dec17 170719 16.81 16.87 16.65 16.84 -0.01 20 2,627 -2
Jan18 170719 16.55 16.68 16.50 16.56 -0.02 2 840 +0
Feb18 170719 16.53 16.62 16.53 16.62 +0.05 1 776 +0
Mar18 170719 16.60 16.60 16.60 16.60 +0.02 4 663 +1
Apr18 170719 16.50 16.50 16.50 16.50 unch 1 573 +1
May18 170719 16.51 16.51 16.51 16.51 +0.01 11 557 +11
Jun18 170719 16.63 16.63 16.63 16.63 unch 6 490 +5
Jul18 170719 16.70 16.70 16.70 16.70 +0.03 9 182 +9
Total Volume and Open Interest 1,062 27,822 +170
Cocoa(ICE)
Sep17 170719 1899 1953 1899 1944 +33 16,866 129,251 -962
Dec17 170719 1933 1986 1933 1979 +32 7,706 69,432 +458
Mar18 170719 1967 2013 1965 2005 +30 2,236 31,896 +81
May18 170719 1989 2031 1989 2024 +30 250 12,690 -20
Jul18 170719 2015 2042 2015 2038 +28 288 9,028 +29
Sep18 170719 2040 2056 2040 2053 +29 116 8,722 +43
Dec18 170719 2073 2073 2073 2073 +30 33 6,227 +4
Total Volume and Open Interest 27,500 274,075 -365
Coffee "C"(ICE)
Jul17 170719 132.30 132.30 131.20 131.20 -0.70 0 3 +0
Sep17 170719 134.55 135.95 134.00 135.80 +0.90 19,717 109,788 -1,614
Dec17 170719 138.20 139.50 137.60 139.35 +0.90 5,106 55,817 +104
Mar18 170719 141.55 142.85 141.15 142.80 +0.90 1,844 24,290 +237
May18 170719 143.50 145.05 143.35 145.00 +0.90 1,004 16,168 -35
Jul18 170719 145.90 147.15 145.70 147.10 +0.85 361 5,107 -66
Total Volume and Open Interest 28,350 222,409 -1,324
Orange Juice(ICE)
Sep17 170719 128.50 129.25 125.30 125.50 -1.20 845 7,956 +96
Nov17 170719 127.65 127.65 126.55 126.60 -1.20 97 1,953 -31
Jan18 170719 129.50 129.50 128.55 128.60 -1.30 75 1,062 +61
Mar18 170719 132.35 132.35 131.10 131.10 -1.30 17 295 +12
May18 170719 133.10 133.10 133.10 133.10 -1.55 0 169 +0
Jul18 170719 135.90 135.90 135.90 135.90 -1.55 0 15 +0
Total Volume and Open Interest 1,034 11,450 +138
Sugar #11(ICE)
Oct17 170719 14.11 14.60 14.08 14.50 +0.40 47,752 427,917 -1,771
Mar18 170719 14.85 15.29 14.82 15.21 +0.37 18,708 182,321 +1,525
May18 170719 14.93 15.36 14.89 15.29 +0.38 10,948 60,157 +845
Jul18 170719 15.04 15.42 15.01 15.35 +0.37 5,238 36,487 +31
Oct18 170719 15.26 15.63 15.23 15.57 +0.36 1,148 31,853 +252
Mar19 170719 15.75 16.14 15.75 16.08 +0.36 400 15,588 +67
May19 170719 15.98 16.12 15.97 16.10 +0.34 336 4,167 -162
Jul19 170719 16.00 16.11 15.98 16.11 +0.33 377 5,164 -252
Total Volume and Open Interest 85,160 769,344 +755
London Cocoa(LCE)
Sep17 170719 1505 1539 1502 1533 +21 5,313 89,023 -517
Dec17 170719 1525 1558 1523 1552 +19 2,673 64,813 +259
Mar18 170719 1547 1579 1544 1573 +18 2,077 51,465 +446
May18 170719 1562 1591 1557 1586 +18 576 18,182 +171
Jul18 170719 1570 1602 1568 1597 +18 383 13,368 +18
Sep18 170719 1580 1610 1580 1606 +18 874 10,133 +101
Dec18 170719 1597 1626 1597 1622 +17 330 6,482 +12
Total Volume and Open Interest 12,244 254,038 +496
London Sugar(LCE)
Oct17 170719 390.70 400.00 390.70 398.60 +8.60 2,412 50,611 +190
Dec17 170719 391.70 400.30 391.70 399.70 +8.40 1,066 14,749 -112
Mar18 170719 399.70 407.00 399.20 406.40 +8.10 531 9,073 +137
May18 170719 405.60 410.80 405.60 410.80 +7.90 90 4,787 -5
Aug18 170719 414.70 414.70 414.70 414.70 +7.90 185 3,481 +45
Total Volume and Open Interest 4,344 84,656 +282
Cotton(ICE)
Oct17 170719 69.23 69.46 68.70 68.76 -0.10 14 161 +1
Dec17 170719 68.20 68.47 67.73 68.11 -0.11 13,171 162,949 -369
Mar18 170719 67.89 68.12 67.44 67.80 -0.10 2,150 35,312 +311
May18 170719 68.44 68.62 68.00 68.36 -0.09 217 4,948 -26
Jul18 170719 68.90 69.07 68.50 68.87 -0.08 178 4,810 -137
Oct18 170719 67.51 67.51 67.51 67.51 -0.06 0 1 +0
Total Volume and Open Interest 15,986 216,138 -168
Lumber(CME)
Sep17 170719 387.2 391.6 385.3 388.8 +3.3 552 3,109 +91
Nov17 170719 373.9 375.1 371.6 373.3 +1.1 176 683 +57
Jan18 170719 377.6 377.8 377.6 377.8 +0.6 23 163 +8
Mar18 170719 378.1 381.0 378.1 378.1 +0.6 4 42 +4
Total Volume and Open Interest 755 4,001 +160
Crude Oil(NYM)
Aug17 170719 46.25 47.26 46.14 47.12 +0.72 560,633 106,506 -61,975
Sep17 170719 46.48 47.46 46.32 47.32 +0.73 397,385 598,573 +29,456
Oct17 170719 46.62 47.62 46.49 47.50 +0.74 69,320 161,864 +106
Nov17 170719 46.82 47.84 46.72 47.73 +0.74 38,065 108,592 +3,357
Dec17 170719 47.07 48.09 46.98 47.99 +0.74 74,605 322,845 -7,484
Jan18 170719 47.33 48.32 47.21 48.22 +0.73 28,799 112,769 +2,190
Feb18 170719 47.48 48.48 47.38 48.39 +0.72 10,291 47,166 +1,594
Mar18 170719 47.87 48.58 47.73 48.53 +0.71 11,021 62,948 +784
Apr18 170719 47.85 48.70 47.85 48.64 +0.70 4,260 25,011 -895
May18 170719 47.94 48.78 47.92 48.73 +0.69 2,954 27,981 +620
Jun18 170719 47.95 48.86 47.94 48.81 +0.67 18,173 123,901 +232
Jul18 170719 48.75 48.89 48.51 48.87 +0.65 1,471 22,629 +460
Aug18 170719 48.94 48.94 47.62 48.94 +0.63 657 13,819 +148
Sep18 170719 48.65 49.01 48.64 49.01 +0.61 2,239 37,383 +471
Oct18 170719 49.10 49.10 49.10 49.10 +0.60 170 13,703 +47
Nov18 170719 49.18 49.18 48.70 49.18 +0.58 192 18,341 -107
Total Volume and Open Interest 1,243,974 2,149,623 -32,312
e-miNY Crude Oil(NYM)
Aug17 170719 46.275 47.275 46.125 47.125 +0.725 8,696 3,729 -220
Sep17 170719 46.475 47.450 46.325 47.325 +0.725 1,597 1,335 +220
Oct17 170719 46.600 47.600 46.575 47.500 +0.750 102 525 +37
Nov17 170719 46.825 47.825 46.825 47.725 +0.725 6 91 -6
Dec17 170719 47.125 48.100 47.125 48.000 +0.750 11 498 +6
Jan18 170719 47.525 48.225 47.525 48.225 +0.725 1 174 +0
Feb18 170719 48.400 48.400 48.400 48.400 +0.725 0 30 +0
Mar18 170719 48.525 48.525 48.525 48.525 +0.700 0 8 +0
Apr18 170719 48.300 48.650 48.300 48.650 +0.700 0 21 +0
May18 170719 48.725 48.725 48.725 48.725 +0.675 0 61 +0
Total Volume and Open Interest 10,413 6,617 +37
NY Harbor ULSD(NYM)
Aug17 170719 150.88 155.57 150.76 155.14 +4.10 42,805 69,520 -4,316
Sep17 170719 151.49 155.93 151.16 155.52 +4.03 33,622 110,241 +2,833
Oct17 170719 151.96 156.44 151.74 156.08 +4.03 17,894 43,565 +1,976
Nov17 170719 152.47 157.00 152.47 156.72 +3.99 10,221 30,620 +839
Dec17 170719 153.12 157.57 153.12 157.26 +3.91 16,919 59,685 +235
Jan18 170719 153.69 157.93 153.69 157.77 +3.86 3,925 22,913 +469
Feb18 170719 154.57 158.08 154.57 157.98 +3.79 3,343 9,819 +957
Mar18 170719 154.82 157.83 154.82 157.77 +3.63 1,692 14,658 +119
Apr18 170719 154.54 157.13 154.54 157.13 +3.42 355 6,527 +159
May18 170719 154.36 156.77 154.36 156.77 +3.13 247 3,523 +15
Jun18 170719 154.29 156.86 154.05 156.71 +2.84 1,530 17,527 +118
Jul18 170719 157.07 157.07 154.59 157.07 +2.63 9 2,116 +4
Aug18 170719 156.99 157.58 156.99 157.58 +2.46 6 1,398 +2
Sep18 170719 158.14 158.14 154.97 158.14 +2.38 38 1,478 +29
Total Volume and Open Interest 133,015 421,314 +3,575
RBOB Gasoline(NYM)
Aug17 170719 158.49 162.05 158.35 161.69 +3.80 58,568 60,831 -6,137
Sep17 170719 154.90 158.08 154.29 157.84 +3.76 51,198 116,938 +4,400
Oct17 170719 143.40 146.63 143.25 146.47 +3.16 25,510 64,040 +988
Nov17 170719 140.88 144.01 140.88 143.87 +2.94 13,568 44,566 +1,582
Dec17 170719 139.38 142.00 139.06 141.90 +2.73 12,691 47,936 +827
Jan18 170719 139.18 141.93 139.18 141.80 +2.55 4,220 11,280 -72
Feb18 170719 140.25 142.96 140.25 142.84 +2.47 1,791 7,238 +364
Mar18 170719 143.16 144.88 143.15 144.76 +2.45 1,230 10,199 +146
Apr18 170719 160.87 162.44 160.87 162.44 +2.45 346 7,100 +37
May18 170719 161.50 163.08 161.50 163.08 +2.49 558 3,263 +178
Total Volume and Open Interest 170,709 393,424 +2,280
e-miNY RBOB Gasoline(NYM)
Aug17 170719 157.90 161.70 157.90 161.70 +3.81 0 1 +0
Sep17 170719 157.80 157.84 157.80 157.80 +3.72      
Oct17 170719 146.50 146.50 146.47 146.50 +3.19      
Nov17 170719 143.90 143.90 143.87 143.90 +2.97      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170719 3.082 3.103 3.062 3.066 -0.022 114,340 117,818 -12,808
Sep17 170719 3.066 3.084 3.050 3.055 -0.018 61,575 291,595 +3,771
Oct17 170719 3.095 3.114 3.083 3.088 -0.016 33,819 192,259 +383
Nov17 170719 3.163 3.181 3.153 3.159 -0.013 16,368 81,872 -21
Dec17 170719 3.309 3.326 3.299 3.306 -0.013 9,527 71,338 -114
Jan18 170719 3.394 3.410 3.384 3.392 -0.011 14,890 116,762 +374
Feb18 170719 3.374 3.391 3.367 3.375 -0.011 5,134 43,172 +518
Mar18 170719 3.313 3.328 3.306 3.312 -0.011 10,468 84,819 +959
Apr18 170719 2.909 2.914 2.895 2.904 -0.008 10,222 99,277 +354
May18 170719 2.866 2.870 2.852 2.862 -0.006 5,308 37,423 +557
Jun18 170719 2.890 2.894 2.883 2.886 -0.005 1,471 21,939 +327
Jul18 170719 2.913 2.915 2.906 2.911 -0.004 1,250 24,457 -137
Aug18 170719 2.919 2.919 2.911 2.917 -0.003 1,315 19,233 +357
Sep18 170719 2.891 2.895 2.890 2.894 -0.002 554 19,307 +39
Oct18 170719 2.913 2.918 2.909 2.913 -0.002 3,263 42,302 +1,042
Nov18 170719 2.965 2.965 2.958 2.962 -0.001 805 19,493 +204
Total Volume and Open Interest 293,038 1,351,324 -3,122
Brent Crude Oil(ICE)
Sep17 170719 48.70 49.81 48.58 49.70 +0.86 227,420 432,905 -35,794
Oct17 170719 48.89 50.03 48.82 49.93 +0.85 149,977 358,276 +14,470
Nov17 170719 49.23 50.33 49.12 50.22 +0.84 74,976 194,575 +4,116
Dec17 170719 49.43 50.60 49.39 50.48 +0.83 90,380 356,651 +3,008
Jan18 170719 49.73 50.81 49.63 50.71 +0.82 18,759 97,056 +1,065
Feb18 170719 49.88 51.01 49.88 50.93 +0.81 14,103 78,166 +2,240
Mar18 170719 50.15 51.17 50.08 51.10 +0.79 17,174 58,744 +2,187
Apr18 170719 50.29 51.30 50.25 51.25 +0.77 3,290 27,432 +214
May18 170719 50.44 51.40 50.42 51.38 +0.75 2,471 31,598 +498
Jun18 170719 50.59 51.58 50.51 51.49 +0.72 11,556 118,674 -1,094
Jul18 170719 51.09 51.63 51.09 51.63 +0.69 569 23,835 -51
Aug18 170719 51.22 51.75 51.22 51.75 +0.66 387 19,926 -147
Sep18 170719 51.85 51.85 51.85 51.85 +0.65 1,270 31,409 +153
Oct18 170719 51.94 51.94 51.94 51.94 +0.64 161 17,491 -53
Total Volume and Open Interest 646,221 2,364,469 -8,287
Gas Oil(ICE)
Aug17 170719 445.50 459.75 445.25 456.00 +9.75 72,918 135,240 -13,465
Sep17 170719 446.75 460.25 446.00 456.75 +9.75 67,337 181,955 +7,298
Oct17 170719 447.00 460.75 446.75 457.25 +9.75 29,467 103,547 +5,647
Nov17 170719 446.50 459.75 446.50 456.25 +9.00 7,228 49,090 -525
Dec17 170719 446.75 458.50 446.00 455.50 +8.50 22,825 138,698 +1,489
Jan18 170719 447.50 458.75 447.00 456.00 +8.00 5,649 36,385 +548
Feb18 170719 448.75 458.75 448.75 456.75 +7.50 2,250 16,087 +565
Mar18 170719 449.50 459.25 449.50 457.50 +7.25 3,484 26,896 +531
Apr18 170719 452.50 458.25 452.00 458.25 +7.00 395 11,013 +19
May18 170719 451.50 459.25 451.50 459.25 +6.75 1,585 11,033 -105
Total Volume and Open Interest 224,556 935,531 +2,492
Ethanol(CBOT)
Aug17 170719 1.554 1.559 1.511 1.540 -0.005 249 731 -173
Sep17 170719 1.550 1.560 1.520 1.537 -0.004 183 571 +150
Oct17 170719 1.532 1.532 1.532 1.532 -0.001 13 216 +11
Nov17 170719 1.514 1.514 1.508 1.514 -0.001 5 152 +0
Dec17 170719 1.499 1.499 1.499 1.499 -0.001 0 357 +0
Jan18 170719 1.484 1.484 1.484 1.484 -0.001      
Feb18 170719 1.484 1.484 1.484 1.484 -0.001      
Mar18 170719 1.484 1.484 1.484 1.484 -0.001      
Total Volume and Open Interest 450 2,030 -12
WTI Crude Oil(ICE)
Aug17 170719 46.14 47.26 46.14 47.12 +0.72 58,209 27,970 -4,944
Sep17 170719 46.42 47.47 46.31 47.32 +0.73 64,085 89,266 +4,065
Oct17 170719 46.59 47.63 46.49 47.50 +0.74 27,086 41,410 +4
Nov17 170719 46.79 47.84 46.71 47.73 +0.74 13,164 17,289 +327
Dec17 170719 47.05 48.10 46.98 47.99 +0.74 21,077 126,820 -1,236
Jan18 170719 47.30 48.31 47.21 48.22 +0.73 5,485 14,884 -24
Feb18 170719 47.39 48.47 47.39 48.39 +0.72 691 7,467 +62
Mar18 170719 48.32 48.59 48.26 48.53 +0.71 1,326 12,398 +373
Apr18 170719 48.45 48.70 48.45 48.64 +0.70 253 3,427 -12
May18 170719 48.73 48.73 48.73 48.73 +0.69 189 5,690 +58
Jun18 170719 48.17 48.86 48.17 48.81 +0.67 1,561 51,509 -301
Jul18 170719 48.87 48.87 48.87 48.87 +0.65 58 1,350 -2
Aug18 170719 48.94 48.94 48.94 48.94 +0.63 26 1,715 -18
Sep18 170719 49.01 49.01 49.01 49.01 +0.61 493 2,924 +263
Oct18 170719 49.10 49.10 49.10 49.10 +0.60 3 1,582 -3
Nov18 170719 49.18 49.18 49.18 49.18 +0.58 3 523 +0
Total Volume and Open Interest 196,786 563,337 -2,017
US Dollar Index(ICE)
Sep17 170719 94.475 94.690 94.445 94.588 +0.185 12,280 53,687 +664
Dec17 170719 94.285 94.470 94.280 94.372 +0.185 30 1,602 +1
Mar18 170719 94.070 94.160 94.070 94.143 +0.185 2 325 +0
Total Volume and Open Interest 12,312 55,614 +665
Australian Dollar(CME)
Sep17 170719 79.06 79.53 79.03 79.49 +0.33 93,299 116,871 +5,158
Dec17 170719 78.99 79.42 78.96 79.39 +0.32 107 1,564 +20
Mar18 170719 79.29 79.29 77.90 79.29 +0.32 3 8 -1
Total Volume and Open Interest 93,487 119,013 +5,015
British Pound(CME)
Sep17 170719 130.68 130.79 130.37 130.52 -0.23 82,123 199,945 -1,471
Dec17 170719 130.89 130.98 130.76 130.89 -0.24 76 1,695 +34
Mar18 170719 131.29 132.00 131.29 131.29 -0.22 0 288 +0
Total Volume and Open Interest 82,318 202,588 -1,990
Canadian Dollar(CME)
Sep17 170719 79.27 79.58 79.11 79.49 +0.17 63,700 162,678 +3,575
Dec17 170719 79.26 79.63 79.22 79.56 +0.17 136 4,761 -28
Mar18 170719 79.61 79.61 79.25 79.61 +0.18 1 502 +0
Jun18 170719 79.65 79.65 79.38 79.65 +0.18 0 96 +0
Total Volume and Open Interest 64,014 168,773 +3,533
Japanese Yen(CME)
Sep17 170719 89.50 89.88 89.35 89.70 +0.14 85,677 251,338 +2,634
Dec17 170719 89.97 90.22 89.82 90.09 +0.13 61 671 +54
Mar18 170719 90.55 90.55 90.55 90.55 +0.13 0 291 +0
Total Volume and Open Interest 85,941 252,974 +1,749
Swiss Franc(CME)
Sep17 170719 105.15 105.34 105.00 105.09 -0.08 24,266 38,534 +402
Dec17 170719 105.71 106.00 105.20 105.71 -0.09 11 271 +10
Mar18 170719 106.40 106.40 106.40 106.40 -0.08 0 17 +0
Total Volume and Open Interest 24,278 38,842 +412
EuroFX(CME)
Sep17 170719 115.92 115.94 115.47 115.55 -0.44 140,478 422,674 -4,073
Dec17 170719 116.45 116.45 116.04 116.12 -0.44 350 4,388 +67
Mar18 170719 116.90 116.91 116.70 116.73 -0.44 26 944 +26
Total Volume and Open Interest 141,453 430,985 -5,375
Mexican Peso(CME)
Aug17 170719 568.50 570.25 568.00 568.50 -0.88 0 64 +0
Sep17 170719 566.75 567.63 563.75 565.38 -0.88 34,109 212,731 +1,445
Total Volume and Open Interest 34,110 212,851 +1,444
Brazilian Real(CME)
Aug17 170719 315.85 317.25 315.60 316.95 +1.10 2,599 16,561 +1,770
Sep17 170719 313.95 315.20 313.80 315.00 +1.10 930 3,489 +563
Oct17 170719 313.65 313.65 313.65 313.65 +1.10      
Nov17 170719 312.10 312.10 312.10 312.10 +1.20      
Total Volume and Open Interest 3,529 20,050 +2,333
30-Year T-Bonds(CBOT)
Sep17 170719 153~270 154~030 153~200 153~300 +0~030 165,300 722,495 +2,675
Dec17 170719 152~180 152~240 152~130 152~210 +0~020 58 388 +22
Mar18 170719 151~300 151~300 151~300 151~300 +0~020      
Total Volume and Open Interest 165,358 722,883 +2,697
10-Year T-Notes(CBOT)
Sep17 170719 126~035 126~060 125~305 126~015 -0~020 788,340 3,178,685 +17,820
Dec17 170719 125~215 125~255 125~200 125~225 -0~020 506 16,981 +93
Mar18 170719 125~105 125~105 125~105 125~105 -0~020      
Total Volume and Open Interest 788,846 3,195,666 +17,913
5-Year T-Notes(CBOT)
Sep17 170719 118~050 118~060 118~022 118~042 -0~004 420,851 3,001,172 -4,474
Dec17 170719 117~250 117~254 117~240 117~254 -0~004 29 5,248 -23
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170719 108~042 108~046 108~036 108~042 -0~002 143,658 1,339,035 +9,173
Dec17 170719 107~314 108~000 107~314 108~000 -0~002 0 499 +0
Mar18 170719 107~302 107~302 107~302 107~302 -0~002      
Total Volume and Open Interest 143,658 1,339,534 +9,173
Eurodollars(CME)
Sep17 170719 98.675 98.675 98.660 98.665 -0.010 78,102 1,496,560 -944
Dec17 170719 98.570 98.570 98.550 98.555 -0.010 120,828 1,895,872 +14,130
Mar18 170719 98.485 98.485 98.465 98.470 -0.010 83,449 1,163,917 +7,708
Jun18 170719 98.420 98.420 98.395 98.405 -0.010 73,498 1,111,468 +6,864
Sep18 170719 98.345 98.345 98.325 98.335 -0.010 82,342 1,020,608 -8,809
Dec18 170719 98.265 98.265 98.240 98.250 -0.010 82,065 1,341,120 -2,644
Mar19 170719 98.215 98.215 98.195 98.200 -0.010 71,011 797,537 +8,620
Jun19 170719 98.165 98.165 98.140 98.150 -0.010 57,482 666,246 +1,990
Sep19 170719 98.120 98.120 98.095 98.100 -0.010 53,731 647,405 +4,832
Dec19 170719 98.050 98.050 98.020 98.030 -0.010 70,316 728,376 -398
Mar20 170719 98.005 98.005 97.980 97.990 -0.010 57,325 431,642 +3,121
Jun20 170719 97.965 97.965 97.935 97.945 -0.015 45,594 287,820 -1,095
Sep20 170719 97.915 97.920 97.895 97.900 -0.015 30,631 237,125 +76
Dec20 170719 97.865 97.865 97.835 97.845 -0.010 35,123 296,243 +619
Mar21 170719 97.825 97.825 97.795 97.805 -0.010 25,250 170,626 +4
Jun21 170719 97.775 97.775 97.750 97.755 -0.015 21,873 119,847 +82
Sep21 170719 97.730 97.730 97.705 97.710 -0.015 20,244 85,933 +691
Dec21 170719 97.680 97.680 97.655 97.660 -0.015 15,654 94,328 -317
Total Volume and Open Interest 1,071,381 12,840,655 -170,308
Ultra T-Bond(CBOT)
Sep17 170719 165~25 166~04 165~11 165~30 +0~06 60,897 792,729 +872
Dec17 170719 164~16 164~30 164~16 164~30 +0~06 0 4 +0
Mar18 170719 163~30 163~30 163~30 163~30 +0~06      
Total Volume and Open Interest 60,897 792,733 +872
Ultra 10-Yr T-Note(CBOT)
Sep17 170719 135~105 135~135 135~035 135~090 -0~015 67,085 395,195 +4,775
Dec17 170719 134~240 134~240 134~240 134~240 -0~015 0 1 +0
Mar18 170719 134~240 134~240 134~240 134~240 -0~015      
Total Volume and Open Interest 67,085 395,196 +4,775
30 Day Federal Funds(CBOT)
Jul17 170719 98.848 98.850 98.848 98.850 unch 396 269,045 -84
Aug17 170719 98.840 98.845 98.840 98.840 unch 1,588 180,601 -318
Sep17 170719 98.835 98.840 98.835 98.835 unch 12,389 79,170 +6,591
Oct17 170719 98.825 98.825 98.815 98.815 -0.010 7,585 272,673 -1,896
Nov17 170719 98.815 98.820 98.810 98.810 -0.005 5,068 205,291 -1,004
Dec17 170719 98.775 98.775 98.765 98.770 -0.005 5,136 77,497 +273
Total Volume and Open Interest 59,212 1,626,980 +7,433
Japanese Govt Bonds(SGX)
Sep17 170718 150.16 150.19 150.09 150.13 -0.01 446 14,507 +63
Dec17 170718 150.13 150.13 150.13 150.13 -0.01      
Mar18 170718 150.13 150.13 150.13 150.13 -0.01      
Total Volume and Open Interest 446 14,507 +63
Euro-Buxl(EUREX)
Sep17 170719 161.86 163.00 161.82 162.74 +0.74 24,985 211,334 +5,384
Dec17 170719 161.20 161.20 161.20 161.20 +0.74 0 6 +0
Mar18 170719 160.74 160.74 160.74 160.74 +0.74      
Total Volume and Open Interest 24,985 211,340 +5,384
Euro-Bund(EUREX)
Sep17 170719 161.61 162.03 161.57 161.92 +0.31 369,064 1,803,985 +87,120
Dec17 170719 158.78 159.06 158.77 159.05 +0.31 733 23,141 +2,903
Mar18 170719 157.92 157.92 157.92 157.92 +0.31 0 37 +0
Total Volume and Open Interest 369,797 1,827,163 +90,023
Euro-Bobl(EUREX)
Sep17 170719 131.68 131.85 131.65 131.78 +0.10 289,312 1,457,823 +39,429
Dec17 170719 130.18 130.18 130.18 130.18 +0.11 4 47,052 +2,951
Mar18 170719 130.18 130.18 130.18 130.18 +0.11      
Total Volume and Open Interest 289,316 1,504,875 +42,380
Euro-Schatz(EUREX)
Sep17 170719 111.96 111.99 111.95 111.98 +0.02 142,242 1,329,361 +19,423
Dec17 170719 111.82 111.82 111.82 111.82 +0.01 0 726 +0
Mar18 170719 111.98 111.98 111.98 111.98 +0.02      
Total Volume and Open Interest 142,242 1,330,087 +19,423
3-Mth Euribor(EUREX)
Sep17 170719 100.330 100.330 100.330 100.330 +0.005 5 5,821 +0
Dec17 170719 100.305 100.310 100.305 100.310 unch 20 7,639 -11
Mar18 170719 100.275 100.285 100.275 100.285 +0.005 24 7,440 -24
Total Volume and Open Interest 116 41,053 -502
Long Gilt(LIFFE)
Sep17 170719 126~01 126~15 125~28 126~14 +0~10 115,682 639,206 -2,296
Dec17 170719 125~18 125~18 125~18 125~18 +0~10      
Total Volume and Open Interest 115,682 639,206 -2,296
3-Mth Short Sterling(LIFFE)
Sep17 170719 99.65 99.67 99.65 99.67 unch 36,022 447,570 +7,793
Dec17 170719 99.57 99.59 99.57 99.58 unch 21,357 409,759 -1,007
Mar18 170719 99.51 99.53 99.50 99.52 unch 19,886 340,320 +115
Jun18 170719 99.45 99.48 99.45 99.47 unch 31,762 313,295 -4,541
Sep18 170719 99.41 99.43 99.40 99.42 unch 37,171 271,790 -670
Dec18 170719 99.36 99.39 99.35 99.38 +0.01 34,331 299,869 +1,169
Total Volume and Open Interest 334,123 2,910,907 +4,614
3-Mth Euribor(LIFFE)
Sep17 170719 100.325 100.330 100.325 100.325 unch 24,707 400,739 +1,254
Dec17 170719 100.310 100.315 100.305 100.310 unch 39,817 370,541 +586
Mar18 170719 100.275 100.285 100.275 100.285 +0.005 56,068 432,878 +5,543
Total Volume and Open Interest 422,656 3,756,225 -5,743
3-Mth Aus T-Bills(SFE)
Sep17 170719 98.26 98.27 98.25 98.26 -0.01 12,277 131,371 -1,243
Dec17 170719 98.18 98.20 98.15 98.16 -0.03 22,683 223,109 -2,083
Mar18 170719 98.09 98.12 98.05 98.08 -0.02 19,852 161,038 -2,777
Jun18 170719 98.00 98.03 97.96 97.99 -0.02 30,412 139,883 +1,144
Sep18 170719 97.92 97.95 97.88 97.91 -0.02 14,902 104,910 -481
Dec18 170719 97.82 97.87 97.81 97.83 -0.01 7,856 82,669 +1,828
Mar19 170719 97.75 97.79 97.73 97.75 -0.02 3,207 54,096 -62
Jun19 170719 97.67 97.71 97.65 97.68 unch 2,322 38,720 +801
Sep19 170719 97.59 97.60 97.59 97.60 -0.01 311 2,764 +31
Dec19 170719 97.54 97.54 97.54 97.54 -0.01 20 2,715 +20
Total Volume and Open Interest 113,842 943,549 -2,822
10-Year Aus T-Bonds(SFE)
Sep17 170719 97.24 97.30 97.24 97.28 +0.02 136,661 939,772 -13,436
Dec17 170719 97.28 97.28 97.28 97.28 +0.02      
Total Volume and Open Interest 136,661 939,772 -13,436
3-Year Aus T-Bonds(SFE)
Sep17 170719 97.93 97.97 97.92 97.94 unch 178,102 937,431 -12,382
Dec17 170719 97.94 97.94 97.94 97.94 unch      
Total Volume and Open Interest 178,102 937,431 -12,382
Gold(CMX)
Aug17 170719 1242.0 1243.5 1235.1 1242.0 +0.1 174,904 223,657 -5,601
Oct17 170719 1245.8 1246.7 1238.6 1245.3 unch 3,033 23,224 +757
Dec17 170719 1248.8 1250.3 1242.0 1248.8 unch 13,966 192,015 +5,218
Feb18 170719 1250.8 1253.0 1246.1 1252.5 unch 1,877 14,803 +867
Apr18 170719 1256.1 1256.7 1249.5 1256.0 unch 1,758 4,597 +251
Jun18 170719 1259.4 1259.5 1253.3 1259.5 unch 732 7,930 +108
Aug18 170719 1263.0 1263.0 1254.8 1263.0 unch 7 6,313 +0
Oct18 170719 1266.4 1266.4 1266.4 1266.4 +0.1 347 844 +347
Dec18 170719 1269.5 1270.5 1269.5 1269.8 +0.2 21 7,599 +4
Feb19 170719 1273.5 1273.5 1271.3 1273.5 +0.2 0 7 +0
Apr19 170719 1277.2 1277.2 1277.2 1277.2 +0.2      
Jun19 170719 1280.9 1280.9 1280.9 1280.9 +0.2 0 748 +0
Total Volume and Open Interest 197,260 485,866 +2,039
Silver(CMX)
Jul17 170719 1614.0 1625.1 1613.0 1625.1 +2.9 55 138 -11
Sep17 170719 1626.5 1634.5 1612.5 1629.7 +2.9 78,608 153,375 -112
Dec17 170719 1635.5 1643.5 1623.0 1639.3 +2.8 2,920 45,862 +154
Mar18 170719 1637.5 1649.2 1637.5 1649.2 +2.7 243 2,583 +145
May18 170719 1656.5 1656.5 1655.5 1656.0 +2.7 95 1,262 +23
Jul18 170719 1661.0 1662.8 1651.0 1662.8 +2.6 11 1,117 +4
Sep18 170719 1660.5 1669.6 1660.5 1669.6 +2.5 0 90 +0
Total Volume and Open Interest 82,132 206,753 +162
Platinum(NYMEX)
Jul17 170719 924.5 924.9 920.1 921.6 -6.1 5 32 -1
Oct17 170719 931.1 931.1 921.3 924.2 -6.1 13,670 65,816 +27
Jan18 170719 931.9 933.0 926.0 927.6 -5.9 267 5,861 -13
Apr18 170719 930.9 930.9 930.9 930.9 -6.1 0 59 +0
Total Volume and Open Interest 13,954 71,971 +9
Palladium(NYMEX)
Sep17 170719 864.50 871.50 858.10 859.15 -5.25 2,540 29,964 +109
Dec17 170719 860.85 866.65 855.15 855.45 -4.70 54 3,257 +5
Mar18 170719 850.70 850.70 850.70 850.70 -4.45 3 134 -3
Total Volume and Open Interest 2,597 33,382 +111
Copper(CMX)
Jul17 170719 272.50 272.55 270.00 270.30 -2.05 538 1,944 -739
Sep17 170719 272.90 273.55 270.60 271.05 -2.00 71,749 136,484 +1,823
Dec17 170719 274.90 275.55 272.75 273.10 -1.95 8,892 73,617 +815
Mar18 170719 276.80 276.80 274.55 274.85 -1.80 2,278 24,918 +262
May18 170719 276.85 276.85 275.70 275.70 -1.75 444 6,310 +182
Total Volume and Open Interest 84,221 273,532 +2,399
E-mini DJIA Index(CBOT)
Sep17 170719 21518 21605 21503 21596 +76 77,044 131,047 -1,574
Dec17 170719 21455 21558 21455 21552 +75 43 218 -2
Mar18 170719 21515 21515 21515 21515 +75 0 14 +0
Jun18 170719 21484 21484 21484 21484 +75 0 2 +0
Total Volume and Open Interest 77,087 131,281 -1,576
S & P 500(CME)
Sep17 170719 2459.10 2471.40 2458.30 2471.40 +13.60 1,000 47,357 +410
Dec17 170719 2469.20 2469.20 2469.20 2469.20 +13.60 0 225 +0
Mar18 170719 2467.50 2467.50 2467.50 2467.50 +13.60 0 30 +0
Jun18 170719 2466.50 2466.50 2466.50 2466.50 +13.60      
Total Volume and Open Interest 1,000 47,612 +410
S & P 500 E-Mini(Globex)
Sep17 170719 2459.75 2472.00 2457.75 2471.50 +13.75 862,469 2,866,491 +642
Dec17 170719 2457.00 2470.00 2455.75 2469.25 +13.75 1,711 27,750 +723
Mar18 170719 2454.75 2467.50 2454.75 2467.50 +13.50 10 998 +2
Jun18 170719 2456.75 2466.50 2456.75 2466.50 +13.50 1 25 +0
Total Volume and Open Interest 864,191 2,895,265 +1,367
NASDAQ 100 E-Mini(Globex)
Sep17 170719 5895.50 5925.00 5889.00 5918.30 +35.50 217,890 278,955 +2,924
Dec17 170719 5898.80 5932.00 5898.50 5925.00 +35.70 198 996 -1
Mar18 170719 5922.00 5933.50 5922.00 5933.50 +35.70 1 38 +1
Total Volume and Open Interest 218,089 279,989 +2,924
S&P Midcap 400(CME) e-Mini
Sep17 170719 1761.60 1781.00 1760.60 1779.80 +17.90 10,044 91,745 -544
Dec17 170719 1776.80 1776.80 1776.80 1776.80 +17.90      
Mar18 170719 1773.50 1773.50 1773.50 1773.50 +17.90      
Total Volume and Open Interest 10,044 91,745 -544
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 114,205 111,803 -22,203
Aug17 170719 11.75 11.80 11.45 11.53 -0.25 141,987 279,328 +22,418
Sep17 170719 12.95 12.95 12.60 12.73 -0.20 27,371 91,203 +1,655
Oct17 170719 13.70 13.70 13.40 13.53 -0.20 11,906 43,086 +495
Total Volume and Open Interest 311,132 610,865 +3,593
S & P 600(CME)
Sep17 170719 879.00 879.00 879.00 879.00 +9.70      
Dec17 170719 875.80 875.80 875.80 875.80 +9.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170719 1426.60 1442.90 1425.30 1442.20 +15.60 73,293 565,009 -3,120
Dec17 170719 1427.00 1441.80 1427.00 1441.20 +15.60 23 113 -9
Mar18 170719 1440.20 1440.20 1440.20 1440.20 +15.60      
Total Volume and Open Interest 73,316 565,124 -3,129
Nikkei 225(CME)
Sep17 170719 20000 20060 19960 20035 +35 3,241 36,363 +81
Dec17 170719 19960 19960 19960 19960 +35 0 3 +0
Total Volume and Open Interest 3,241 36,366 +81
Nikkei 225(SGX)
Sep17 170719 20010 20010 19985 20005 +25 19,661 222,404 -1,843
Dec17 170719 19820 19875 19820 19875 +25 3 2,899 +0
Mar18 170718 19815 19815 19815 19815 -95 0 205 +0
Total Volume and Open Interest 55,595 234,339 -5,404
Nikkei 225 Mini(JPX)
Sep17 170718 20090 20110 19925 19980 -130 620,639 340,401 +21,793
Dec17 170718 19960 19970 19795 19860 -110 3,932 8,551 +558
Mar18 170718 19910 19925 19755 19830 -90 165 2,415 +7
Total Volume and Open Interest 697,765 468,312 +22,182
Nikkei 225(JPX)
Sep17 170718 20090 20110 19920 19980 -130 42,628 318,229 +2,499
Dec17 170718 19960 19970 19800 19860 -110 257 40,146 +32
Mar18 170718 19870 19890 19770 19830 -90 20 2,834 +9
Total Volume and Open Interest 42,909 428,201 +2,538
Nikkei 225(CME) Yen
Sep17 170719 20000 20035 19935 20015 +45 15,932 59,203 -1,305
Dec17 170719 19885 19885 19755 19885 +45 0 39 -1
Mar18 170719 19845 19845 19845 19845 +45      
Total Volume and Open Interest 15,932 59,244 -1,306
Nikkei 225(CME) e-Mini Yen
Sep17 170719 20010 20015 20010 20010 +40 0 10 +0
Dec17 170719 19880 19885 19880 19880 +40      
Mar18 170719 19840 19845 19840 19840 +40      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170719 5191.5 5231.0 5173.0 5216.5 +43.5 115,228 368,365 +11,625
Aug17 170719 5189.0 5229.5 5171.5 5215.5 +43.5 48,053 43,718 +39,320
Sep17 170719 5195.5 5226.0 5174.5 5214.5 +43.5 3,465 23,202 +3,308
Total Volume and Open Interest 166,746 448,194 +54,253
Hang Seng Index(HKFE)
Jul17 170719 26561 26708 26464 26674 +111 111,143 142,180 -1,157
Aug17 170719 26500 26660 26420 26627 +112 1,616 6,281 +708
Sep17 170719 26412 26563 26335 26537 +105 324 9,830 +101
Total Volume and Open Interest 113,696 164,662 -375
DAX(EUREX)
Sep17 170719 12446.5 12481.5 12408.0 12432.5 +7.0 65,648 154,485 +9,040
Dec17 170719 12435.5 12456.0 12409.5 12423.0 +7.0 181 5,136 +23
Mar18 170719 12443.0 12443.0 12403.5 12420.0 +7.0 8 48 +7
Total Volume and Open Interest 65,837 159,669 +9,070
Mini-DAX(EUREX)
Sep17 170719 12442.0 12481.0 12408.0 12432.5 +7.0 16,851 10,722 +1,612
Dec17 170719 12436.0 12470.0 12413.0 12423.0 +7.0 12 306 -8
Mar18 170719 12430.0 12430.0 12420.0 12420.0 +7.0 4 17 +7
Total Volume and Open Interest 16,867 11,045 +1,611
DJ EuroSTOXX 50(EUREX)
Sep17 170719 3484 3503 3470 3488 +14 556,450 3,403,480 -10,110
Dec17 170719 3470 3488 3460 3475 +14 5,256 104,029 +2,505
Mar18 170719 3462 3462 3462 3462 +14 0 51,446 +0
Total Volume and Open Interest 561,706 3,558,955 -7,605
Swiss Market Index(EUREX)
Sep17 170719 8984 9042 8973 9027 +76 20,027 183,860 +5,080
Dec17 170719 8973 9001 8962 9001 +76 5 2,370 -1
Mar18 170719 8899 8899 8899 8899 +76 0 32 +0
Total Volume and Open Interest 20,032 186,262 +5,079
FT-SE 100(EURONEXT)
Sep17 170719 7344.50 7381.00 7313.50 7358.00 +30.50 64,482 746,226 -4,409
Dec17 170719 7336.00 7336.00 7318.00 7318.00 +30.50 0 11,362 +0
Mar18 170719 7259.00 7259.00 7259.00 7259.00 +30.50      
Total Volume and Open Interest 64,482 757,588 -4,409
SPI 200(SFE)
Sep17 170719 5631.0 5692.0 5600.0 5665.0 +34.0 29,128 277,296 -1,877
Dec17 170719 5619.0 5654.0 5619.0 5652.0 +33.0 0 1,429 +0
Mar18 170719 5605.0 5605.0 5605.0 5605.0 +33.0 0 1,393 +0
Total Volume and Open Interest 29,724 282,330 -1,711
FTSE MIB(ISE)
Sep17 170719 21345.00 21460.00 21265.00 21409.00 +113.00 16,580 32,037 -1,450
Dec17 170719 21220.00 21325.00 21175.00 21289.00 +110.00 26 46 -10
Total Volume and Open Interest 16,606 32,083 -1,460
KOSPI 200(KFE)
Sep17 170719 319.65 320.05 318.40 320.05 +0.65 154,750 273,543 +487
Dec17 170719 320.45 320.75 319.30 320.75 +0.60 312 32,701 +138
Mar18 170719 317.50 317.50 317.50 317.50 +0.30 23 7,263 +22
Total Volume and Open Interest 155,085 337,275 +1,047
GSCI(CME)
Aug17 170719 375.65 378.20 375.35 377.90 +4.25 477 15,023 +381
Sep17 170719 379.75 379.75 379.75 379.75 +4.25      
Oct17 170719 379.95 379.95 379.95 379.95 +4.25      
Total Volume and Open Interest 887 15,746  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!