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 Tue July 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170725 1012.00 1022.75 981.00 981.50 -16.00 48,981 49,695 -10,162
Sep17 170725 1017.00 1027.75 985.50 986.00 -16.50 29,356 56,563 +3,059
Nov17 170725 1025.00 1035.50 992.00 992.75 -17.25 139,181 343,084 -4,703
Jan18 170725 1032.25 1043.75 1000.50 1001.50 -17.50 15,278 61,654 -99
Mar18 170725 1034.75 1044.75 1004.75 1005.50 -16.75 6,267 42,139 +662
May18 170725 1037.50 1046.50 1009.00 1009.50 -17.25 3,890 21,637 +169
Jul18 170725 1045.00 1051.50 1014.50 1015.25 -17.25 3,493 40,954 -17
Aug18 170725 1044.75 1047.75 1013.50 1013.50 -17.50 152 1,150 -94
Sep18 170725 1027.00 1033.25 1001.25 1001.50 -15.50 4 219 +3
Nov18 170725 1013.00 1020.00 990.00 991.00 -16.25 1,265 15,919 +334
Jan19 170725 1003.50 1020.25 995.25 995.25 -16.00 0 97 +0
Mar19 170725 1014.25 1023.00 996.75 996.75 -12.00 0 8 +0
May19 170725 1016.25 1016.25 997.75 997.75 -12.00 9 8 +1
Jul19 170725 1001.50 1001.50 1001.50 1001.50 -12.00 1 21 +1
Total Volume and Open Interest 247,900 633,291 -10,826
Soybean Meal(CBOT)
Aug17 170725 329.70 334.10 318.00 318.30 -7.60 28,425 25,567 -5,402
Sep17 170725 332.20 336.00 320.00 320.30 -7.50 20,169 48,924 +1,983
Oct17 170725 334.10 337.90 321.60 322.00 -7.60 7,509 24,985 +399
Dec17 170725 337.10 341.00 324.60 324.90 -7.80 41,299 162,780 -912
Jan18 170725 340.20 342.30 326.20 326.60 -7.90 3,602 28,664 -430
Mar18 170725 339.80 342.60 327.30 327.70 -7.80 3,573 24,566 +647
May18 170725 339.80 342.20 327.80 328.10 -7.80 2,579 14,639 -208
Jul18 170725 341.90 343.30 329.20 329.40 -7.90 1,890 12,252 -485
Aug18 170725 341.40 342.50 328.80 328.90 -8.00 76 2,523 +28
Sep18 170725 338.80 340.70 327.70 327.90 -7.90 165 2,227 +76
Total Volume and Open Interest 109,643 354,033 -4,375
Soybean Oil(CBOT)
Aug17 170725 33.96 34.14 33.45 33.50 -0.11 36,811 37,891 -12,051
Sep17 170725 34.00 34.26 33.57 33.62 -0.11 30,011 55,322 +170
Oct17 170725 34.17 34.34 33.68 33.73 -0.09 4,100 23,214 +692
Dec17 170725 34.42 34.62 33.91 33.97 -0.08 44,082 170,854 -248
Jan18 170725 34.60 34.72 34.06 34.11 -0.09 3,298 33,095 +1,217
Mar18 170725 34.67 34.86 34.20 34.24 -0.10 3,221 33,934 +179
May18 170725 34.68 34.91 34.27 34.31 -0.10 1,631 17,976 +281
Jul18 170725 34.96 35.06 34.42 34.44 -0.11 2,035 15,733 +1,012
Aug18 170725 34.91 34.98 34.36 34.38 -0.13 18 1,897 -1
Sep18 170725 34.69 34.83 34.17 34.21 -0.17 45 2,173 -3
Total Volume and Open Interest 125,618 400,099 -8,618
Canola(WCE)
Nov17 170725 495.1 499.8 488.0 489.6 -4.4 16,224 91,948 -1,319
Jan18 170725 503.5 505.4 494.0 495.0 -4.9 1,599 21,536 +244
Mar18 170725 509.6 509.6 498.5 499.2 -5.2 363 5,605 +142
May18 170725 512.1 512.6 502.2 502.6 -4.8 217 811 -64
Jul18 170725 510.9 516.0 505.8 505.8 -5.1 308 583 +101
Total Volume and Open Interest 18,734 120,920 -880
Corn(CBOT)
Sep17 170725 382.00 383.75 368.50 368.75 -8.50 124,948 527,612 -35,961
Dec17 170725 395.50 397.50 382.00 382.25 -8.50 186,181 558,820 +137
Mar18 170725 406.25 408.50 393.00 393.50 -8.50 35,556 130,274 +4,225
May18 170725 411.25 413.25 398.25 398.75 -8.25 6,492 29,328 +1,222
Jul18 170725 416.00 417.75 403.25 403.50 -8.50 7,977 72,201 +559
Sep18 170725 415.00 415.00 405.50 405.75 -7.25 1,828 15,240 -63
Dec18 170725 420.50 422.75 410.75 411.25 -6.50 5,734 55,076 -118
Mar19 170725 419.75 427.25 418.25 418.25 -6.00 259 1,264 +104
May19 170725 424.00 431.75 423.00 423.00 -6.00 44 266 -1
Jul19 170725 428.75 435.25 427.00 427.00 -6.00 12 833 -2
Total Volume and Open Interest 369,076 1,391,833 -29,895
Wheat(CBOT)
Sep17 170725 494.75 495.25 473.25 474.00 -14.75 90,517 184,956 -2,494
Dec17 170725 519.00 519.75 498.00 499.00 -14.50 46,269 135,104 +1,050
Mar18 170725 540.25 542.25 521.00 522.00 -14.25 19,414 54,971 +721
May18 170725 551.50 552.00 533.00 533.50 -13.50 3,437 17,002 +115
Jul18 170725 557.75 558.50 540.25 541.00 -11.50 4,374 27,737 +28
Sep18 170725 562.50 566.00 552.50 552.50 -11.25 441 2,302 +100
Total Volume and Open Interest 165,141 431,900 -489
Wheat(KCBT)
Sep17 170725 493.25 493.25 472.25 472.75 -14.75 35,565 113,852 -8,345
Dec17 170725 520.00 520.25 499.25 499.50 -15.00 20,299 75,743 +200
Mar18 170725 537.00 537.25 516.75 517.00 -14.75 7,318 43,064 +1,370
May18 170725 548.00 550.25 530.75 530.75 -14.75 878 7,772 +120
Jul18 170725 561.50 563.00 544.75 545.00 -13.25 920 17,155 +170
Sep18 170725 568.25 574.00 559.75 559.75 -11.50 177 2,328 +52
Dec18 170725 580.50 590.75 575.75 578.50 -10.75 74 1,231 +2
Total Volume and Open Interest 65,239 261,298 -6,430
Wheat(MGE)
Sep17 170725 757.75 764.00 714.50 717.50 -33.00 7,495 27,415 -1,873
Dec17 170725 764.00 772.00 724.00 727.00 -31.50 6,936 33,895 +757
Mar18 170725 768.00 769.50 723.50 727.50 -29.00 1,839 17,380 +326
May18 170725 757.00 757.00 717.00 719.75 -26.00 651 5,194 +22
Jul18 170725 736.00 736.00 707.50 709.00 -20.25 369 2,178 -5
Sep18 170725 671.00 671.00 649.00 649.00 -20.50 301 1,497 +64
Total Volume and Open Interest 17,702 88,351 -622
Oats(CBOT)
Sep17 170725 293.00 297.00 281.00 282.00 -6.75 129 1,390 -46
Dec17 170725 290.50 293.00 280.00 280.50 -6.75 613 4,962 +27
Mar18 170725 287.00 287.00 280.00 280.50 -6.25 47 458 +36
May18 170725 280.25 280.25 280.25 280.25 -5.50 0 11 +0
Total Volume and Open Interest 789 6,821 +17
Rough Rice(CBOT)
Sep17 170725 12.07 12.40 12.06 12.30 +0.16 286 8,275 +45
Nov17 170725 12.34 12.63 12.32 12.53 +0.19 44 1,004 +27
Jan18 170725 12.77 12.77 12.68 12.68 +0.18 0 57 +0
Mar18 170725 12.64 12.74 12.64 12.70 +0.09 0 113 +0
Total Volume and Open Interest 330 9,449 +72
Live Cattle(CME)
Aug17 170725 114.480 115.050 113.000 113.180 -0.705 19,301 57,376 -3,282
Oct17 170725 114.600 115.080 112.650 112.785 -1.615 27,339 188,556 +1,548
Dec17 170725 115.450 115.785 113.535 113.635 -1.545 14,524 67,895 +709
Feb18 170725 116.900 117.285 115.430 115.500 -1.400 10,639 36,072 +405
Apr18 170725 116.500 116.830 114.930 115.100 -1.400 3,714 17,954 +671
Jun18 170725 109.700 110.135 108.385 108.535 -1.350 509 6,861 -3
Total Volume and Open Interest 76,153 376,732 +87
Feeder Cattle(CME)
Aug17 170725 148.450 149.185 146.300 146.535 -1.915 5,085 22,776 -712
Sep17 170725 148.785 149.825 147.000 147.150 -1.535 3,825 16,849 -126
Oct17 170725 148.000 148.850 146.235 146.435 -1.165 2,937 9,106 +309
Nov17 170725 146.500 147.550 144.900 145.100 -1.085 1,314 4,354 +51
Jan18 170725 143.200 144.485 141.785 141.950 -1.100 929 5,490 +31
Mar18 170725 140.950 141.700 139.200 139.300 -0.830 298 1,551 +52
Apr18 170725 139.285 140.500 138.630 138.700 -0.375 52 182 -6
Total Volume and Open Interest 14,468 60,483 -399
Lean Hogs(CME)
Aug17 170725 81.200 81.725 80.785 81.450 +1.065 9,093 36,820 -2,251
Oct17 170725 67.000 67.225 66.635 66.850 +0.400 15,304 117,829 +850
Dec17 170725 61.430 61.750 61.285 61.550 +0.370 6,924 51,722 +900
Feb18 170725 66.385 66.580 66.100 66.450 +0.120 5,001 27,540 +969
Apr18 170725 69.975 70.200 69.785 70.080 +0.080 1,568 24,413 +478
May18 170725 75.400 75.400 75.400 75.400 +0.150 16 502 +2
Jun18 170725 78.330 78.785 78.150 78.680 +0.295 764 9,999 +344
Jul18 170725 77.450 77.930 77.400 77.930 +0.430 98 1,057 +5
Total Volume and Open Interest 38,804 270,554 +1,320
Class III Milk(CME)
Jul17 170725 15.53 15.53 15.50 15.51 +0.01 31 5,163 -2
Aug17 170725 16.08 16.35 15.98 16.31 +0.30 462 5,336 +93
Sep17 170725 16.44 16.78 16.42 16.73 +0.34 377 4,830 +114
Oct17 170725 16.78 17.03 16.73 16.97 +0.26 206 3,408 +22
Nov17 170725 16.90 17.07 16.82 17.00 +0.18 20 2,927 -2
Dec17 170725 16.75 16.92 16.75 16.90 +0.16 12 2,667 -4
Jan18 170725 16.60 16.70 16.59 16.69 +0.13 4 911 -2
Feb18 170725 16.62 16.65 16.62 16.65 +0.08 43 807 +11
Mar18 170725 16.58 16.65 16.57 16.58 +0.05 102 770 +69
Apr18 170725 16.55 16.55 16.55 16.55 +0.03 8 594 +3
May18 170725 16.57 16.60 16.57 16.60 +0.04 13 578 +9
Jun18 170725 16.70 16.70 16.70 16.70 unch 33 518 +20
Jul18 170725 16.80 16.80 16.75 16.75 +0.02 0 197 +0
Total Volume and Open Interest 1,315 29,298 +334
Cocoa(ICE)
Sep17 170725 1960 1967 1917 1926 -42 21,424 118,211 -3,159
Dec17 170725 1997 2003 1956 1963 -42 13,928 81,338 +1,445
Mar18 170725 2024 2029 1983 1990 -41 2,670 33,480 +109
May18 170725 2040 2045 1999 2007 -40 237 12,632 +57
Jul18 170725 2027 2047 2020 2020 -41 160 9,338 +33
Sep18 170725 2059 2059 2035 2035 -39 105 8,590 +41
Dec18 170725 2053 2053 2053 2053 -39 65 6,269 +8
Total Volume and Open Interest 38,592 276,744 -1,464
Coffee "C"(ICE)
Sep17 170725 133.00 133.20 129.35 130.60 -1.95 25,058 102,839 -1,367
Dec17 170725 136.50 136.75 132.95 134.20 -1.95 8,285 58,146 +565
Mar18 170725 140.15 140.25 136.45 137.75 -1.90 3,384 29,000 +510
May18 170725 142.60 142.60 138.80 139.95 -1.95 1,489 16,197 +17
Jul18 170725 144.95 144.95 140.95 142.10 -1.95 625 5,744 +160
Sep18 170725 146.95 146.95 143.15 144.20 -1.95 242 5,829 +6
Total Volume and Open Interest 39,125 223,870 -86
Orange Juice(ICE)
Sep17 170725 135.15 136.20 131.65 132.65 -1.85 1,291 8,044 -372
Nov17 170725 134.65 135.50 131.75 132.25 -1.75 203 2,117 -1
Jan18 170725 135.95 136.05 132.90 133.20 -2.25 9 1,110 -2
Mar18 170725 136.50 136.50 135.25 135.25 -2.45 44 384 +40
May18 170725 137.45 137.45 137.45 137.45 -2.25 2 168 -1
Jul18 170725 140.55 140.55 140.55 140.55 -2.25 0 15 +0
Total Volume and Open Interest 1,549 11,838 -336
Sugar #11(ICE)
Oct17 170725 14.42 14.48 13.88 13.90 -0.50 31,962 420,855 -690
Mar18 170725 15.23 15.23 14.69 14.70 -0.46 15,557 183,538 +74
May18 170725 15.39 15.39 14.86 14.89 -0.43 8,000 63,255 +928
Jul18 170725 15.46 15.48 15.00 15.03 -0.40 3,002 36,253 +108
Oct18 170725 15.73 15.73 15.30 15.33 -0.37 560 32,044 -62
Mar19 170725 16.26 16.26 15.90 15.92 -0.31 121 15,696 -43
May19 170725 16.28 16.28 15.96 15.97 -0.29 50 3,977 +13
Jul19 170725 16.28 16.28 16.00 16.01 -0.25 40 4,799 +7
Total Volume and Open Interest 59,320 766,345 +337
London Cocoa(LCE)
Sep17 170725 1558 1558 1515 1521 -33 11,050 79,604 -1,164
Dec17 170725 1571 1572 1531 1538 -31 8,128 69,380 +1,540
Mar18 170725 1587 1591 1553 1560 -28 2,110 51,489 +131
May18 170725 1598 1599 1566 1572 -28 506 18,970 -4
Jul18 170725 1610 1610 1580 1583 -27 95 13,507 +40
Sep18 170725 1619 1619 1593 1593 -26 56 10,315 -11
Dec18 170725 1617 1620 1609 1609 -27 180 6,476 +74
Total Volume and Open Interest 22,125 250,296 +606
London Sugar(LCE)
Oct17 170725 395.00 395.00 381.10 382.00 -11.30 3,794 48,210 -564
Dec17 170725 399.10 399.30 386.10 387.00 -10.60 1,300 14,532 -3
Mar18 170725 406.60 406.80 394.90 395.60 -9.40 641 9,592 +183
May18 170725 411.80 411.80 400.50 401.10 -8.70 68 4,859 +23
Aug18 170725 415.00 415.00 404.10 404.80 -8.20 105 3,659 +100
Total Volume and Open Interest 5,909 82,886 -260
Cotton(ICE)
Oct17 170725 69.47 69.55 69.47 69.55 +0.55 4 164 +0
Dec17 170725 68.48 68.97 68.29 68.83 +0.54 8,829 158,802 -1,426
Mar18 170725 68.24 68.67 68.24 68.56 +0.51 3,498 39,123 +1,183
May18 170725 68.98 69.05 68.75 69.04 +0.49 333 4,822 -29
Jul18 170725 69.53 69.55 69.26 69.55 +0.44 196 4,742 +53
Oct18 170725 68.32 68.32 68.32 68.32 +0.59 0 1 +0
Total Volume and Open Interest 12,972 215,821 -160
Lumber(CME)
Sep17 170725 379.3 380.7 375.6 377.2 -1.7 543 3,497 +17
Nov17 170725 360.6 363.0 359.2 361.3 +1.2 198 786 +40
Jan18 170725 366.0 367.0 365.5 366.3 -1.7 13 197 +5
Mar18 170725 371.8 371.8 371.8 371.8 -1.7 1 44 +0
Total Volume and Open Interest 755 4,528 +62
Crude Oil(NYM)
Sep17 170725 46.46 48.66 46.38 47.89 +1.55 707,910 621,022 -32
Oct17 170725 46.63 48.78 46.53 48.02 +1.51 92,769 182,991 +4,128
Nov17 170725 46.83 48.91 46.74 48.19 +1.47 32,278 117,802 +2,240
Dec17 170725 47.06 49.05 46.98 48.37 +1.42 59,601 334,290 +6,349
Jan18 170725 47.27 49.17 47.19 48.55 +1.38 15,687 120,101 +2,814
Feb18 170725 47.42 49.27 47.35 48.68 +1.34 8,722 51,142 +971
Mar18 170725 47.49 49.33 47.49 48.78 +1.30 11,324 67,490 +9
Apr18 170725 47.68 49.30 47.68 48.86 +1.27 2,621 24,275 +112
May18 170725 48.12 49.34 48.09 48.92 +1.23 1,863 31,889 +224
Jun18 170725 47.81 49.48 47.79 48.98 +1.19 21,646 123,026 -2,508
Jul18 170725 48.36 49.44 48.36 49.03 +1.16 698 25,479 +34
Aug18 170725 48.43 49.09 48.43 49.09 +1.14 1,030 14,634 +6
Sep18 170725 48.98 49.16 48.98 49.16 +1.12 1,809 39,732 -16
Oct18 170725 49.23 49.23 49.23 49.23 +1.10 2,695 16,294 +1,280
Nov18 170725 49.31 49.31 49.31 49.31 +1.08 1,992 18,301 +129
Dec18 170725 48.39 49.82 48.32 49.40 +1.06 28,239 172,523 +1,645
Total Volume and Open Interest 1,000,961 2,147,962 +19,493
e-miNY Crude Oil(NYM)
Sep17 170725 46.475 48.675 46.375 47.900 +1.550 9,881 2,741 -114
Oct17 170725 46.650 48.775 46.525 48.025 +1.525 220 574 +35
Nov17 170725 46.750 48.800 46.750 48.200 +1.475 36 107 +5
Dec17 170725 46.950 49.000 46.950 48.375 +1.425 12 579 +1
Jan18 170725 48.425 48.575 48.400 48.550 +1.375 1 253 +0
Feb18 170725 48.675 48.675 48.675 48.675 +1.325 0 31 +0
Mar18 170725 49.275 49.275 48.775 48.775 +1.300 0 4 +0
Apr18 170725 48.850 48.850 48.850 48.850 +1.250 0 29 +0
May18 170725 48.925 48.925 48.925 48.925 +1.225 0 59 +0
Jun18 170725 49.050 49.050 48.975 48.975 +1.175 2 26 +0
Total Volume and Open Interest 10,152 4,525 -73
NY Harbor ULSD(NYM)
Aug17 170725 151.87 158.05 151.63 156.85 +5.16 26,423 31,552 -10,011
Sep17 170725 152.41 158.56 152.15 157.30 +5.09 57,669 127,291 +6,040
Oct17 170725 153.06 159.04 152.81 157.82 +4.95 22,613 48,487 -2,042
Nov17 170725 153.63 159.59 153.55 158.39 +4.81 15,519 34,407 +2,053
Dec17 170725 154.21 160.04 154.14 158.85 +4.68 15,304 57,887 +816
Jan18 170725 155.44 160.47 154.78 159.37 +4.58 3,827 25,012 +824
Feb18 170725 155.82 160.64 155.36 159.52 +4.45 1,284 11,034 +108
Mar18 170725 156.98 160.38 156.55 159.28 +4.31 1,470 13,394 +20
Apr18 170725 155.96 159.60 155.89 158.55 +4.18 457 6,839 -20
May18 170725 156.10 158.12 156.10 158.12 +4.10 171 3,581 +35
Jun18 170725 155.80 158.98 155.71 158.00 +4.03 835 17,627 -4
Jul18 170725 158.30 159.18 158.30 158.30 +3.93 23 1,910 +5
Aug18 170725 158.72 159.59 158.72 158.72 +3.82 12 1,494 +4
Sep18 170725 159.20 160.06 159.20 159.20 +3.72 21 1,477 +15
Total Volume and Open Interest 146,465 410,392 -2,012
RBOB Gasoline(NYM)
Aug17 170725 155.97 161.29 155.50 159.62 +3.94 33,923 29,204 -7,573
Sep17 170725 153.43 158.89 153.28 157.20 +3.84 64,775 127,952 +1,274
Oct17 170725 142.88 147.89 142.88 146.61 +3.51 33,672 70,665 +1,635
Nov17 170725 141.24 145.42 140.80 144.24 +3.39 15,938 46,083 +1,289
Dec17 170725 139.09 143.61 139.05 142.37 +3.27 12,324 48,365 +970
Jan18 170725 139.56 143.58 139.17 142.37 +3.15 2,913 15,883 +643
Feb18 170725 141.56 144.57 140.36 143.45 +3.08 545 8,467 +94
Mar18 170725 143.39 146.49 143.12 145.37 +3.04 847 10,426 -218
Apr18 170725 160.77 164.05 160.77 162.97 +2.99 312 7,977 +5
May18 170725 161.90 163.63 161.90 163.63 +3.01 156 3,581 +14
Total Volume and Open Interest 166,117 390,112 -1,830
e-miNY RBOB Gasoline(NYM)
Aug17 170725 159.62 159.62 159.62 159.62 +3.94 0 1 +0
Sep17 170725 157.20 157.20 157.20 157.20 +3.84      
Oct17 170725 146.61 146.61 146.61 146.61 +3.51      
Nov17 170725 144.24 144.24 144.24 144.24 +3.39      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170725 2.907 2.950 2.899 2.944 +0.045 128,436 25,645 -30,059
Sep17 170725 2.893 2.936 2.881 2.931 +0.049 143,782 316,563 +12,522
Oct17 170725 2.923 2.969 2.915 2.963 +0.046 56,624 191,960 -4,480
Nov17 170725 3.002 3.047 3.000 3.040 +0.042 23,336 85,955 +1,663
Dec17 170725 3.156 3.198 3.156 3.190 +0.037 15,694 74,037 +1,021
Jan18 170725 3.250 3.289 3.250 3.282 +0.036 27,261 120,277 +3,420
Feb18 170725 3.243 3.271 3.237 3.266 +0.036 11,038 49,341 +3,590
Mar18 170725 3.180 3.217 3.180 3.210 +0.032 18,212 82,413 -1,386
Apr18 170725 2.840 2.851 2.828 2.842 +0.019 12,977 104,199 +1,430
May18 170725 2.781 2.818 2.781 2.809 +0.016 4,122 39,075 +69
Jun18 170725 2.814 2.841 2.814 2.833 +0.014 2,693 24,303 +1,198
Jul18 170725 2.857 2.863 2.855 2.857 +0.013 2,063 24,393 -169
Aug18 170725 2.859 2.869 2.854 2.863 +0.013 1,334 20,505 -416
Sep18 170725 2.814 2.846 2.814 2.841 +0.013 916 19,479 +91
Oct18 170725 2.842 2.865 2.842 2.861 +0.013 4,123 46,169 +1,102
Nov18 170725 2.886 2.914 2.886 2.909 +0.012 2,225 20,558 +293
Total Volume and Open Interest 464,910 1,318,326 -7,582
Brent Crude Oil(ICE)
Sep17 170725 48.64 50.91 48.63 50.20 +1.60 287,928 224,057 -37,699
Oct17 170725 48.84 51.06 48.84 50.36 +1.54 229,067 482,708 +15,158
Nov17 170725 49.13 51.27 49.11 50.59 +1.50 95,133 227,636 -6,716
Dec17 170725 49.39 51.48 49.36 50.80 +1.45 106,919 370,518 +3,352
Jan18 170725 49.69 51.60 49.68 50.98 +1.41 29,613 119,618 -1,242
Feb18 170725 49.83 51.75 49.83 51.18 +1.37 19,617 79,900 -2,834
Mar18 170725 50.11 51.87 50.10 51.34 +1.33 16,537 70,730 +536
Apr18 170725 50.46 51.98 50.26 51.48 +1.31 5,674 26,193 -497
May18 170725 50.47 52.09 50.40 51.60 +1.28 4,392 31,858 +488
Jun18 170725 50.68 52.23 50.56 51.71 +1.26 17,683 119,739 -2,796
Jul18 170725 51.84 51.84 51.84 51.84 +1.24 2,095 24,293 +181
Aug18 170725 51.89 51.95 51.89 51.95 +1.22 1,904 20,191 +358
Sep18 170725 52.04 52.04 52.04 52.04 +1.20 2,746 32,480 -188
Oct18 170725 52.12 52.12 52.12 52.12 +1.17 1,348 17,938 -14
Total Volume and Open Interest 869,411 2,376,178 -28,215
Gas Oil(ICE)
Aug17 170725 449.50 469.00 449.50 461.75 +10.25 42,188 93,139 -5,077
Sep17 170725 450.50 469.50 450.50 462.25 +10.25 73,460 188,854 -5,116
Oct17 170725 450.50 470.00 450.50 463.00 +10.25 41,956 113,820 -627
Nov17 170725 449.75 468.00 449.75 461.00 +9.75 14,856 48,652 -256
Dec17 170725 448.75 466.25 448.75 459.50 +9.75 33,806 134,992 -1,219
Jan18 170725 449.25 466.25 449.25 460.00 +9.75 7,564 38,205 -995
Feb18 170725 451.75 467.00 451.25 460.75 +9.50 2,943 20,359 +314
Mar18 170725 451.00 467.25 451.00 461.25 +9.50 3,585 28,013 -855
Apr18 170725 451.75 462.75 451.75 461.75 +9.25 2,140 11,903 -502
May18 170725 454.25 462.00 454.25 462.00 +9.00 1,467 10,591 -138
Total Volume and Open Interest 243,591 914,193 -14,438
Ethanol(CBOT)
Aug17 170725 1.505 1.505 1.490 1.505 -0.012 75 284 -62
Sep17 170725 1.533 1.533 1.505 1.515 -0.014 106 698 -10
Oct17 170725 1.512 1.512 1.509 1.509 -0.014 15 368 -5
Nov17 170725 1.491 1.491 1.491 1.491 -0.014 0 152 +0
Dec17 170725 1.481 1.481 1.481 1.481 -0.014 0 357 +0
Jan18 170725 1.463 1.463 1.463 1.463 -0.014 0 13 +0
Feb18 170725 1.463 1.463 1.463 1.463 -0.014      
Mar18 170725 1.463 1.463 1.463 1.463 -0.014      
Total Volume and Open Interest 196 1,876 -77
WTI Crude Oil(ICE)
Sep17 170725 46.40 48.65 46.40 47.89 +1.55 48,184 83,296 -1,673
Oct17 170725 46.59 48.77 46.58 48.02 +1.51 24,027 46,608 +1,086
Nov17 170725 46.78 48.92 46.78 48.19 +1.47 15,359 17,083 +359
Dec17 170725 47.01 49.03 47.00 48.37 +1.42 24,212 128,637 +1,034
Jan18 170725 47.22 49.14 47.22 48.55 +1.38 4,125 17,070 +83
Feb18 170725 47.55 49.08 47.54 48.68 +1.34 1,215 7,690 -100
Mar18 170725 47.83 48.94 47.83 48.78 +1.30 1,340 12,551 -92
Apr18 170725 48.46 48.99 48.46 48.86 +1.27 273 3,157 -76
May18 170725 49.03 49.03 48.92 48.92 +1.23 609 6,103 +274
Jun18 170725 48.21 49.27 48.21 48.98 +1.19 8,106 48,708 -3,320
Jul18 170725 49.03 49.03 49.03 49.03 +1.16 72 1,372 -12
Aug18 170725 49.09 49.09 49.09 49.09 +1.14 29 1,686 +7
Sep18 170725 49.16 49.16 49.16 49.16 +1.12 713 3,738 +104
Oct18 170725 49.23 49.23 49.23 49.23 +1.10 44 1,542 +0
Nov18 170725 49.31 49.31 49.31 49.31 +1.08 540 1,644 +427
Dec18 170725 48.70 49.75 48.70 49.40 +1.06 7,338 105,278 +237
Total Volume and Open Interest 137,720 542,818 -1,572
US Dollar Index(ICE)
Sep17 170725 93.850 93.960 93.460 93.887 +0.090 13,390 48,700 +341
Dec17 170725 93.665 93.725 93.235 93.673 +0.090 47 1,718 -1
Mar18 170725 93.080 93.442 93.080 93.442 +0.090 6 349 -1
Total Volume and Open Interest 13,463 50,877 +348
Australian Dollar(CME)
Sep17 170725 79.19 79.65 78.98 79.34 +0.14 78,850 127,022 +1,263
Dec17 170725 79.14 79.56 78.91 79.25 +0.14 360 1,871 +147
Mar18 170725 79.30 79.32 78.94 79.16 +0.14 0 213 +0
Total Volume and Open Interest 79,337 129,769 +1,417
British Pound(CME)
Sep17 170725 130.47 131.07 130.30 130.60 unch 83,353 197,629 +2,320
Dec17 170725 130.82 131.43 130.69 130.98 +0.01 29 1,696 +3
Mar18 170725 131.37 131.77 131.13 131.37 unch 0 284 +0
Total Volume and Open Interest 83,443 200,262 +2,337
Canadian Dollar(CME)
Sep17 170725 80.01 80.18 79.86 80.00 -0.07 64,736 167,832 +742
Dec17 170725 80.08 80.25 79.93 80.07 -0.08 255 5,042 +73
Mar18 170725 80.28 80.28 80.01 80.12 -0.08 4 505 +1
Jun18 170725 80.16 80.29 80.08 80.16 -0.08 0 101 +0
Total Volume and Open Interest 65,156 174,147 +852
Japanese Yen(CME)
Sep17 170725 90.17 90.44 89.53 89.58 -0.64 118,074 235,605 -6,429
Dec17 170725 90.46 90.84 89.94 89.98 -0.64 111 821 -3
Mar18 170725 90.44 91.24 90.44 90.44 -0.64 0 290 +0
Total Volume and Open Interest 118,609 237,430 -6,378
Swiss Franc(CME)
Sep17 170725 105.97 106.13 105.34 105.48 -0.58 26,520 44,197 +294
Dec17 170725 106.57 106.75 105.98 106.11 -0.59 13 351 +7
Mar18 170725 106.80 106.80 106.73 106.80 -0.59 0 18 +0
Total Volume and Open Interest 26,533 44,586 +301
EuroFX(CME)
Sep17 170725 116.71 117.46 116.65 116.84 +0.07 165,384 440,435 +1,868
Dec17 170725 117.29 118.03 117.23 117.42 +0.07 387 4,974 +29
Mar18 170725 117.90 118.62 117.90 118.05 +0.07 0 1,088 +0
Total Volume and Open Interest 166,760 449,629 +1,790
Mexican Peso(CME)
Aug17 170725 560.75 563.38 560.25 560.75 -2.13 0 64 +0
Sep17 170725 559.25 560.75 556.75 557.75 -2.00 27,259 211,523 -669
Total Volume and Open Interest 27,259 211,662 -669
Brazilian Real(CME)
Aug17 170725 317.80 318.30 315.05 315.60 -2.15 1,338 18,672 +463
Sep17 170725 315.60 316.30 313.20 313.70 -2.00 177 3,951 +157
Oct17 170725 312.20 312.20 312.20 312.20 -2.00      
Nov17 170725 310.60 310.60 310.60 310.60 -1.95      
Total Volume and Open Interest 1,515 22,625 +620
30-Year T-Bonds(CBOT)
Sep17 170725 154~060 154~110 152~150 152~200 -1~200 138,863 724,647 +4,047
Dec17 170725 153~000 153~010 151~080 151~110 -1~200 208 760 +56
Mar18 170725 150~200 150~200 150~200 150~200 -1~200      
Total Volume and Open Interest 139,071 725,407 +4,103
10-Year T-Notes(CBOT)
Sep17 170725 126~045 126~065 125~155 125~185 -0~185 581,057 3,111,656 -1,261
Dec17 170725 125~270 125~275 125~050 125~070 -0~195 2,548 22,254 +630
Mar18 170725 124~270 124~270 124~270 124~270 -0~195      
Total Volume and Open Interest 583,605 3,133,910 -631
5-Year T-Notes(CBOT)
Sep17 170725 118~050 118~060 117~264 117~276 -0~092 402,565 2,970,006 +19,082
Dec17 170725 117~250 117~274 117~160 117~170 -0~100 1,053 8,005 +830
Mar18 170725 117~092 117~092 117~092 117~092 -0~100      
Total Volume and Open Interest 403,618 2,978,011 +19,912
2 Year T-Notes(CBOT)
Sep17 170725 108~042 108~044 108~020 108~024 -0~016 121,390 1,346,786 -168
Dec17 170725 107~300 107~302 107~300 107~302 -0~020 1 1,616 +0
Mar18 170725 107~284 107~284 107~284 107~284 -0~020      
Total Volume and Open Interest 121,391 1,348,402 -168
Eurodollars(CME)
Sep17 170725 98.650 98.655 98.640 98.645 -0.005 75,201 1,451,437 -10,373
Dec17 170725 98.540 98.545 98.520 98.525 -0.015 170,095 1,878,037 -947
Mar18 170725 98.455 98.465 98.430 98.440 -0.020 77,412 1,156,681 +4,730
Jun18 170725 98.400 98.400 98.365 98.370 -0.030 78,578 1,110,450 +88
Sep18 170725 98.330 98.335 98.295 98.300 -0.035 88,537 1,022,948 -7,993
Dec18 170725 98.250 98.255 98.205 98.210 -0.045 99,023 1,357,796 -6,230
Mar19 170725 98.200 98.210 98.150 98.155 -0.050 60,921 862,186 -1,824
Jun19 170725 98.155 98.160 98.100 98.100 -0.055 69,961 685,720 -667
Sep19 170725 98.105 98.110 98.045 98.045 -0.065 54,273 658,266 -3,716
Dec19 170725 98.035 98.040 97.965 97.970 -0.070 64,232 729,633 +2,277
Mar20 170725 97.995 98.000 97.925 97.925 -0.075 40,488 428,939 +1,391
Jun20 170725 97.955 97.960 97.880 97.880 -0.075 43,344 297,606 +5,827
Sep20 170725 97.910 97.915 97.830 97.835 -0.075 26,320 242,010 +2,795
Dec20 170725 97.850 97.855 97.765 97.775 -0.080 28,644 296,099 -195
Mar21 170725 97.810 97.815 97.725 97.730 -0.085 19,457 168,018 -4,874
Jun21 170725 97.765 97.770 97.680 97.685 -0.085 26,455 113,444 -1,007
Sep21 170725 97.720 97.725 97.635 97.640 -0.085 13,031 87,036 +649
Dec21 170725 97.670 97.675 97.580 97.585 -0.090 13,792 96,512 +284
Total Volume and Open Interest 1,077,774 12,905,614 -19,680
Ultra T-Bond(CBOT)
Sep17 170725 166~10 166~15 163~27 164~03 -2~09 59,091 800,596 -739
Dec17 170725 163~29 165~13 162~29 163~03 -2~09 573 1,711 +514
Mar18 170725 162~03 162~03 162~03 162~03 -2~09      
Total Volume and Open Interest 59,664 802,307 -225
Ultra 10-Yr T-Note(CBOT)
Sep17 170725 135~140 135~175 134~155 134~195 -0~275 65,886 395,175 +1,922
Dec17 170725 134~025 134~025 134~025 134~025 -0~275 0 1 +0
Mar18 170725 134~025 134~025 134~025 134~025 -0~275      
Total Volume and Open Interest 61,266 391,127 -4,049
30 Day Federal Funds(CBOT)
Jul17 170725 98.850 98.850 98.848 98.850 unch 337 267,616 -257
Aug17 170725 98.845 98.845 98.840 98.845 unch 1,675 184,987 +100
Sep17 170725 98.835 98.840 98.835 98.840 unch 2,972 82,845 +13
Oct17 170725 98.820 98.820 98.815 98.820 unch 25,832 274,253 +2,183
Nov17 170725 98.815 98.815 98.805 98.810 unch 17,114 206,898 -1,447
Dec17 170725 98.765 98.765 98.760 98.760 -0.005 3,975 78,879 -40
Total Volume and Open Interest 93,440 1,648,743 +190
Japanese Govt Bonds(SGX)
Sep17 170725 150.29 150.32 150.20 150.21 -0.06 912 14,565 -257
Dec17 170725 150.21 150.21 150.21 150.21 -0.06      
Mar18 170725 150.21 150.21 150.21 150.21 -0.06      
Total Volume and Open Interest 912 14,565 -257
Euro-Buxl(EUREX)
Sep17 170725 163.14 163.30 161.16 161.26 -1.94 27,384 206,786 +730
Dec17 170725 161.54 161.54 159.70 159.70 -1.94 0 6 +0
Mar18 170725 159.26 159.26 159.26 159.26 -1.94      
Total Volume and Open Interest 25,048 211,713 +4,921
Euro-Bund(EUREX)
Sep17 170725 162.47 162.56 161.56 161.60 -0.94 370,146 1,823,513 +107,640
Dec17 170725 159.61 159.61 158.66 158.70 -0.94 2,601 28,463 +438
Mar18 170725 157.60 157.60 157.60 157.60 -0.94 0 37 +0
Total Volume and Open Interest 372,747 1,852,013 +108,078
Euro-Bobl(EUREX)
Sep17 170725 132.10 132.14 131.82 131.85 -0.25 222,915 1,402,910 +22,250
Dec17 170725 130.52 130.52 130.24 130.24 -0.27 1,767 51,197 +373
Mar18 170725 130.24 130.24 130.24 130.24 -0.27      
Total Volume and Open Interest 224,682 1,454,107 +22,623
Euro-Schatz(EUREX)
Sep17 170725 112.02 112.03 111.99 112.00 -0.01 190,952 1,389,980 +598
Dec17 170725 111.89 111.89 111.86 111.88 -0.00 197 15,766 +9,844
Mar18 170725 112.00 112.00 112.00 112.00 -0.01      
Total Volume and Open Interest 191,149 1,405,746 +10,442
3-Mth Euribor(EUREX)
Sep17 170725 100.325 100.325 100.325 100.325 -0.005 20 5,871 +0
Dec17 170725 100.315 100.315 100.315 100.315 unch 0 7,567 +0
Mar18 170725 100.290 100.290 100.290 100.290 -0.005 0 7,113 +3
Total Volume and Open Interest 36 38,744 +5
Long Gilt(LIFFE)
Sep17 170725 126~13 126~17 125~20 125~25 -0~24 100,800 656,982 -2,298
Dec17 170725 124~28 124~28 124~28 124~28 -0~25      
Total Volume and Open Interest 100,800 656,982 -2,298
3-Mth Short Sterling(LIFFE)
Sep17 170725 99.67 99.67 99.66 99.67 -0.00 26,738 457,704 -4,490
Dec17 170725 99.59 99.59 99.57 99.59 unch 32,034 381,126 +4,919
Mar18 170725 99.53 99.53 99.51 99.52 -0.01 46,621 334,056 -2,767
Jun18 170725 99.48 99.49 99.45 99.47 -0.01 46,203 307,895 +4,209
Sep18 170725 99.44 99.44 99.40 99.42 -0.02 19,555 261,458 -1,096
Dec18 170725 99.39 99.40 99.35 99.37 -0.02 25,060 287,237 -2,185
Total Volume and Open Interest 330,207 2,886,742 -2,397
3-Mth Euribor(LIFFE)
Sep17 170725 100.325 100.330 100.325 100.330 unch 25,312 380,106 -4,217
Dec17 170725 100.315 100.320 100.310 100.315 unch 34,999 386,571 -445
Mar18 170725 100.295 100.300 100.285 100.290 -0.005 23,249 438,301 -112
Total Volume and Open Interest 433,031 3,751,703 -10,834
3-Mth Aus T-Bills(SFE)
Sep17 170725 98.27 98.28 98.27 98.28 unch 19,740 125,086 -1,081
Dec17 170725 98.21 98.22 98.21 98.22 unch 18,169 229,588 -5,799
Mar18 170725 98.14 98.15 98.13 98.14 unch 16,350 168,791 +917
Jun18 170725 98.06 98.07 98.04 98.06 unch 14,967 158,061 +2,128
Sep18 170725 97.98 97.99 97.96 97.98 unch 8,462 104,966 -1,955
Dec18 170725 97.90 97.91 97.88 97.90 unch 6,339 88,409 -3,146
Mar19 170725 97.83 97.83 97.80 97.82 -0.01 4,221 58,876 -228
Jun19 170725 97.76 97.76 97.73 97.74 -0.02 2,206 41,436 -55
Sep19 170725 97.65 97.67 97.65 97.67 -0.01 110 3,393 +65
Dec19 170725 97.60 97.61 97.60 97.61 -0.01 0 2,793 +0
Total Volume and Open Interest 90,564 983,773 -9,154
10-Year Aus T-Bonds(SFE)
Sep17 170725 97.32 97.33 97.29 97.31 -0.01 89,226 967,421 -3,240
Dec17 170725 97.32 97.32 97.31 97.31 -0.01      
Total Volume and Open Interest 89,226 967,421 -3,240
3-Year Aus T-Bonds(SFE)
Sep17 170725 98.00 98.02 97.98 98.00 -0.01 156,789 989,422 -16,379
Dec17 170725 98.00 98.00 98.00 98.00 -0.01      
Total Volume and Open Interest 156,789 989,422 -16,379
Gold(CMX)
Aug17 170725 1255.2 1258.0 1248.8 1252.1 -2.2 212,881 118,637 -31,014
Oct17 170725 1259.5 1261.2 1252.1 1255.4 -2.2 9,276 28,847 +2,715
Dec17 170725 1261.9 1264.2 1255.1 1258.5 -2.2 64,153 262,889 +22,969
Feb18 170725 1265.5 1267.0 1259.2 1262.0 -2.2 1,685 15,963 +334
Apr18 170725 1269.5 1269.5 1263.4 1265.4 -2.2 595 5,196 +235
Jun18 170725 1270.5 1274.1 1266.0 1268.9 -2.2 268 8,023 +30
Aug18 170725 1275.6 1275.6 1269.1 1272.3 -2.2 37 6,107 +2
Oct18 170725 1277.9 1277.9 1275.8 1275.8 -2.2 50 843 +8
Dec18 170725 1282.0 1282.0 1278.9 1279.3 -2.2 62 7,440 -2
Feb19 170725 1283.0 1283.0 1283.0 1283.0 -2.2 0 5 +0
Apr19 170725 1286.7 1286.7 1286.7 1286.7 -2.2      
Jun19 170725 1290.4 1290.4 1290.4 1290.4 -2.2 0 748 +0
Total Volume and Open Interest 290,224 458,968 -4,830
Silver(CMX)
Jul17 170725 1641.0 1649.7 1626.5 1649.7 +9.9 124 188 +54
Sep17 170725 1646.0 1660.5 1622.5 1654.2 +9.9 62,922 148,700 -1,361
Dec17 170725 1657.0 1670.0 1633.0 1664.0 +10.0 2,329 48,637 +585
Mar18 170725 1657.0 1676.0 1644.0 1673.8 +10.1 316 2,884 +102
May18 170725 1680.3 1680.5 1680.3 1680.3 +10.1 350 1,775 +118
Jul18 170725 1687.0 1687.0 1687.0 1687.0 +10.1 49 1,317 +42
Sep18 170725 1693.8 1693.8 1693.8 1693.8 +10.1 0 91 +0
Total Volume and Open Interest 66,201 206,068 -430
Platinum(NYMEX)
Jul17 170725 929.3 929.3 928.6 928.9 -0.5 2 7 -1
Oct17 170725 933.4 938.8 925.5 931.8 -0.5 13,359 63,833 -1,179
Jan18 170725 939.2 941.0 929.7 934.8 -0.9 102 6,432 +60
Apr18 170725 937.0 938.1 937.0 938.1 -1.3 42 60 +2
Total Volume and Open Interest 13,559 70,551 -1,101
Palladium(NYMEX)
Sep17 170725 850.35 864.35 849.05 856.95 +7.90 3,476 29,329 +234
Dec17 170725 848.80 858.10 848.05 850.70 +7.05 78 3,398 +18
Mar18 170725 845.95 845.95 845.95 845.95 +7.05 1 134 +0
Total Volume and Open Interest 3,557 32,888 +252
Copper(CMX)
Jul17 170725 273.45 284.05 272.75 284.05 +11.15 615 982 -214
Sep17 170725 274.45 285.40 273.45 284.65 +11.00 45,123 141,702 -414
Dec17 170725 276.50 287.35 275.55 286.65 +10.90 7,612 76,563 +1,413
Mar18 170725 277.85 289.00 277.35 288.30 +10.75 5,495 29,374 +1,375
May18 170725 285.15 289.15 285.15 289.10 +10.65 2,659 9,794 +2,222
Total Volume and Open Interest 62,005 289,346 +4,440
E-mini DJIA Index(CBOT)
Sep17 170725 21495 21640 21482 21560 +61 77,342 128,790 -905
Dec17 170725 21456 21589 21446 21516 +61 27 231 -2
Mar18 170725 21479 21519 21479 21479 +61 2 14 +0
Jun18 170725 21448 21448 21448 21448 +61 0 2 +0
Total Volume and Open Interest 77,371 129,037 -907
S & P 500(CME)
Sep17 170725 2468.20 2478.50 2466.60 2474.10 +5.70 1,390 54,668 +246
Dec17 170725 2472.20 2476.40 2472.20 2472.20 +5.90 0 225 +0
Mar18 170725 2470.50 2474.70 2470.50 2470.50 +5.90 0 30 +0
Jun18 170725 2469.70 2473.90 2469.70 2469.70 +5.90      
Total Volume and Open Interest 1,390 54,923 +246
S & P 500 E-Mini(CME)
Sep17 170725 2467.00 2478.75 2466.25 2474.00 +5.50 857,750 2,964,274 +10,499
Dec17 170725 2465.25 2476.75 2464.25 2472.25 +6.00 1,460 28,828 +423
Mar18 170725 2469.00 2474.75 2463.00 2470.50 +6.00 5 1,003 +3
Jun18 170725 2467.50 2471.25 2467.50 2469.75 +6.00 4 412 +2
Total Volume and Open Interest 859,219 2,994,519 +10,927
NASDAQ 100 E-Mini(CME)
Sep17 170725 5925.25 5946.25 5915.75 5933.75 -0.25 195,018 288,517 +4,243
Dec17 170725 5935.25 5952.50 5923.25 5940.75 +0.25 389 1,160 +29
Mar18 170725 5943.75 5949.25 5933.50 5949.25 +0.25 2 38 +0
Total Volume and Open Interest 195,409 289,715 +4,272
S&P Midcap 400(CME) e-Mini
Sep17 170725 1776.70 1795.40 1775.80 1792.70 +16.60 7,022 91,209 +223
Dec17 170725 1791.60 1791.60 1791.60 1791.60 +16.60 0 1 +0
Mar18 170725 1788.30 1788.30 1788.30 1788.30 +16.60      
Total Volume and Open Interest 7,022 91,210 +223
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 100,185 0 -111,803
Aug17 170725 11.35 11.35 11.10 11.18 -0.15 78,115 311,421 -17,779
Sep17 170725 12.50 12.60 12.35 12.58 +0.05 36,781 123,213 +4,366
Oct17 170725 13.33 13.40 13.15 13.38 +0.08 14,908 50,059 +2,018
Total Volume and Open Interest 143,778 591,229 -5,905
S & P 600(CME)
Sep17 170725 883.70 883.70 883.70 883.70 +8.10      
Dec17 170725 880.50 880.50 880.50 880.50 +8.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep17 170725 1435.50 1452.30 1435.50 1450.10 +13.70 7,007 2,688 -76
Dec17 170725 1449.10 1451.10 1435.50 1449.10 +12.90      
Mar18 170725 1448.30 1448.30 1448.30 1448.30 +12.30      
Total Volume and Open Interest 7,007 2,688 -76
Nikkei 225(CME)
Sep17 170725 19965 20105 19935 20080 +105 7,035 35,943 -283
Dec17 170725 20005 20005 20005 20005 +105 1 4 +1
Total Volume and Open Interest 7,036 35,947 -282
Nikkei 225(SGX)
Sep17 170725 19950 20015 19860 19930 -15 75,790 229,462 +5,372
Dec17 170725 19800 19800 19800 19800 -15 15 2,895 +1
Mar18 170725 19760 19760 19760 19760 -20 0 205 +0
Total Volume and Open Interest 75,805 239,584 +5,373
Nikkei 225 Mini(JPX)
Sep17 170725 19910 20015 19855 19920 -20 524,732 394,424 +13,372
Dec17 170725 19780 19880 19725 19800 unch 5,856 10,619 +966
Mar18 170725 19755 19835 19685 19750 +10 323 2,600 +113
Total Volume and Open Interest 613,957 460,679 +36,922
Nikkei 225(JPX)
Sep17 170725 19910 20020 19850 19920 -20 37,772 320,292 +3,338
Dec17 170725 19790 19880 19730 19800 unch 344 40,616 +614
Mar18 170725 19730 19830 19690 19750 +10 5 2,853 -4
Total Volume and Open Interest 45,823 435,130 +7,321
Nikkei 225(CME) Yen
Sep17 170725 19945 20085 19920 20060 +115 28,491 57,403 -905
Dec17 170725 19925 19930 19805 19930 +115 0 39 -1
Mar18 170725 19890 19890 19890 19890 +115      
Total Volume and Open Interest 29,370 57,522 +78
Nikkei 225(CME) e-Mini Yen
Sep17 170725 19930 20070 19930 20060 +110 0 10 +0
Dec17 170725 19930 19930 19930 19930 +110      
Mar18 170725 19890 19890 19890 19890 +110      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Aug17 170725 5146.0 5194.0 5128.5 5160.5 +33.5 77,913 329,682 +5,654
Sep17 170725 5137.0 5190.5 5132.0 5159.5 +33.5 1,250 23,880 -48
Oct17 170725 5149.0 5149.0 5149.0 5149.0 +33.5      
Dec17 170725 5139.5 5139.5 5139.5 5139.5 +33.5 1 12,933 +0
Mar18 170725 5129.5 5129.5 5129.5 5129.5 +33.5      
Jun18 170725 5002.0 5002.0 5002.0 5002.0 +33.5 0 1 +0
Total Volume and Open Interest 79,164 366,499 +5,606
Hang Seng Index(HKFE)
Jul17 170725 26875 26888 26811 26881 +3 109,178 128,399 -8,740
Aug17 170725 26794 26815 26740 26809 +3 24,764 28,668 +16,898
Sep17 170725 26704 26715 26650 26713 -3 2,008 11,234 +739
Total Volume and Open Interest 137,758 176,537 +10,035
DAX(EUREX)
Sep17 170725 12240.5 12294.0 12202.5 12264.0 +73.5 83,864 146,275 -1,623
Dec17 170725 12200.0 12281.0 12200.0 12254.5 +73.5 1,496 6,582 +244
Mar18 170725 12207.0 12251.5 12197.0 12251.5 +72.5 12 82 +6
Total Volume and Open Interest 85,372 152,939 -1,373
Mini-DAX(EUREX)
Sep17 170725 12233.0 12294.0 12203.0 12264.0 +73.5 31,383 11,792 -431
Dec17 170725 12261.0 12280.0 12254.5 12254.5 +73.5 53 298 -8
Mar18 170725 12251.5 12251.5 12251.5 12251.5 +72.5 29 22 -3
Total Volume and Open Interest 25,030 12,059 -53
DJ EuroSTOXX 50(EUREX)
Sep17 170725 3458 3489 3447 3472 +31 1,298,100 3,305,091 -27,050
Dec17 170725 3444 3471 3435 3459 +31 3,209 103,954 +61
Mar18 170725 3446 3446 3446 3446 +31 2 51,446 +0
Total Volume and Open Interest 1,301,311 3,460,491 -26,989
Swiss Market Index(EUREX)
Sep17 170725 8914 8974 8892 8935 +41 25,232 183,894 -94
Dec17 170725 8909 8934 8902 8909 +41 7 2,397 +3
Mar18 170725 8807 8807 8807 8807 +41 0 32 +0
Total Volume and Open Interest 25,239 186,323 -91
FT-SE 100(EURONEXT)
Sep17 170725 7322.50 7389.50 7322.50 7378.00 +83.50 144,080 732,734 -19,800
Dec17 170725 7341.00 7341.00 7324.00 7338.00 +83.50 53 11,393 -9
Mar18 170725 7279.50 7279.50 7279.50 7279.50 +84.00      
Total Volume and Open Interest 144,133 744,127 -19,809
SPI 200(SFE)
Sep17 170725 5625.0 5687.0 5609.0 5663.0 +38.0 35,234 265,474 -78
Dec17 170725 5650.0 5650.0 5650.0 5650.0 +38.0 26 1,475 +25
Mar18 170725 5603.0 5603.0 5603.0 5603.0 +38.0 0 1,393 +0
Total Volume and Open Interest 35,283 268,876 -30
FTSE MIB(ISE)
Sep17 170725 21345.00 21565.00 21330.00 21441.00 +153.00 20,692 29,727 -516
Dec17 170725 21265.00 21390.00 21265.00 21319.00 +151.00 11 48 -1
Total Volume and Open Interest 20,703 29,775 -517
KOSPI 200(KFE)
Sep17 170725 322.45 322.75 320.70 321.00 -1.60 111,319 275,880 -562
Dec17 170725 323.00 323.40 321.50 321.75 -1.55      
Mar18 170725 320.10 320.10 318.60 318.60 -0.90 9 7,801 +4
Total Volume and Open Interest 111,592 343,930 +1,086
GSCI(CME)
Aug17 170725 375.70 378.35 374.50 376.90 +5.70 91 15,302 +15
Sep17 170725 378.35 378.35 378.35 378.35 +5.30 0 1 +0
Oct17 170725 378.55 378.55 378.55 378.55 +5.30      
Total Volume and Open Interest 91 15,303 +15
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!!!