Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170727 991.75 1000.75 987.50 994.75 +6.00 60,667 39,430 -10,265
Sep17 170727 996.75 1005.75 992.25 1000.00 +6.25 38,772 58,010 +1,447
Nov17 170727 1003.00 1012.50 998.75 1007.50 +7.25 190,209 348,382 +5,298
Jan18 170727 1011.50 1020.75 1007.50 1016.00 +7.25 18,548 60,736 -918
Mar18 170727 1015.00 1023.75 1011.00 1019.75 +7.50 8,799 41,731 -408
May18 170727 1018.50 1027.25 1015.75 1023.50 +7.00 4,676 21,441 -196
Jul18 170727 1024.00 1033.00 1020.75 1029.00 +6.75 4,112 41,043 +89
Aug18 170727 1023.75 1026.75 1023.75 1026.75 +6.50 97 1,099 -51
Sep18 170727 1011.00 1011.00 1005.50 1011.00 +5.25 10 222 +3
Nov18 170727 998.00 1003.00 991.25 999.25 +5.00 1,484 15,743 -176
Jan19 170727 1002.50 1003.50 1002.50 1002.50 +4.75 3 99 +2
Mar19 170727 1004.00 1023.00 1004.00 1004.00 +4.75 10 8 +0
May19 170727 1008.75 1008.75 999.75 1004.50 +4.75 4 7 -1
Jul19 170727 1008.25 1018.50 1008.25 1008.25 +4.75 0 21 +0
Total Volume and Open Interest 327,391 628,115 -5,176
Soybean Meal(CBOT)
Aug17 170727 320.00 323.90 318.80 322.30 +2.50 29,409 21,043 -4,524
Sep17 170727 322.80 326.00 320.80 324.40 +2.50 23,619 50,836 +1,912
Oct17 170727 324.20 327.90 322.60 326.20 +2.60 4,293 25,380 +395
Dec17 170727 327.20 330.90 325.40 329.00 +2.50 59,632 161,089 -1,691
Jan18 170727 328.60 332.40 327.20 330.60 +2.40 3,884 28,505 -159
Mar18 170727 329.40 333.10 328.40 331.30 +2.00 2,975 24,743 +177
May18 170727 329.30 333.20 328.70 331.40 +1.70 2,034 14,419 -220
Jul18 170727 331.00 334.00 330.00 332.70 +1.80 1,451 12,050 -202
Aug18 170727 331.40 333.10 331.30 332.10 +1.80 156 2,518 -5
Sep18 170727 331.30 331.90 330.70 330.70 +1.80 92 2,226 -1
Total Volume and Open Interest 128,036 349,698 -4,335
Soybean Oil(CBOT)
Aug17 170727 33.73 34.20 33.66 33.85 +0.12 40,840 31,996 -5,895
Sep17 170727 33.90 34.33 33.78 33.97 +0.12 30,729 59,710 +4,388
Oct17 170727 34.08 34.42 33.87 34.07 +0.10 6,171 24,277 +1,063
Dec17 170727 34.25 34.69 34.10 34.29 +0.08 57,184 174,000 +3,146
Jan18 170727 34.40 34.79 34.25 34.43 +0.07 4,057 33,916 +821
Mar18 170727 34.55 34.94 34.38 34.54 +0.05 3,190 33,537 -397
May18 170727 34.63 35.01 34.47 34.64 +0.05 1,486 18,045 +69
Jul18 170727 34.78 35.11 34.60 34.78 +0.06 1,665 15,723 -10
Aug18 170727 34.71 34.71 34.43 34.71 +0.05 1,619 1,994 +97
Sep18 170727 34.68 34.68 34.48 34.55 +0.07 109 2,164 -9
Total Volume and Open Interest 147,902 403,261 +3,162
Canola(WCE)
Nov17 170727 497.6 504.6 497.1 503.8 +6.3 17,019 91,131 -817
Jan18 170727 503.5 509.7 503.5 509.1 +6.4 1,322 21,797 +261
Mar18 170727 508.7 514.2 508.7 513.4 +6.2 273 5,748 +143
May18 170727 512.0 517.5 512.0 516.7 +5.8 95 804 -7
Jul18 170727 517.7 520.6 517.7 519.7 +5.8 138 623 +40
Total Volume and Open Interest 18,923 120,598 -322
Corn(CBOT)
Sep17 170727 374.00 377.25 373.00 374.25 +1.50 123,047 526,274 -1,338
Dec17 170727 387.25 390.50 386.25 387.75 +1.75 181,982 562,248 +3,428
Mar18 170727 398.75 402.00 398.00 399.25 +1.50 29,202 135,248 +4,974
May18 170727 403.75 406.75 402.75 404.50 +1.75 7,800 30,141 +813
Jul18 170727 408.75 411.75 407.50 409.50 +2.00 10,056 73,174 +973
Sep18 170727 410.00 412.75 410.00 411.25 +2.25 2,447 15,505 +265
Dec18 170727 414.75 417.75 414.25 415.75 +1.75 9,657 54,118 -958
Mar19 170727 424.25 424.25 423.00 423.25 +1.75 5 1,268 +4
May19 170727 428.00 428.25 428.00 428.25 +2.00 7 267 +1
Jul19 170727 430.00 432.50 430.00 432.00 +1.75 5 831 -2
Total Volume and Open Interest 364,382 1,400,075 +8,242
Wheat(CBOT)
Sep17 170727 478.25 485.50 477.50 479.75 +2.00 93,082 176,010 -8,946
Dec17 170727 503.00 510.50 502.50 504.75 +2.00 58,676 139,331 +4,227
Mar18 170727 524.25 531.00 524.00 525.25 +1.25 21,662 53,317 -1,654
May18 170727 536.00 542.75 536.00 537.00 +1.25 4,594 16,974 -28
Jul18 170727 543.75 549.75 542.50 544.25 +1.25 6,973 28,703 +966
Sep18 170727 558.50 559.25 555.25 555.25 +1.25 148 2,293 -9
Total Volume and Open Interest 185,944 426,512 -5,388
Wheat(KCBT)
Sep17 170727 475.75 484.50 475.50 481.00 +5.50 28,994 109,357 -4,495
Dec17 170727 502.50 511.50 502.50 508.00 +5.50 16,850 79,444 +3,701
Mar18 170727 520.00 529.50 520.00 525.75 +5.50 4,860 44,140 +1,076
May18 170727 533.75 541.00 533.75 539.00 +5.25 1,187 8,104 +332
Jul18 170727 548.00 556.25 548.00 553.25 +5.00 2,098 17,871 +716
Sep18 170727 563.75 570.25 563.75 568.25 +5.00 268 2,337 +9
Dec18 170727 586.75 589.75 586.75 587.00 +4.00 91 1,250 +19
Total Volume and Open Interest 54,417 262,690 +1,392
Wheat(MGE)
Sep17 170727 730.75 739.25 730.00 736.50 +6.50 6,753 26,848 -567
Dec17 170727 740.00 749.75 740.00 746.50 +6.50 6,803 33,889 -6
Mar18 170727 741.00 748.00 741.00 744.25 +4.50 3,576 17,569 +189
May18 170727 738.50 739.50 735.00 736.50 +4.50 1,132 5,270 +76
Jul18 170727 725.00 728.25 724.50 726.25 +6.50 429 2,223 +45
Sep18 170727 656.00 660.00 654.75 657.25 +2.75 118 1,496 -1
Total Volume and Open Interest 18,891 88,104 -247
Oats(CBOT)
Sep17 170727 288.00 294.50 286.50 291.75 +3.25 73 1,378 -12
Dec17 170727 285.25 292.50 285.25 291.50 +3.75 483 4,961 -1
Mar18 170727 287.75 290.00 287.75 289.75 +3.25 17 470 +12
May18 170727 288.75 288.75 288.75 288.75 +2.00 0 11 +0
Total Volume and Open Interest 573 6,820 -1
Rough Rice(CBOT)
Sep17 170727 12.23 12.36 12.23 12.31 +0.04 696 8,292 +17
Nov17 170727 12.46 12.59 12.46 12.55 +0.04 289 1,188 +184
Jan18 170727 12.72 12.77 12.72 12.72 +0.03 23 62 +5
Mar18 170727 12.82 12.82 12.64 12.82 +0.08 34 124 +11
Total Volume and Open Interest 1,042 9,666 +217
Live Cattle(CME)
Aug17 170727 114.650 115.650 113.535 114.300 unch 16,731 53,450 -3,926
Oct17 170727 113.730 114.680 112.830 113.580 +0.195 26,083 186,024 -2,532
Dec17 170727 114.400 115.035 113.635 114.400 +0.420 12,208 68,950 +1,055
Feb18 170727 115.800 116.700 115.385 116.330 +0.695 7,728 37,685 +1,613
Apr18 170727 115.700 116.480 115.250 116.230 +0.695 2,274 17,801 -153
Jun18 170727 109.450 109.800 108.700 109.650 +0.765 427 6,905 +44
Total Volume and Open Interest 65,549 372,859 -3,873
Feeder Cattle(CME)
Aug17 170727 147.185 148.985 145.935 147.830 +1.345 5,738 22,159 -617
Sep17 170727 147.830 149.935 147.000 148.950 +1.870 4,180 16,707 -142
Oct17 170727 147.435 149.000 146.285 148.250 +1.715 2,943 9,612 +506
Nov17 170727 146.100 147.435 145.050 146.850 +1.550 1,191 4,513 +159
Jan18 170727 142.785 144.450 142.000 143.800 +1.470 1,057 5,633 +143
Mar18 170727 140.500 141.485 139.600 141.080 +1.380 188 1,562 +11
Apr18 170727 138.750 140.000 138.750 140.000 +1.450 26 187 +5
Total Volume and Open Interest 15,334 60,547 +64
Lean Hogs(CME)
Aug17 170727 81.850 82.430 81.330 82.250 +0.250 8,512 35,742 -1,078
Oct17 170727 67.400 67.850 66.750 67.680 +0.030 12,007 116,973 -856
Dec17 170727 61.880 62.050 61.250 61.800 -0.130 5,957 51,421 -301
Feb18 170727 66.450 66.700 65.950 66.475 -0.250 2,949 28,074 +534
Apr18 170727 70.180 70.230 69.650 69.950 -0.380 734 24,464 +51
May18 170727 75.300 75.300 75.150 75.150 -0.400 12 502 +0
Jun18 170727 78.800 78.885 78.350 78.635 -0.345 563 10,158 +159
Jul18 170727 77.850 77.850 77.500 77.800 -0.250 51 1,075 +18
Total Volume and Open Interest 30,835 269,083 -1,471
Class III Milk(CME)
Jul17 170727 15.48 15.49 15.47 15.49 -0.01 149 5,181 +18
Aug17 170727 16.38 16.48 16.28 16.45 +0.07 431 5,354 +18
Sep17 170727 16.80 16.93 16.69 16.91 +0.13 416 4,812 -18
Oct17 170727 17.02 17.12 16.90 17.10 +0.11 137 3,423 +15
Nov17 170727 17.08 17.15 17.00 17.15 +0.11 85 2,947 +20
Dec17 170727 16.87 16.93 16.85 16.89 +0.03 51 2,668 +1
Jan18 170727 16.57 16.66 16.57 16.66 unch 51 931 +20
Feb18 170727 16.58 16.64 16.58 16.64 unch 6 807 +0
Mar18 170727 16.60 16.60 16.58 16.60 unch 79 811 +41
Apr18 170727 16.55 16.55 16.55 16.55 unch 7 593 -1
May18 170727 16.58 16.58 16.58 16.58 -0.02 24 598 +20
Jun18 170727 16.70 16.70 16.67 16.70 unch 0 518 +0
Jul18 170727 16.76 16.77 16.76 16.77 +0.02 2 199 +2
Total Volume and Open Interest 1,444 29,437 +139
Cocoa(ICE)
Sep17 170727 1921 2019 1920 2013 +101 23,705 115,858 -2,353
Dec17 170727 1951 2040 1951 2034 +90 13,392 84,128 +2,790
Mar18 170727 1977 2061 1977 2056 +85 2,690 33,875 +395
May18 170727 1995 2072 1995 2071 +84 417 12,715 +83
Jul18 170727 2011 2091 2010 2086 +86 49 9,351 +13
Sep18 170727 2026 2101 2026 2101 +86 14 8,587 -3
Dec18 170727 2060 2119 2059 2119 +86 1 6,270 +1
Total Volume and Open Interest 40,274 277,676 +932
Coffee "C"(ICE)
Sep17 170727 135.10 136.65 134.10 135.95 +1.15 20,052 103,022 +183
Dec17 170727 138.55 140.15 137.70 139.50 +1.15 6,656 57,950 -196
Mar18 170727 142.00 143.60 141.25 143.05 +1.15 2,378 29,173 +173
May18 170727 144.45 145.80 143.80 145.30 +1.20 1,569 16,628 +431
Jul18 170727 146.55 147.90 145.65 147.40 +1.20 517 5,736 -8
Sep18 170727 148.60 149.75 148.10 149.40 +1.15 102 5,866 +37
Total Volume and Open Interest 31,291 224,494 +624
Orange Juice(ICE)
Sep17 170727 134.40 138.00 133.60 137.75 +3.70 620 7,917 -127
Nov17 170727 134.65 138.00 134.50 137.80 +3.90 76 2,135 +18
Jan18 170727 136.50 138.40 136.50 138.10 +3.50 13 1,108 -2
Mar18 170727 139.80 139.80 139.80 139.80 +3.70 4 385 +1
May18 170727 141.60 141.60 141.60 141.60 +3.45 0 168 +0
Jul18 170727 144.35 144.35 144.35 144.35 +3.45 0 15 +0
Total Volume and Open Interest 713 11,728 -110
Sugar #11(ICE)
Oct17 170727 14.24 14.64 14.23 14.43 +0.20 61,160 419,126 -1,729
Mar18 170727 15.01 15.31 14.98 15.13 +0.13 30,255 189,435 +5,897
May18 170727 15.22 15.46 15.17 15.29 +0.09 12,597 63,567 +312
Jul18 170727 15.40 15.58 15.36 15.42 +0.06 4,607 36,331 +78
Oct18 170727 15.72 15.85 15.64 15.69 +0.03 935 32,101 +57
Mar19 170727 16.27 16.41 16.24 16.27 +0.04 575 15,832 +136
May19 170727 16.38 16.45 16.30 16.30 +0.03 124 3,973 -4
Jul19 170727 16.40 16.47 16.30 16.30 +0.01 73 4,771 -28
Total Volume and Open Interest 110,350 771,060 +4,715
London Cocoa(LCE)
Sep17 170727 1502 1569 1502 1565 +59 10,587 80,118 +514
Dec17 170727 1520 1584 1520 1580 +57 6,767 68,930 -450
Mar18 170727 1544 1606 1544 1602 +56 4,730 51,709 +220
May18 170727 1556 1618 1556 1614 +55 1,624 19,018 +48
Jul18 170727 1568 1628 1568 1625 +55 171 13,547 +40
Sep18 170727 1578 1636 1578 1634 +54 85 10,313 -2
Dec18 170727 1596 1654 1596 1651 +54 71 6,514 +38
Total Volume and Open Interest 24,036 250,704 +408
London Sugar(LCE)
Oct17 170727 390.50 397.90 388.60 393.00 +3.80 4,693 47,971 -239
Dec17 170727 394.50 401.70 393.60 398.20 +4.90 1,581 14,750 +218
Mar18 170727 404.50 409.90 402.10 406.00 +4.10 755 9,862 +270
May18 170727 409.40 415.20 409.40 411.70 +4.40 107 4,920 +61
Aug18 170727 415.70 419.40 415.60 416.00 +4.50 191 3,821 +162
Total Volume and Open Interest 7,335 83,366 +480
Cotton(ICE)
Oct17 170727 69.33 72.02 69.33 70.50 +1.48 1 163 -1
Dec17 170727 68.53 69.72 68.01 68.89 +0.49 9,537 158,003 -799
Mar18 170727 68.20 69.15 67.60 68.44 +0.32 3,156 40,546 +1,423
May18 170727 68.96 69.53 68.30 68.87 +0.27 99 4,841 +19
Jul18 170727 69.45 69.98 68.59 69.34 +0.24 73 4,698 -44
Oct18 170727 68.26 68.26 68.26 68.26 +0.44 0 1 +0
Total Volume and Open Interest 13,107 216,584 +763
Lumber(CME)
Sep17 170727 380.7 382.4 378.9 381.4 +3.9 346 3,539 +42
Nov17 170727 363.6 365.8 363.6 365.0 +3.0 103 768 -18
Jan18 170727 368.5 370.0 368.5 370.0 +2.3 12 197 +0
Mar18 170727 375.5 375.5 375.5 375.5 +2.3 0 44 +0
Total Volume and Open Interest 461 4,552 +24
Crude Oil(NYM)
Sep17 170727 48.70 49.24 48.25 49.04 +0.29 885,700 621,693 +671
Oct17 170727 48.79 49.36 48.35 49.17 +0.32 222,878 173,495 -9,496
Nov17 170727 48.89 49.49 48.48 49.32 +0.33 104,421 121,973 +4,171
Dec17 170727 49.02 49.60 48.57 49.44 +0.33 136,600 336,227 +1,937
Jan18 170727 49.10 49.69 48.70 49.54 +0.32 42,399 118,212 -1,889
Feb18 170727 49.13 49.76 48.78 49.60 +0.30 24,442 51,867 +725
Mar18 170727 49.19 49.75 48.90 49.65 +0.29 29,380 68,429 +939
Apr18 170727 49.21 49.81 48.83 49.69 +0.28 6,398 25,165 +890
May18 170727 49.35 49.82 48.90 49.71 +0.26 3,266 32,078 +189
Jun18 170727 49.33 49.88 48.93 49.73 +0.24 29,971 124,777 +1,751
Jul18 170727 49.33 49.74 49.33 49.74 +0.23 1,493 25,803 +324
Aug18 170727 49.10 49.89 49.10 49.75 +0.21 776 14,671 +37
Sep18 170727 49.77 49.77 49.56 49.77 +0.19 3,003 40,228 +496
Oct18 170727 49.79 49.79 48.15 49.79 +0.16 1,298 16,410 +116
Nov18 170727 49.83 49.83 49.83 49.83 +0.13 1,067 18,651 +350
Dec18 170727 49.66 50.02 49.21 49.88 +0.10 51,654 170,465 -2,058
Total Volume and Open Interest 1,565,225 2,149,971 +2,009
e-miNY Crude Oil(NYM)
Sep17 170727 48.700 49.225 48.250 49.050 +0.300 11,443 2,729 -12
Oct17 170727 48.775 49.325 48.425 49.175 +0.325 336 612 +38
Nov17 170727 49.100 49.400 48.600 49.325 +0.325 91 140 +33
Dec17 170727 49.000 49.600 48.650 49.450 +0.350 31 573 -6
Jan18 170727 49.125 49.575 49.125 49.550 +0.325 2 253 +0
Feb18 170727 49.600 49.600 49.600 49.600 +0.300 0 31 +0
Mar18 170727 49.650 49.650 49.275 49.650 +0.300 2 2 -2
Apr18 170727 49.700 49.700 49.700 49.700 +0.300 0 29 +0
May18 170727 49.700 49.700 49.700 49.700 +0.250 0 59 +0
Jun18 170727 49.725 49.725 49.200 49.725 +0.225 1 26 +0
Total Volume and Open Interest 11,910 4,574 +49
NY Harbor ULSD(NYM)
Aug17 170727 159.42 161.02 158.85 160.32 +0.79 25,602 25,468 -6,084
Sep17 170727 159.93 161.44 159.19 160.71 +0.76 76,313 132,562 +5,271
Oct17 170727 160.29 161.82 159.59 161.13 +0.75 28,741 46,021 -2,466
Nov17 170727 160.72 162.23 160.04 161.61 +0.77 17,154 34,971 +564
Dec17 170727 161.08 162.56 160.31 161.95 +0.75 30,398 58,903 +1,016
Jan18 170727 161.47 162.82 160.76 162.32 +0.72 4,806 24,825 -187
Feb18 170727 161.45 162.92 160.95 162.36 +0.68 3,751 12,037 +1,003
Mar18 170727 161.00 162.44 160.61 162.01 +0.66 2,040 13,547 +153
Apr18 170727 161.00 161.66 160.66 161.16 +0.63 1,073 6,355 -484
May18 170727 160.62 160.62 158.14 160.62 +0.63 660 3,553 -28
Jun18 170727 159.88 160.86 158.80 160.41 +0.63 3,243 18,088 +461
Jul18 170727 160.73 160.73 160.63 160.63 +0.60 145 1,862 -48
Aug18 170727 160.98 160.98 160.16 160.98 +0.56 99 1,485 -9
Sep18 170727 161.38 161.38 155.31 161.38 +0.53 15 1,473 -4
Total Volume and Open Interest 195,143 409,427 -965
RBOB Gasoline(NYM)
Aug17 170727 161.61 164.88 161.00 164.46 +2.73 30,957 24,946 -4,258
Sep17 170727 159.28 162.38 158.63 161.97 +2.53 85,210 130,026 +2,074
Oct17 170727 148.37 151.21 147.94 150.83 +2.07 46,027 72,044 +1,379
Nov17 170727 145.97 148.32 145.31 147.99 +1.81 17,514 46,661 +578
Dec17 170727 143.91 146.10 143.17 145.77 +1.56 18,522 47,991 -374
Jan18 170727 144.32 145.79 143.17 145.47 +1.33 5,100 16,734 +851
Feb18 170727 144.68 146.64 144.17 146.30 +1.16 1,845 8,690 +223
Mar18 170727 146.22 148.32 145.99 148.04 +1.03 1,400 10,650 +224
Apr18 170727 164.18 165.72 163.61 165.48 +0.88 626 8,234 +257
May18 170727 164.87 166.05 164.87 166.05 +0.80 328 3,647 +66
Total Volume and Open Interest 208,924 391,290 +1,178
e-miNY RBOB Gasoline(NYM)
Aug17 170727 164.50 164.50 159.60 164.50 +2.77 0 1 +0
Sep17 170727 162.00 162.00 161.97 162.00 +2.56      
Oct17 170727 150.80 150.83 150.80 150.80 +2.04      
Nov17 170727 148.00 148.00 147.99 148.00 +1.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170727 2.926 2.998 2.904 2.969 +0.045 50,576 17,700 -7,945
Sep17 170727 2.922 2.990 2.898 2.967 +0.053 100,473 317,611 +1,048
Oct17 170727 2.953 3.025 2.938 3.003 +0.051 32,176 189,467 -2,493
Nov17 170727 3.037 3.105 3.017 3.082 +0.050 17,146 86,755 +800
Dec17 170727 3.188 3.255 3.168 3.231 +0.048 11,283 74,589 +552
Jan18 170727 3.279 3.339 3.261 3.320 +0.045 15,026 122,519 +2,242
Feb18 170727 3.263 3.321 3.246 3.305 +0.043 3,619 49,712 +371
Mar18 170727 3.201 3.255 3.188 3.246 +0.041 6,236 81,759 -654
Apr18 170727 2.832 2.863 2.826 2.857 +0.019 4,915 104,336 +137
May18 170727 2.796 2.822 2.789 2.819 +0.016 5,060 40,297 +1,222
Jun18 170727 2.813 2.852 2.813 2.842 +0.015 3,628 24,902 +599
Jul18 170727 2.850 2.866 2.843 2.866 +0.014 3,494 25,063 +670
Aug18 170727 2.856 2.871 2.848 2.871 +0.014 1,666 20,066 -439
Sep18 170727 2.835 2.850 2.828 2.850 +0.014 1,154 19,966 +487
Oct18 170727 2.857 2.871 2.847 2.870 +0.014 2,101 46,343 +174
Nov18 170727 2.907 2.918 2.891 2.918 +0.014 381 20,482 -76
Total Volume and Open Interest 262,570 1,315,857 -2,469
Brent Crude Oil(ICE)
Sep17 170727 50.86 51.64 50.50 51.49 +0.52 284,288 193,593 -30,464
Oct17 170727 51.00 51.67 50.58 51.52 +0.42 252,859 491,662 +8,954
Nov17 170727 51.19 51.83 50.75 51.69 +0.38 108,663 227,104 -532
Dec17 170727 51.39 51.99 50.93 51.85 +0.35 150,495 380,877 +10,359
Jan18 170727 51.55 52.13 51.08 51.98 +0.32 40,925 127,405 +7,787
Feb18 170727 51.71 52.25 51.22 52.12 +0.30 27,861 84,530 +4,630
Mar18 170727 51.83 52.36 51.35 52.24 +0.29 17,116 69,717 -1,013
Apr18 170727 51.93 52.43 51.49 52.33 +0.27 3,887 25,916 -277
May18 170727 51.99 52.50 51.58 52.40 +0.25 2,747 32,070 +212
Jun18 170727 52.05 52.58 51.66 52.46 +0.23 27,809 120,041 +302
Jul18 170727 52.55 52.55 52.55 52.55 +0.21 1,277 24,113 -180
Aug18 170727 52.40 52.63 52.40 52.63 +0.19 2,075 19,960 -231
Sep18 170727 52.67 52.67 52.67 52.67 +0.16 3,219 32,596 +116
Oct18 170727 52.72 52.72 52.72 52.72 +0.14 825 17,890 -48
Total Volume and Open Interest 993,343 2,377,552 +1,374
Gas Oil(ICE)
Aug17 170727 473.25 478.00 470.75 475.25 +5.00 46,507 91,187 -1,952
Sep17 170727 473.50 478.25 471.25 475.50 +4.75 80,563 187,394 -1,460
Oct17 170727 475.00 478.50 471.50 476.00 +4.75 52,506 113,503 -317
Nov17 170727 471.00 475.75 469.00 473.50 +4.50 18,109 48,274 -378
Dec17 170727 469.25 473.50 466.75 471.00 +4.00 52,606 136,371 +1,379
Jan18 170727 469.25 473.50 467.00 471.25 +3.75 14,060 38,583 +378
Feb18 170727 469.75 474.25 467.50 472.00 +4.00 5,507 20,917 +558
Mar18 170727 469.75 474.00 468.25 472.25 +4.00 6,921 26,492 -1,521
Apr18 170727 471.50 474.50 468.25 472.75 +4.00 3,471 11,707 -196
May18 170727 470.25 474.50 469.00 473.00 +4.00 1,244 10,866 +275
Total Volume and Open Interest 303,801 912,588 -1,605
Ethanol(CBOT)
Aug17 170727 1.530 1.540 1.530 1.530 +0.010 113 202 -82
Sep17 170727 1.540 1.550 1.540 1.547 +0.014 213 715 +17
Oct17 170727 1.535 1.538 1.535 1.536 +0.008 3 368 +0
Nov17 170727 1.522 1.522 1.507 1.522 +0.008 0 152 +0
Dec17 170727 1.505 1.505 1.497 1.505 +0.008 0 357 +0
Jan18 170727 1.487 1.487 1.487 1.487 +0.008 0 13 +0
Feb18 170727 1.487 1.487 1.487 1.487 +0.008      
Mar18 170727 1.487 1.487 1.487 1.487 +0.008      
Total Volume and Open Interest 329 1,811 -65
WTI Crude Oil(ICE)
Sep17 170727 48.67 49.23 48.25 49.04 +0.29 72,579 82,741 -555
Oct17 170727 48.74 49.35 48.34 49.17 +0.32 69,291 49,478 +2,870
Nov17 170727 48.88 49.49 48.47 49.32 +0.33 34,446 20,281 +3,198
Dec17 170727 49.01 49.60 48.58 49.44 +0.33 46,865 131,214 +2,577
Jan18 170727 49.15 49.68 48.70 49.54 +0.32 6,801 17,483 +413
Feb18 170727 49.22 49.73 48.87 49.60 +0.30 2,599 7,878 +188
Mar18 170727 49.28 49.78 48.91 49.65 +0.29 2,474 12,812 +261
Apr18 170727 49.49 49.76 49.43 49.69 +0.28 524 3,140 -17
May18 170727 49.46 49.71 49.46 49.71 +0.26 559 6,218 +115
Jun18 170727 49.30 49.80 49.30 49.73 +0.24 9,155 48,171 -537
Jul18 170727 49.74 49.74 49.74 49.74 +0.23 148 1,365 -7
Aug18 170727 49.75 49.75 49.75 49.75 +0.21 68 1,689 +3
Sep18 170727 49.77 49.77 49.77 49.77 +0.19 1,515 4,611 +873
Oct18 170727 49.79 49.79 49.79 49.79 +0.16 30 1,542 +0
Nov18 170727 49.83 49.83 49.83 49.83 +0.13 74 1,599 -45
Dec18 170727 49.60 50.00 49.53 49.88 +0.10 13,632 107,848 +2,570
Total Volume and Open Interest 265,077 556,213 +13,395
US Dollar Index(ICE)
Sep17 170727 93.325 93.950 93.000 93.715 +0.210 23,124 47,777 -923
Dec17 170727 93.105 93.705 92.850 93.525 +0.225 108 1,746 +28
Mar18 170727 92.800 93.455 92.700 93.295 +0.225 3 351 +2
Total Volume and Open Interest 23,235 49,984 -893
Australian Dollar(CME)
Sep17 170727 80.07 80.61 79.52 79.64 -0.05 81,194 129,912 +2,890
Dec17 170727 79.91 80.50 79.46 79.55 -0.05 341 1,943 +72
Mar18 170727 79.46 79.46 79.27 79.46 -0.06 13 218 +5
Total Volume and Open Interest 81,765 132,765 +2,996
British Pound(CME)
Sep17 170727 131.43 131.81 130.73 130.95 -0.22 82,252 197,972 +343
Dec17 170727 131.70 132.09 131.20 131.33 -0.22 83 1,694 -2
Mar18 170727 131.73 131.73 131.73 131.73 -0.22 0 284 +0
Total Volume and Open Interest 82,459 200,700 +438
Canadian Dollar(CME)
Sep17 170727 80.48 80.62 79.58 79.70 -0.49 66,333 170,996 +3,164
Dec17 170727 80.47 80.63 79.66 79.76 -0.49 369 5,014 -28
Mar18 170727 80.52 80.63 79.81 79.81 -0.49 3 505 +0
Jun18 170727 79.85 79.85 79.85 79.85 -0.49 3 98 -3
Total Volume and Open Interest 66,822 177,330 +3,183
Japanese Yen(CME)
Sep17 170727 90.18 90.47 89.71 90.21 +0.17 139,165 233,403 -2,202
Dec17 170727 90.71 90.84 90.17 90.61 +0.17 137 803 -18
Mar18 170727 91.07 91.07 91.07 91.07 +0.16 0 290 +0
Total Volume and Open Interest 139,641 235,140 -2,290
Swiss Franc(CME)
Sep17 170727 105.56 105.71 103.82 104.03 -1.25 26,193 44,590 +393
Dec17 170727 106.23 106.26 104.50 104.65 -1.26 41 366 +15
Mar18 170727 105.32 105.32 105.32 105.32 -1.28 13 29 +11
Total Volume and Open Interest 26,247 45,005 +419
EuroFX(CME)
Sep17 170727 117.80 118.08 116.81 117.15 -0.21 223,824 439,453 -982
Dec17 170727 118.34 118.65 117.40 117.73 -0.21 1,231 5,230 +256
Mar18 170727 118.52 118.52 118.22 118.36 -0.22 72 1,119 +31
Total Volume and Open Interest 226,752 449,086 -543
Mexican Peso(CME)
Aug17 170727 562.75 562.75 562.75 562.75 -2.75 0 64 +0
Sep17 170727 563.75 565.00 558.38 559.75 -2.50 28,203 212,204 +681
Total Volume and Open Interest 28,225 212,346 +684
Brazilian Real(CME)
Aug17 170727 317.75 317.95 315.20 316.75 -0.75 4,965 18,610 -62
Sep17 170727 315.95 316.00 314.65 314.85 -0.70 2,940 6,481 +2,530
Oct17 170727 313.30 313.30 313.30 313.30 -0.90      
Nov17 170727 311.85 311.85 311.85 311.85 -0.80      
Total Volume and Open Interest 7,905 25,093 +2,468
30-Year T-Bonds(CBOT)
Sep17 170727 153~020 153~130 152~030 152~190 -0~180 264,309 729,813 +5,166
Dec17 170727 151~260 152~010 150~310 151~110 -0~180 251 879 +119
Mar18 170727 150~200 150~200 150~200 150~200 -0~180      
Total Volume and Open Interest 264,560 730,692 +5,285
10-Year T-Notes(CBOT)
Sep17 170727 125~305 126~015 125~210 125~265 -0~060 1,468,763 3,176,422 +64,766
Dec17 170727 125~205 125~225 125~100 125~155 -0~060 3,793 23,595 +1,341
Mar18 170727 125~035 125~035 125~035 125~035 -0~060      
Total Volume and Open Interest 1,472,556 3,200,017 +66,107
5-Year T-Notes(CBOT)
Sep17 170727 118~052 118~060 117~316 118~032 -0~030 727,370 2,964,764 -5,242
Dec17 170727 117~244 117~244 117~224 117~244 -0~032 1,004 8,347 +342
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170727 108~052 108~054 108~040 108~052 -0~002 274,917 1,364,255 +17,469
Dec17 170727 108~012 108~012 108~012 108~012 -0~002 550 2,157 +541
Mar18 170727 107~314 107~314 107~314 107~314 -0~002      
Total Volume and Open Interest 275,467 1,366,412 +18,010
Eurodollars(CME)
Sep17 170727 98.670 98.670 98.660 98.665 unch 213,916 1,495,102 +43,665
Dec17 170727 98.555 98.555 98.535 98.550 -0.005 235,156 1,880,446 +2,409
Mar18 170727 98.475 98.475 98.455 98.465 -0.010 155,440 1,164,323 +7,642
Jun18 170727 98.415 98.415 98.390 98.400 -0.010 162,179 1,099,978 -10,472
Sep18 170727 98.345 98.350 98.320 98.335 -0.010 151,418 1,026,893 +3,945
Dec18 170727 98.260 98.265 98.230 98.255 -0.010 214,336 1,370,674 +12,878
Mar19 170727 98.210 98.215 98.180 98.205 -0.010 127,336 866,829 +4,643
Jun19 170727 98.155 98.165 98.125 98.150 -0.010 144,364 687,878 +2,158
Sep19 170727 98.105 98.110 98.075 98.100 -0.010 124,456 649,840 -8,426
Dec19 170727 98.035 98.040 98.000 98.025 -0.010 120,443 730,445 +812
Mar20 170727 97.990 98.000 97.955 97.985 -0.010 89,820 432,473 +3,534
Jun20 170727 97.945 97.955 97.910 97.940 -0.010 117,631 308,562 +10,956
Sep20 170727 97.900 97.910 97.860 97.890 -0.015 59,414 239,387 -2,623
Dec20 170727 97.840 97.850 97.800 97.825 -0.020 58,076 296,411 +312
Mar21 170727 97.795 97.805 97.755 97.780 -0.020 58,159 161,981 -6,037
Jun21 170727 97.750 97.755 97.700 97.730 -0.020 41,197 115,129 +1,685
Sep21 170727 97.700 97.710 97.655 97.680 -0.025 33,127 87,157 +121
Dec21 170727 97.645 97.655 97.600 97.625 -0.025 26,026 95,346 -1,166
Total Volume and Open Interest 2,202,061 12,973,911 +68,297
Ultra T-Bond(CBOT)
Sep17 170727 164~19 165~00 163~04 163~20 -1~00 81,575 806,087 +5,491
Dec17 170727 163~16 163~16 162~16 162~20 -1~00 654 2,041 +330
Mar18 170727 161~20 161~20 161~20 161~20 -1~00      
Total Volume and Open Interest 82,229 808,128 +5,821
Ultra 10-Yr T-Note(CBOT)
Sep17 170727 135~025 135~075 134~200 134~265 -0~100 112,356 401,906 +10,780
Dec17 170727 134~095 134~095 134~095 134~095 -0~100 0 1 +0
Mar18 170727 134~095 134~095 134~095 134~095 -0~100      
Total Volume and Open Interest 112,356 401,907 +10,780
30 Day Federal Funds(CBOT)
Jul17 170727 98.850 98.850 98.848 98.850 unch 663 267,882 +266
Aug17 170727 98.845 98.845 98.840 98.845 unch 1,795 184,181 -806
Sep17 170727 98.840 98.845 98.840 98.840 unch 1,728 83,006 +161
Oct17 170727 98.830 98.835 98.830 98.835 +0.005 6,028 272,136 -2,117
Nov17 170727 98.825 98.830 98.820 98.830 +0.005 15,856 204,331 -2,567
Dec17 170727 98.775 98.780 98.770 98.780 +0.005 6,330 78,863 -16
Total Volume and Open Interest 82,593 1,649,496 +753
Japanese Govt Bonds(SGX)
Sep17 170726 150.21 150.21 150.07 150.15 -0.06 912 14,565 -257
Dec17 170726 150.15 150.15 150.15 150.15 -0.06      
Mar18 170726 150.15 150.15 150.15 150.15 -0.06      
Total Volume and Open Interest 912 14,565 -257
Euro-Buxl(EUREX)
Sep17 170727 162.24 163.02 161.68 162.18 +0.54 40,295 210,281 -1,400
Dec17 170727 160.66 160.66 160.66 160.66 +0.58 26 31 -1
Mar18 170727 160.18 160.18 160.18 160.18 +0.54      
Total Volume and Open Interest 40,321 210,312 -1,401
Euro-Bund(EUREX)
Sep17 170727 162.01 162.50 161.95 162.23 +0.45 667,121 1,775,297 -48,216
Dec17 170727 159.41 159.58 159.19 159.33 +0.43 1,016 30,241 +1,778
Mar18 170727 158.23 158.23 158.23 158.23 +0.45 0 37 +0
Total Volume and Open Interest 668,137 1,805,575 -46,438
Euro-Bobl(EUREX)
Sep17 170727 131.95 132.13 131.93 132.10 +0.18 375,409 1,364,962 -37,948
Dec17 170727 130.50 130.51 130.45 130.50 +0.18 1,873 50,023 -1,174
Mar18 170727 130.50 130.50 130.50 130.50 +0.18      
Total Volume and Open Interest 377,282 1,414,985 -39,122
Euro-Schatz(EUREX)
Sep17 170727 112.04 112.07 112.02 112.06 +0.02 228,390 1,363,570 -26,410
Dec17 170727 111.92 111.93 111.92 111.93 +0.03 9,907 16,146 +380
Mar18 170727 112.06 112.06 112.06 112.06 +0.02      
Total Volume and Open Interest 238,297 1,379,716 -26,030
3-Mth Euribor(EUREX)
Sep17 170727 100.330 100.330 100.330 100.330 unch 0 5,878 +7
Dec17 170727 100.315 100.315 100.315 100.315 unch 0 7,567 +0
Mar18 170727 100.290 100.290 100.290 100.290 -0.005 3 7,113 +0
Total Volume and Open Interest 11 38,763 +19
Long Gilt(LIFFE)
Sep17 170727 126~10 126~15 126~02 126~11 +0~11 198,810 656,796 -186
Dec17 170727 125~14 125~14 125~14 125~14 +0~11      
Total Volume and Open Interest 198,810 656,796 -186
3-Mth Short Sterling(LIFFE)
Sep17 170727 99.68 99.68 99.68 99.68 +0.01 69,882 446,414 -11,290
Dec17 170727 99.59 99.61 99.59 99.60 +0.01 73,274 374,836 -6,290
Mar18 170727 99.53 99.55 99.52 99.54 +0.02 46,526 332,508 -1,548
Jun18 170727 99.48 99.50 99.48 99.49 +0.02 74,117 304,261 -3,634
Sep18 170727 99.44 99.45 99.43 99.44 +0.01 52,733 267,919 +6,461
Dec18 170727 99.38 99.40 99.38 99.39 +0.01 49,020 284,051 -3,186
Total Volume and Open Interest 743,045 2,839,672 -47,070
3-Mth Euribor(LIFFE)
Sep17 170727 100.325 100.330 100.325 100.325 -0.005 40,382 388,707 +8,601
Dec17 170727 100.315 100.315 100.310 100.310 -0.005 49,288 381,740 -4,831
Mar18 170727 100.295 100.295 100.285 100.290 -0.005 66,525 434,546 -3,755
Total Volume and Open Interest 693,805 3,769,280 +17,577
3-Mth Aus T-Bills(SFE)
Sep17 170727 98.29 98.29 98.28 98.29 unch 6,329 120,673 -4,413
Dec17 170727 98.23 98.25 98.23 98.25 +0.01 13,615 228,434 -1,154
Mar18 170727 98.16 98.19 98.16 98.19 +0.03 13,469 171,686 +2,895
Jun18 170727 98.08 98.12 98.07 98.11 +0.03 5,880 157,724 -337
Sep18 170727 98.00 98.04 97.99 98.03 +0.03 7,766 103,509 -1,457
Dec18 170727 97.91 97.96 97.91 97.95 +0.04 5,290 85,994 -2,415
Mar19 170727 97.83 97.88 97.82 97.87 +0.04 2,625 58,680 -196
Jun19 170727 97.75 97.80 97.74 97.79 +0.04 1,472 41,778 +342
Sep19 170727 97.67 97.72 97.67 97.71 +0.04 21 3,403 +10
Dec19 170727 97.60 97.65 97.60 97.64 +0.04 2 2,795 +2
Total Volume and Open Interest 56,469 977,050 -6,723
10-Year Aus T-Bonds(SFE)
Sep17 170727 97.27 97.33 97.25 97.31 +0.04 85,005 970,195 +2,774
Dec17 170727 97.31 97.31 97.31 97.31 +0.04 430 430 +430
Total Volume and Open Interest 85,435 970,625 +3,204
3-Year Aus T-Bonds(SFE)
Sep17 170727 97.99 98.05 97.98 98.03 +0.04 120,830 985,750 -3,672
Dec17 170727 98.03 98.03 98.03 98.03 +0.04      
Total Volume and Open Interest 120,830 985,750 -3,672
Gold(CMX)
Aug17 170727 1260.5 1265.0 1253.9 1260.0 +10.6 230,392 108,669 -9,968
Oct17 170727 1263.7 1268.1 1257.1 1263.2 +10.7 6,356 30,319 +1,472
Dec17 170727 1266.8 1271.3 1260.3 1266.5 +10.9 62,310 275,683 +12,794
Feb18 170727 1270.6 1274.4 1264.0 1270.0 +10.9 899 16,281 +318
Apr18 170727 1274.4 1278.0 1271.2 1273.4 +10.9 72 5,191 -5
Jun18 170727 1280.3 1280.9 1273.0 1276.9 +10.9 184 8,090 +67
Aug18 170727 1283.4 1283.4 1276.7 1280.3 +10.9 12 6,107 +0
Oct18 170727 1283.8 1283.8 1277.7 1283.8 +10.9 48 845 +2
Dec18 170727 1288.7 1290.9 1283.7 1287.3 +10.9 49 7,487 +47
Feb19 170727 1293.6 1293.6 1291.1 1291.1 +10.9 0 5 +0
Apr19 170727 1294.9 1294.9 1294.9 1294.9 +10.9      
Jun19 170727 1298.8 1298.8 1298.8 1298.8 +10.9 0 748 +0
Total Volume and Open Interest 301,567 463,827 +4,859
Silver(CMX)
Jul17 170727 1662.5 1665.0 1652.9 1652.9 +11.4 33 73 -115
Sep17 170727 1664.0 1681.0 1654.0 1657.3 +11.4 76,166 146,757 -1,943
Dec17 170727 1672.5 1690.5 1664.5 1667.0 +11.4 4,760 50,784 +2,147
Mar18 170727 1692.5 1697.5 1676.8 1676.8 +11.4 384 3,006 +122
May18 170727 1707.0 1707.0 1683.3 1683.3 +11.4 0 1,775 +0
Jul18 170727 1690.0 1690.0 1677.5 1690.0 +11.4 101 1,396 +79
Sep18 170727 1696.8 1696.8 1696.8 1696.8 +11.4 0 91 +0
Total Volume and Open Interest 81,506 206,347 +279
Platinum(NYMEX)
Oct17 170727 933.1 939.5 924.5 926.4 +3.7 15,356 63,821 -12
Jan18 170727 936.7 942.5 928.0 929.5 +3.4 1,318 6,957 +525
Apr18 170727 939.2 939.2 933.1 933.1 +3.7 1 59 -1
Jul18 170727 939.5 947.5 939.5 939.5 +3.7 0 137 +0
Total Volume and Open Interest 16,682 71,062 +511
Palladium(NYMEX)
Sep17 170727 867.25 885.00 865.75 876.90 +14.00 4,257 29,595 +266
Dec17 170727 861.45 876.75 860.60 870.75 +13.10 889 3,773 +375
Mar18 170727 859.10 865.50 859.10 865.50 +12.60 0 134 +0
Total Volume and Open Interest 5,150 33,529 +641
Copper(CMX)
Jul17 170727 289.25 289.30 287.00 287.40 +0.50 941 800 -182
Sep17 170727 287.30 289.75 286.20 287.75 +0.55 154,048 148,917 +7,215
Dec17 170727 289.20 291.65 288.45 289.85 +0.60 18,588 79,467 +2,904
Mar18 170727 290.90 293.35 290.90 291.65 +0.60 3,889 28,265 -1,109
May18 170727 293.20 294.10 292.25 292.55 +0.65 274 9,912 +118
Total Volume and Open Interest 179,237 298,264 +8,918
E-mini DJIA Index(CBOT)
Sep17 170727 21636 21750 21632 21743 +97 115,421 130,062 +1,272
Dec17 170727 21597 21700 21597 21699 +95 36 225 -6
Mar18 170727 21662 21662 21400 21662 +95 0 14 +0
Jun18 170727 21631 21631 21631 21631 +95 0 2 +0
Total Volume and Open Interest 115,457 130,303 +1,266
S & P 500(CME)
Sep17 170727 2477.40 2479.60 2471.90 2471.90 -1.40 4,128 55,532 +864
Dec17 170727 2469.90 2477.40 2456.40 2469.90 -1.50 0 225 +0
Mar18 170727 2468.20 2475.70 2454.70 2468.20 -1.50 0 30 +0
Jun18 170727 2467.40 2474.90 2453.90 2467.40 -1.50      
Total Volume and Open Interest 4,128 55,787 +864
S & P 500 E-Mini(CME)
Sep17 170727 2474.50 2480.50 2457.00 2472.00 -1.25 1,074,033 2,962,640 -1,634
Dec17 170727 2472.50 2478.50 2455.25 2470.00 -1.50 4,731 31,477 +2,649
Mar18 170727 2475.75 2475.75 2456.75 2468.25 -1.50 19 1,010 +7
Jun18 170727 2460.25 2467.50 2460.00 2467.50 -1.50 26 408 -4
Total Volume and Open Interest 1,078,809 2,995,537 +1,018
NASDAQ 100 E-Mini(CME)
Sep17 170727 5961.00 5995.80 5844.80 5909.50 -38.50 237,095 289,026 +509
Dec17 170727 5970.30 6002.50 5853.00 5916.30 -38.50 182 1,150 -10
Mar18 170727 5980.00 5980.00 5907.50 5924.80 -38.50 3 39 +1
Total Volume and Open Interest 237,280 290,215 +500
S&P Midcap 400(CME) e-Mini
Sep17 170727 1776.70 1780.90 1761.10 1770.60 -5.10 18,704 93,036 +1,827
Dec17 170727 1769.50 1776.40 1762.30 1769.50 -5.10 0 1 +0
Mar18 170727 1766.20 1766.20 1766.20 1766.20 -5.10      
Total Volume and Open Interest 18,704 93,037 +1,827
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 114,205 111,803 -22,203
Aug17 170727 11.30 12.10 11.10 11.43 +0.15 84,363 310,424 -997
Sep17 170727 12.63 13.13 12.45 12.63 unch 42,709 131,490 +8,277
Oct17 170727 13.40 13.79 13.24 13.33 -0.10 21,618 51,122 +1,063
Total Volume and Open Interest 171,336 600,996 +9,767
S & P 600(CME)
Sep17 170727 874.00 874.00 868.30 874.00 -3.80      
Dec17 170727 870.80 870.80 870.80 870.80 -3.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170727 1443.90 1447.10 1424.70 1430.70 -10.70 98,797 571,092 +5,103
Dec17 170727 1444.80 1444.80 1429.90 1429.90 -10.70 24 380 +5
Mar18 170727 1428.90 1428.90 1428.90 1428.90 -10.70      
Total Volume and Open Interest 98,821 571,474 +5,108
Nikkei 225(CME)
Sep17 170727 20025 20180 19970 20045 +25 7,421 35,897 -46
Dec17 170727 19980 19980 19970 19970 +25 0 4 +0
Total Volume and Open Interest 7,421 35,901 -46
Nikkei 225(SGX)
Sep17 170727 20055 20095 20045 20055 +20 53,278 228,100 -1,362
Dec17 170727 19925 19970 19905 19925 +20 0 2,895 +0
Mar18 170726 19865 19865 19865 19865 +105 0 205 +0
Total Volume and Open Interest 75,805 239,584 +5,373
Nikkei 225 Mini(JPX)
Sep17 170726 19940 20100 19930 20040 +120 579,724 430,042 +35,618
Dec17 170726 19800 19965 19800 19910 +110 5,856 10,619 +966
Mar18 170726 19755 19915 19755 19860 +110 323 2,600 +113
Total Volume and Open Interest 613,957 460,679 +36,922
Nikkei 225(JPX)
Sep17 170726 19940 20110 19930 20040 +120 45,506 325,537 +5,245
Dec17 170726 19800 19960 19800 19910 +110 287 40,630 +14
Mar18 170726 19760 19900 19760 19860 +110 25 2,865 +12
Total Volume and Open Interest 45,823 435,130 +5,270
Nikkei 225(CME) Yen
Sep17 170727 20000 20175 19950 20030 +30 30,671 56,683 -798
Dec17 170727 19900 19975 19850 19900 +30 1 40 +1
Mar18 170727 19860 19860 19860 19860 +30      
Total Volume and Open Interest 30,672 56,725 -797
Nikkei 225(CME) e-Mini Yen
Sep17 170727 20030 20030 19930 20030 +30 1 9 -1
Dec17 170727 19900 19900 19900 19900 +30      
Mar18 170727 19860 19860 19860 19860 +30      
Total Volume and Open Interest 1 9 -1
CAC 40(EURONEXT)
Aug17 170727 5177.5 5218.0 5148.5 5185.5 -4.0 89,650 336,408 +6,726
Sep17 170727 5190.0 5216.5 5151.0 5184.5 -4.0 1,414 23,811 -69
Oct17 170727 5174.0 5174.0 5174.0 5174.0 -4.0      
Total Volume and Open Interest 91,064 373,156 +6,657
Hang Seng Index(HKFE)
Jul17 170727 26922 27165 26913 27127 +209 128,974 100,566 -27,833
Aug17 170727 26849 27090 26839 27057 +214 68,148 67,628 +38,960
Sep17 170727 26760 26984 26753 26949 +205 845 11,460 +226
Total Volume and Open Interest 198,541 188,143 +11,606
DAX(EUREX)
Sep17 170727 12275.5 12288.5 12138.0 12188.5 -105.5 82,560 140,613 -5,662
Dec17 170727 12260.5 12270.0 12140.0 12179.0 -105.5 357 6,595 +13
Mar18 170727 12199.0 12199.0 12142.0 12175.5 -106.5 12 79 -3
Total Volume and Open Interest 82,929 147,287 -5,652
Mini-DAX(EUREX)
Sep17 170727 12272.0 12289.0 12138.0 12188.5 -105.5 21,385 11,225 -515
Dec17 170727 12265.0 12269.0 12140.0 12179.0 -105.5 6 322 +25
Mar18 170727 12224.0 12224.0 12170.0 12175.5 -106.5 0 22 +0
Total Volume and Open Interest 21,391 11,569 -490
DJ EuroSTOXX 50(EUREX)
Sep17 170727 3480 3501 3462 3481 -1 824,135 3,290,389 -14,702
Dec17 170727 3463 3488 3450 3468 -1 163 104,041 +87
Mar18 170727 3455 3455 3455 3455 -1 0 51,446 +0
Total Volume and Open Interest 824,298 3,445,876 -14,615
Swiss Market Index(EUREX)
Sep17 170727 8963 9050 8952 9018 +30 27,989 186,700 +2,806
Dec17 170727 8988 9004 8942 8992 +30 7 2,397 +0
Mar18 170727 8889 8889 8889 8889 +29 0 32 +0
Total Volume and Open Interest 27,996 189,129 +2,806
FT-SE 100(EURONEXT)
Sep17 170727 7387.50 7398.50 7339.50 7378.00 -9.00 90,400 732,584 -150
Dec17 170727 7338.00 7338.00 7338.00 7338.00 -9.00 2 11,393 +0
Mar18 170727 7278.00 7278.00 7278.00 7278.00 -10.50      
Total Volume and Open Interest 90,402 743,977 -150
SPI 200(SFE)
Sep17 170727 5721.0 5743.0 5710.0 5720.0 +3.0 30,766 261,995 -3,479
Dec17 170727 5706.0 5706.0 5706.0 5706.0 +3.0 0 1,475 +0
Mar18 170727 5659.0 5659.0 5659.0 5659.0 +3.0 84 1,477 +84
Total Volume and Open Interest 30,850 265,481 -3,395
FTSE MIB(ISE)
Sep17 170727 21515.00 21675.00 21485.00 21626.00 +84.00 22,378 31,275 +1,548
Dec17 170727 21465.00 21550.00 21370.00 21504.00 +84.00 16 54 +6
Total Volume and Open Interest 22,394 31,329 +1,554
KOSPI 200(KFE)
Sep17 170727 320.50 322.15 320.20 321.20 +0.90 146,810 276,333 +453
Dec17 170727 321.10 322.85 321.10 321.80 +0.80 236 35,311 +20
Mar18 170727 318.90 318.90 318.65 318.65 +0.35 37 7,837 +36
Total Volume and Open Interest 147,086 344,229 +299
GSCI(CME)
Aug17 170727 382.65 384.30 382.65 383.95 +2.60 840 14,557 -745
Sep17 170727 385.25 385.25 385.25 385.25 +2.50 785 786 +785
Oct17 170727 385.45 385.45 385.45 385.45 +2.50      
Total Volume and Open Interest 1,625 15,343 +40
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!!!