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 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170711 1027.75 1027.75 1010.50 1025.25 +5.00 1,409 1,198 -773
Aug17 170711 1026.25 1032.50 1008.00 1029.25 +4.50 58,083 107,122 +360
Sep17 170711 1032.00 1037.50 1013.25 1034.25 +4.25 22,628 43,243 -2,909
Nov17 170711 1041.00 1047.00 1022.25 1043.25 +4.00 170,038 355,795 -2,320
Jan18 170711 1048.50 1054.25 1029.75 1050.75 +4.00 18,773 50,530 +1,912
Mar18 170711 1043.50 1049.50 1028.00 1048.25 +5.25 22,616 35,117 +1,486
May18 170711 1046.00 1051.25 1031.00 1050.50 +5.25 8,445 18,865 -134
Jul18 170711 1051.25 1056.25 1036.50 1056.00 +5.25 7,949 39,455 +2,246
Aug18 170711 1041.75 1053.75 1036.00 1053.75 +5.25 34 1,204 -2
Sep18 170711 1033.00 1036.25 1017.50 1036.25 +5.25 24 104 +9
Nov18 170711 1015.00 1022.25 1002.75 1022.00 +8.50 2,903 11,295 +241
Jan19 170711 1011.50 1025.25 1011.50 1025.25 +8.50 19 74 -4
Mar19 170711 1022.75 1022.75 1006.00 1022.75 +8.50 1 8 +1
May19 170711 1023.00 1023.00 1023.00 1023.00 +8.50 0 7 +0
Total Volume and Open Interest 312,997 664,135 +85
Soybean Meal(CBOT)
Jul17 170711 338.80 338.80 331.50 336.80 +0.40 1,531 1,274 -406
Aug17 170711 339.20 341.40 333.00 338.70 +0.50 32,830 49,076 -2,935
Sep17 170711 341.30 343.20 335.00 340.80 +0.60 14,165 38,274 +177
Oct17 170711 343.70 344.90 336.90 342.70 +0.50 9,513 23,619 -97
Dec17 170711 346.50 348.70 340.30 346.20 +0.60 73,223 161,915 -3,222
Jan18 170711 347.60 349.70 341.50 347.50 +0.80 6,566 21,972 +208
Mar18 170711 346.00 347.60 340.40 346.50 +1.40 8,704 20,058 +922
May18 170711 345.40 346.60 340.00 346.00 +1.50 4,634 12,128 +1,828
Jul18 170711 346.40 348.20 341.70 347.20 +1.40 4,924 14,341 +736
Aug18 170711 343.90 346.60 341.70 346.60 +1.70 286 2,744 +93
Total Volume and Open Interest 158,045 354,815 -2,278
Soybean Oil(CBOT)
Jul17 170711 33.83 33.83 33.45 33.73 +0.11 335 1,059 -300
Aug17 170711 33.68 33.93 33.25 33.81 +0.13 23,125 73,496 -395
Sep17 170711 33.84 34.05 33.38 33.94 +0.13 7,247 45,132 +320
Oct17 170711 34.14 34.16 33.50 34.06 +0.13 5,258 19,202 +636
Dec17 170711 34.20 34.44 33.73 34.32 +0.15 44,258 162,958 -1,044
Jan18 170711 34.35 34.56 33.87 34.47 +0.15 2,897 23,478 +79
Mar18 170711 34.43 34.63 33.97 34.54 +0.14 6,967 23,149 +1,613
May18 170711 34.44 34.66 34.02 34.57 +0.12 3,759 12,962 +408
Jul18 170711 34.57 34.77 34.15 34.68 +0.10 2,568 10,931 +914
Aug18 170711 34.40 34.64 34.29 34.62 +0.09 222 1,462 +107
Total Volume and Open Interest 97,770 382,225 +2,761
Canola(WCE)
Jul17 170711 579.2 579.2 579.2 579.2 -3.6 0 410 +0
Nov17 170711 530.0 532.5 524.4 527.2 -3.2 19,508 85,620 +246
Jan18 170711 532.1 535.3 528.4 531.0 -2.6 1,458 19,226 +412
Mar18 170711 535.1 537.7 532.0 534.0 -2.9 521 3,959 +135
May18 170711 533.3 537.9 532.7 533.5 -3.6 83 490 +80
Total Volume and Open Interest 21,588 110,266 +887
Corn(CBOT)
Jul17 170711 393.25 394.50 387.00 392.25 +0.50 2,865 1,762 -883
Sep17 170711 403.00 404.75 394.50 401.75 -0.25 178,356 584,927 -5,742
Dec17 170711 416.00 417.25 407.00 414.25 -0.50 226,851 491,460 -616
Mar18 170711 424.50 426.00 415.75 423.25 -0.50 40,148 110,224 +3,214
May18 170711 429.00 430.00 420.50 428.00 unch 10,546 22,045 +960
Jul18 170711 433.25 434.25 424.50 432.25 unch 11,751 58,511 -6
Sep18 170711 422.75 423.00 418.00 422.75 +0.50 1,539 10,606 +575
Dec18 170711 428.00 429.50 422.00 428.25 unch 9,922 40,291 +831
Mar19 170711 434.00 436.00 431.00 434.75 +0.75 63 922 +48
May19 170711 434.00 440.00 434.00 438.75 +0.75 0 260 +0
Total Volume and Open Interest 482,207 1,322,358 -1,509
Wheat(CBOT)
Jul17 170711 531.25 535.50 528.50 535.50 +5.00 102 248 -153
Sep17 170711 552.50 559.25 540.75 553.00 +3.00 98,479 215,831 +2,821
Dec17 170711 576.00 582.50 564.25 576.50 +2.50 34,655 122,605 +865
Mar18 170711 592.25 598.50 581.75 593.75 +3.00 13,942 47,615 +1,459
May18 170711 603.00 607.00 591.00 602.50 +2.75 6,553 13,072 +46
Jul18 170711 602.25 608.50 593.75 605.25 +3.25 8,190 23,056 +1,021
Total Volume and Open Interest 164,349 431,736 +7,226
Wheat(KCBT)
Jul17 170711 542.00 542.00 536.50 541.00 unch 136 171 -327
Sep17 170711 558.00 565.00 546.50 557.50 +0.25 25,120 134,347 +602
Dec17 170711 585.00 591.00 572.50 583.75 +0.50 9,101 75,643 +1,120
Mar18 170711 597.00 604.25 586.00 597.75 +1.00 4,705 32,951 +316
May18 170711 608.50 608.50 597.25 606.75 +1.50 598 6,042 +4
Jul18 170711 612.00 618.50 605.00 613.25 +1.25 1,159 13,715 +192
Sep18 170711 624.75 625.00 611.00 620.25 +1.25 230 1,777 +49
Total Volume and Open Interest 41,131 265,795 +1,985
Wheat(MGE)
Jul17 170711 799.50 799.50 788.50 796.75 +8.50 6 11 -25
Sep17 170711 810.00 825.00 780.25 796.75 -0.75 8,312 33,639 +47
Dec17 170711 799.50 817.00 776.50 792.25 +1.75 4,024 28,110 +299
Mar18 170711 782.00 800.00 762.75 777.75 +2.00 2,220 13,994 +356
May18 170711 780.00 780.75 750.75 762.50 +1.50 1,035 4,768 -158
Jul18 170711 762.50 765.75 739.00 749.00 +1.50 475 2,174 +109
Total Volume and Open Interest 16,381 84,405 +770
Oats(CBOT)
Jul17 170711 308.25 308.25 305.00 308.25 +2.25 1 59 -1
Sep17 170711 290.00 293.00 283.75 292.00 +2.00 113 1,616 -39
Dec17 170711 290.50 293.50 285.00 292.50 +2.25 402 4,595 +119
Mar18 170711 290.75 290.75 289.00 289.00 -2.25 19 288 +16
Total Volume and Open Interest 537 6,567 +96
Rough Rice(CBOT)
Jul17 170711 11.81 11.81 11.81 11.81 +0.06 27 83 +0
Sep17 170711 12.02 12.11 11.93 12.07 +0.05 356 8,365 +48
Nov17 170711 12.15 12.28 12.15 12.24 +0.02 35 784 +9
Jan18 170711 12.44 12.44 12.42 12.44 +0.04 8 40 +2
Total Volume and Open Interest 430 9,360 +63
Live Cattle(CME)
Aug17 170711 113.850 115.430 113.400 114.885 +1.055 27,041 142,167 -2,543
Oct17 170711 113.400 115.330 113.135 114.830 +1.400 18,679 124,903 +3,331
Dec17 170711 114.035 115.830 113.785 115.330 +1.230 5,903 61,296 +143
Feb18 170711 114.850 116.350 114.550 115.980 +1.000 4,019 28,133 +158
Apr18 170711 114.100 115.500 113.850 115.230 +1.030 1,972 13,213 +275
Jun18 170711 108.000 109.000 107.635 108.750 +0.520 451 6,060 -70
Total Volume and Open Interest 58,177 377,103 +1,353
Feeder Cattle(CME)
Aug17 170711 144.700 148.000 144.080 147.250 +2.565 4,870 28,740 -464
Sep17 170711 144.650 147.935 144.100 147.185 +2.500 2,466 12,569 +261
Oct17 170711 143.485 146.100 142.850 145.500 +2.065 1,336 7,726 -94
Nov17 170711 142.080 144.250 141.400 143.785 +1.655 666 4,436 +4
Jan18 170711 138.830 141.035 138.400 140.685 +1.700 280 3,500 -7
Mar18 170711 136.285 138.130 135.500 137.850 +1.470 83 863 +9
Apr18 170711 135.325 137.380 135.035 136.630 +0.480 5 77 +2
Total Volume and Open Interest 9,708 57,936 -289
Lean Hogs(CME)
Jul17 170711 91.930 92.285 91.830 92.150 +0.670 3,720 13,486 -1,010
Aug17 170711 82.180 83.080 82.000 82.250 +0.250 17,272 87,232 -990
Oct17 170711 69.950 70.430 68.900 69.180 -0.770 13,442 82,206 +3,340
Dec17 170711 64.700 65.285 63.400 63.785 -1.015 5,245 44,700 +793
Feb18 170711 68.600 68.930 67.350 67.680 -0.970 3,163 21,833 +915
Apr18 170711 71.850 72.200 70.750 71.080 -0.970 2,194 21,360 +984
May18 170711 75.700 76.285 75.300 75.830 -0.670 15 453 +10
Jun18 170711 78.750 78.885 77.930 78.035 -0.865 476 9,114 +248
Total Volume and Open Interest 45,666 281,773 +4,371
Class III Milk(CME)
Jul17 170711 15.57 15.67 15.53 15.65 +0.10 378 4,945 -13
Aug17 170711 16.31 16.58 16.23 16.57 +0.33 592 4,655 +145
Sep17 170711 16.55 17.01 16.55 16.99 +0.45 177 4,356 +29
Oct17 170711 16.82 17.24 16.82 17.21 +0.41 56 3,118 +1
Nov17 170711 16.84 17.18 16.83 17.14 +0.26 7 2,771 -1
Dec17 170711 16.70 16.94 16.69 16.94 +0.21 7 2,571 +4
Jan18 170711 16.55 16.64 16.55 16.62 +0.02 1 828 +1
Feb18 170711 16.59 16.63 16.59 16.63 +0.05 2 768 +0
Mar18 170711 16.58 16.60 16.58 16.58 +0.02 2 680 +1
Apr18 170711 16.53 16.55 16.53 16.55 +0.07 2 522 +1
May18 170711 16.55 16.55 16.48 16.48 unch 2 538 +1
Jun18 170711 16.63 16.63 16.63 16.63 unch 3 481 +1
Jul18 170711 16.75 16.75 16.75 16.75 unch 0 150 +0
Total Volume and Open Interest 1,236 26,926 +176
Cocoa(ICE)
Jul17 170711 1780 1780 1780 1780 -21 4 13 -1
Sep17 170711 1837 1845 1791 1817 -21 18,566 131,018 +1,331
Dec17 170711 1864 1873 1821 1847 -20 6,019 63,199 -510
Mar18 170711 1898 1903 1852 1878 -20 2,958 31,553 +28
May18 170711 1920 1924 1873 1898 -20 1,248 11,259 +179
Jul18 170711 1937 1941 1893 1915 -20 387 8,720 +123
Sep18 170711 1957 1957 1909 1931 -21 288 8,411 +183
Total Volume and Open Interest 29,576 267,029 +1,400
Coffee "C"(ICE)
Jul17 170711 126.85 126.85 124.45 124.45 -1.80 47 39 -10
Sep17 170711 129.00 129.50 125.80 126.90 -1.70 13,746 117,314 -1,161
Dec17 170711 132.60 133.00 129.40 130.45 -1.70 3,663 50,829 +12
Mar18 170711 136.30 136.40 132.90 133.85 -1.70 2,041 22,325 +283
May18 170711 138.45 138.45 135.10 136.15 -1.70 1,100 15,089 +177
Jul18 170711 140.65 140.65 137.50 138.40 -1.65 665 4,775 +112
Total Volume and Open Interest 21,850 221,096 -601
Orange Juice(ICE)
Jul17 170711 131.00 131.00 131.00 131.00 -1.85 1 20 -1
Sep17 170711 134.80 134.80 129.00 130.00 -4.85 496 7,279 +25
Nov17 170711 133.10 133.10 130.05 130.90 -4.15 89 1,758 -7
Jan18 170711 132.55 132.55 132.05 132.20 -4.25 45 956 +39
Mar18 170711 133.95 133.95 133.95 133.95 -4.25 1 282 +1
May18 170711 135.20 135.20 135.20 135.20 -3.40 0 162 +0
Total Volume and Open Interest 632 10,457 +57
Sugar #11(ICE)
Oct17 170711 13.60 13.71 13.21 13.44 -0.12 58,902 438,995 -1,319
Mar18 170711 14.32 14.44 13.96 14.19 -0.10 14,616 171,722 +491
May18 170711 14.38 14.48 14.02 14.25 -0.09 5,989 56,646 +283
Jul18 170711 14.45 14.53 14.10 14.32 -0.08 3,747 35,128 +775
Oct18 170711 14.64 14.72 14.29 14.52 -0.08 2,028 38,799 -75
Mar19 170711 15.06 15.06 14.77 15.00 -0.08 398 15,307 +189
May19 170711 15.12 15.12 14.84 15.05 -0.08 296 4,196 +59
Jul19 170711 15.16 15.16 14.90 15.08 -0.08 221 5,318 -9
Total Volume and Open Interest 86,422 771,500 +525
London Cocoa(LCE)
Jul17 170711 1459 1465 1417 1443 -15 964 29,676 -724
Sep17 170711 1463 1472 1424 1452 -13 9,367 74,573 +1,592
Dec17 170711 1493 1498 1451 1478 -13 6,049 64,590 +686
Mar18 170711 1515 1518 1473 1501 -12 4,015 50,519 -983
May18 170711 1528 1532 1487 1514 -12 1,024 17,604 +190
Jul18 170711 1535 1539 1500 1527 -12 627 12,412 +122
Sep18 170711 1545 1550 1515 1538 -13 524 9,122 +258
Total Volume and Open Interest 22,824 263,737 +1,309
London Sugar(LCE)
Oct17 170711 383.50 384.80 377.30 381.70 -1.80 9,425 42,808 +1,764
Dec17 170711 383.20 385.20 378.00 382.50 -1.50 1,050 13,817 +124
Mar18 170711 391.50 391.50 383.60 388.40 -2.00 800 8,544 -25
May18 170711 394.90 394.90 389.10 393.00 -1.30 340 4,526 +107
Aug18 170711 395.30 395.70 390.00 395.30 -0.90 462 3,737 +118
Total Volume and Open Interest 24,523 93,616 -2,112
Cotton(ICE)
Oct17 170711 67.56 68.29 66.97 68.15 +0.43 23 221 +5
Dec17 170711 67.20 67.79 66.72 67.67 +0.38 13,966 162,857 +414
Mar18 170711 67.50 67.50 66.58 67.27 +0.08 3,578 31,608 +658
May18 170711 67.35 67.97 67.21 67.72 +0.08 413 4,541 +62
Jul18 170711 67.84 68.47 67.66 68.24 +0.12 115 4,561 +27
Oct18 170711 66.72 66.72 66.72 66.72 +0.23 0 1 +0
Total Volume and Open Interest 18,194 210,391 +1,112
Lumber(CME)
Jul17 170711 385.0 390.9 385.0 388.8 +8.9 231 537 -100
Sep17 170711 365.7 370.2 365.1 369.1 +8.9 255 2,316 +33
Nov17 170711 356.5 362.3 356.5 360.8 +8.3 53 700 +38
Jan18 170711 366.9 367.1 366.7 366.7 +6.6 0 123 +0
Total Volume and Open Interest 539 3,711 -29
Crude Oil(NYM)
Aug17 170711 44.58 45.81 43.83 45.04 +0.64 975,914 423,083 -25,491
Sep17 170711 44.76 45.98 44.03 45.23 +0.63 209,560 363,620 +6,846
Oct17 170711 44.91 46.14 44.23 45.40 +0.61 53,716 130,975 +1,671
Nov17 170711 45.15 46.36 44.48 45.65 +0.61 29,718 105,983 -1,356
Dec17 170711 45.49 46.62 44.76 45.92 +0.60 84,091 319,383 +2,833
Jan18 170711 45.75 46.86 45.03 46.17 +0.59 20,050 102,986 +1,394
Feb18 170711 46.00 46.87 45.33 46.39 +0.57 9,287 40,363 -1,915
Mar18 170711 46.28 47.22 45.52 46.59 +0.55 11,338 64,685 +696
Apr18 170711 45.89 47.14 45.76 46.78 +0.53 7,119 24,940 +2,027
May18 170711 46.80 47.33 46.41 46.96 +0.52 7,250 25,424 -871
Jun18 170711 46.69 47.70 46.10 47.13 +0.51 25,453 117,460 -165
Jul18 170711 46.78 47.48 46.45 47.29 +0.49 5,836 21,637 -276
Aug18 170711 47.00 47.45 46.88 47.45 +0.48 4,147 13,088 +1,837
Sep18 170711 47.74 47.74 47.60 47.60 +0.47 8,277 36,806 +3,773
Oct18 170711 47.76 47.76 47.76 47.76 +0.46 2,054 13,976 +816
Nov18 170711 47.91 47.91 47.38 47.91 +0.45 2,335 18,550 +1,076
Total Volume and Open Interest 1,529,031 2,150,980 +857
e-miNY Crude Oil(NYM)
Aug17 170711 44.575 45.800 43.825 45.050 +0.650 16,006 4,174 +156
Sep17 170711 44.775 45.975 44.050 45.225 +0.625 879 838 +97
Oct17 170711 44.925 46.050 44.275 45.400 +0.600 67 441 +7
Nov17 170711 44.900 45.650 44.900 45.650 +0.600 106 190 +95
Dec17 170711 45.875 45.925 45.875 45.925 +0.600 129 392 -81
Jan18 170711 46.175 46.175 46.175 46.175 +0.600 1 170 -1
Feb18 170711 46.400 46.400 46.400 46.400 +0.575 0 26 +0
Mar18 170711 46.600 46.600 46.600 46.600 +0.550 1 13 +1
Apr18 170711 46.775 46.775 46.775 46.775 +0.525 0 21 +0
May18 170711 46.950 46.950 46.950 46.950 +0.500 0 59 +0
Total Volume and Open Interest 17,190 6,469 +275
NY Harbor ULSD(NYM)
Aug17 170711 145.50 149.07 143.58 147.63 +2.27 66,439 106,751 -4,274
Sep17 170711 146.00 149.54 144.20 148.05 +2.12 35,637 82,054 +3,533
Oct17 170711 146.85 150.16 144.96 148.68 +2.03 22,046 36,556 +636
Nov17 170711 147.85 150.88 145.85 149.45 +1.96 11,385 25,969 +113
Dec17 170711 148.49 151.67 146.68 150.18 +1.86 20,691 57,214 +959
Jan18 170711 149.44 152.34 147.49 150.87 +1.78 3,947 24,609 +364
Feb18 170711 148.88 152.04 148.86 151.23 +1.67 1,902 9,492 +595
Mar18 170711 148.35 152.66 148.05 151.21 +1.59 1,554 14,792 +871
Apr18 170711 150.91 150.95 150.79 150.83 +1.54 516 5,832 -62
May18 170711 148.85 151.04 148.85 150.91 +1.50 399 3,429 +11
Jun18 170711 148.97 152.93 148.97 151.32 +1.48 657 15,698 -240
Jul18 170711 151.99 151.99 150.74 151.99 +1.48 563 2,221 +453
Aug18 170711 152.70 152.70 151.38 152.70 +1.50 34 1,349 +16
Sep18 170711 153.40 153.40 152.14 153.40 +1.52 15 1,442 +5
Total Volume and Open Interest 167,601 414,216 +3,525
RBOB Gasoline(NYM)
Aug17 170711 150.40 153.30 147.86 151.83 +1.76 81,881 115,895 -8,872
Sep17 170711 148.67 151.33 146.37 149.91 +1.50 48,926 83,102 +2,711
Oct17 170711 138.63 141.42 136.78 140.05 +1.37 28,358 50,072 -391
Nov17 170711 136.82 139.18 134.68 137.82 +1.32 14,482 37,679 +368
Dec17 170711 135.12 137.61 133.16 136.25 +1.31 18,380 46,065 -329
Jan18 170711 133.50 137.51 133.50 136.51 +1.41 3,555 11,703 +236
Feb18 170711 135.99 138.39 135.88 137.77 +1.49 1,639 8,088 +38
Mar18 170711 136.60 140.35 136.52 139.75 +1.62 1,270 8,078 +350
Apr18 170711 154.80 157.90 154.80 157.40 +1.62 387 6,261 +10
May18 170711 158.01 158.07 158.01 158.07 +1.54 361 2,896 +40
Total Volume and Open Interest 201,160 389,320 -5,629
e-miNY RBOB Gasoline(NYM)
Aug17 170711 151.80 151.83 151.80 151.80 +1.73 0 1 +0
Sep17 170711 149.90 149.91 149.90 149.90 +1.49      
Oct17 170711 140.10 140.10 140.05 140.10 +1.42      
Nov17 170711 137.80 137.82 137.80 137.80 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170711 2.925 3.053 2.921 3.047 +0.118 156,392 272,407 -8,300
Sep17 170711 2.919 3.043 2.917 3.038 +0.114 46,453 194,141 +2,224
Oct17 170711 2.949 3.071 2.949 3.066 +0.111 31,599 183,815 +3,535
Nov17 170711 3.016 3.136 3.016 3.132 +0.110 12,996 75,322 +788
Dec17 170711 3.173 3.284 3.173 3.281 +0.105 10,184 66,473 +818
Jan18 170711 3.267 3.370 3.265 3.367 +0.098 15,001 107,655 +1,122
Feb18 170711 3.256 3.352 3.255 3.351 +0.096 6,989 42,898 -172
Mar18 170711 3.200 3.287 3.199 3.287 +0.088 10,071 80,849 +1,034
Apr18 170711 2.823 2.879 2.819 2.879 +0.057 8,851 96,586 +381
May18 170711 2.785 2.840 2.783 2.839 +0.053 6,398 37,022 +168
Jun18 170711 2.813 2.866 2.812 2.865 +0.054 2,370 17,469 +786
Jul18 170711 2.838 2.891 2.836 2.890 +0.052 1,641 23,910 +246
Aug18 170711 2.845 2.896 2.844 2.896 +0.050 662 17,721 +379
Sep18 170711 2.823 2.873 2.820 2.872 +0.048 697 18,388 +22
Oct18 170711 2.840 2.891 2.840 2.889 +0.046 2,759 40,323 +97
Nov18 170711 2.889 2.937 2.888 2.937 +0.044 1,473 18,151 -79
Total Volume and Open Interest 316,291 1,359,553 +3,164
Brent Crude Oil(ICE)
Sep17 170711 46.99 48.21 46.29 47.52 +0.64 302,323 556,435 -10,102
Oct17 170711 47.22 48.50 46.60 47.81 +0.64 101,626 280,648 +1,606
Nov17 170711 47.61 48.81 46.95 48.13 +0.62 48,652 141,767 +404
Dec17 170711 48.02 49.11 47.28 48.44 +0.61 116,829 331,514 +22
Jan18 170711 48.47 49.36 47.60 48.73 +0.60 21,051 85,132 -748
Feb18 170711 48.51 49.61 47.87 48.99 +0.58 16,686 69,832 +1,405
Mar18 170711 48.87 49.82 48.16 49.23 +0.56 12,808 58,040 -438
Apr18 170711 49.26 50.04 48.41 49.46 +0.55 4,558 27,370 -13
May18 170711 49.34 50.25 48.66 49.69 +0.55 3,483 27,851 +462
Jun18 170711 49.58 50.45 48.84 49.89 +0.55 26,366 116,125 +580
Jul18 170711 50.11 50.11 50.11 50.11 +0.56 1,909 23,066 -139
Aug18 170711 50.30 50.30 50.30 50.30 +0.55 2,236 20,304 +40
Sep18 170711 50.46 50.46 50.46 50.46 +0.55 1,601 31,370 -372
Oct18 170711 50.60 50.60 50.60 50.60 +0.54 331 16,465 -47
Total Volume and Open Interest 707,631 2,303,099 -6,536
Gas Oil(ICE)
Jul17 170711 431.75 440.00 425.25 433.50 +0.25 34,543 44,358 -9,268
Aug17 170711 432.25 441.75 425.25 433.75 +0.25 108,299 173,238 +6,480
Sep17 170711 431.50 442.00 426.00 434.25 +0.25 68,066 137,968 +199
Oct17 170711 433.00 442.75 427.75 435.25 -0.25 24,834 78,406 +4,526
Nov17 170711 433.75 442.75 428.25 435.50 -0.25 14,855 51,945 -163
Dec17 170711 434.75 443.00 428.50 435.75 -0.25 43,093 135,385 +3,753
Jan18 170711 435.50 444.50 430.75 437.25 -0.50 7,370 33,076 +730
Feb18 170711 437.25 445.25 432.25 439.00 -0.50 2,198 13,819 +517
Mar18 170711 440.75 447.50 433.75 440.25 -0.50 3,291 22,843 -433
Apr18 170711 440.75 449.00 435.25 441.75 -0.50 2,182 9,246 +160
Total Volume and Open Interest 330,878 927,789 +7,261
Ethanol(CBOT)
Aug17 170711 1.559 1.563 1.549 1.561 +0.008 218 1,095 -75
Sep17 170711 1.550 1.562 1.550 1.562 +0.010 58 425 -12
Oct17 170711 1.563 1.563 1.563 1.563 +0.008 1 231 +1
Nov17 170711 1.546 1.546 1.546 1.546 +0.008 0 151 +0
Dec17 170711 1.534 1.534 1.515 1.534 +0.008 0 357 +0
Jan18 170711 1.519 1.519 1.519 1.519 +0.008      
Feb18 170711 1.519 1.519 1.519 1.519 +0.008      
Mar18 170711 1.519 1.519 1.519 1.519 +0.008      
Total Volume and Open Interest 277 2,262 -86
WTI Crude Oil(ICE)
Aug17 170711 44.50 45.80 43.84 45.04 +0.64 40,101 49,970 -814
Sep17 170711 44.72 45.96 44.04 45.23 +0.63 54,734 71,583 -2,435
Oct17 170711 44.98 46.12 44.23 45.40 +0.61 27,096 33,855 +737
Nov17 170711 45.26 46.33 44.52 45.65 +0.61 9,920 15,821 +210
Dec17 170711 45.40 46.59 44.77 45.92 +0.60 26,398 121,804 +457
Jan18 170711 45.80 46.82 45.08 46.17 +0.59 3,372 14,182 +100
Feb18 170711 46.19 46.71 45.42 46.39 +0.57 1,261 6,825 +31
Mar18 170711 45.73 46.78 45.57 46.59 +0.55 1,274 11,826 -68
Apr18 170711 46.78 46.78 46.78 46.78 +0.53 455 2,556 +23
May18 170711 46.96 46.96 46.96 46.96 +0.52 266 5,664 +123
Jun18 170711 46.81 47.67 46.18 47.13 +0.51 4,005 46,210 +243
Jul18 170711 47.29 47.29 47.29 47.29 +0.49 241 1,409 +78
Aug18 170711 47.45 47.45 47.45 47.45 +0.48 153 1,607 -84
Sep18 170711 47.60 47.60 47.60 47.60 +0.47 661 2,439 +199
Oct18 170711 47.76 47.76 47.76 47.76 +0.46 103 1,502 +0
Nov18 170711 47.91 47.91 47.91 47.91 +0.45 60 478 +21
Total Volume and Open Interest 177,511 539,215 -7
US Dollar Index(ICE)
Sep17 170711 95.830 95.960 95.405 95.423 -0.355 20,491 47,599 +77
Dec17 170711 95.665 95.725 95.210 95.225 -0.355 74 1,437 +20
Mar18 170711 95.170 95.170 95.005 95.005 -0.355 1 324 +1
Total Volume and Open Interest 20,566 49,360 +98
Australian Dollar(CME)
Sep17 170711 76.01 76.36 75.96 76.31 +0.31 74,966 94,873 -1,460
Dec17 170711 76.01 76.31 75.89 76.22 +0.31 14 1,463 +6
Mar18 170711 76.14 76.14 76.14 76.14 +0.31 0 7 +0
Total Volume and Open Interest 75,267 97,115 -1,480
British Pound(CME)
Sep17 170711 129.06 129.55 128.59 128.78 -0.35 98,729 191,298 -1,463
Dec17 170711 129.60 129.89 128.96 129.14 -0.35 80 1,595 +17
Mar18 170711 129.51 130.22 129.36 129.51 -0.36 4 288 +1
Total Volume and Open Interest 99,108 194,814 -1,472
Canadian Dollar(CME)
Sep17 170711 77.67 77.70 77.35 77.53 -0.20 86,727 153,103 +5,325
Dec17 170711 77.72 77.76 77.42 77.60 -0.19 292 4,691 +137
Mar18 170711 77.59 77.66 77.50 77.66 -0.19 16 501 +1
Jun18 170711 77.65 77.71 77.58 77.71 -0.19 2 75 +1
Total Volume and Open Interest 87,196 159,011 +5,517
Japanese Yen(CME)
Sep17 170711 87.94 88.21 87.61 88.11 +0.16 182,679 227,133 +7,142
Dec17 170711 88.18 88.58 88.00 88.50 +0.17 52 607 +3
Mar18 170711 88.57 88.96 88.51 88.96 +0.18 30 285 +0
Total Volume and Open Interest 183,614 229,806 +7,084
Swiss Franc(CME)
Sep17 170711 103.97 104.36 103.56 104.31 +0.27 19,554 37,622 -27
Dec17 170711 104.51 104.94 104.20 104.93 +0.27 0 250 +0
Mar18 170711 105.61 105.61 104.95 105.61 +0.26 0 17 +0
Total Volume and Open Interest 19,554 37,909 -27
EuroFX(CME)
Sep17 170711 114.40 115.21 114.24 115.18 +0.73 200,789 418,060 -1,231
Dec17 170711 114.95 115.78 114.81 115.75 +0.74 1,297 3,941 -12
Mar18 170711 115.87 116.40 115.42 116.35 +0.73 66 775 +54
Total Volume and Open Interest 203,701 427,000 -1,056
Mexican Peso(CME)
Jul17 170711 557.00 557.63 553.75 556.63 +1.25 4 91 -4
Aug17 170711 554.25 555.25 551.63 554.25 +1.25 0 64 +0
Total Volume and Open Interest 44,088 211,884 +1,282
Brazilian Real(CME)
Aug17 170711 305.50 307.40 304.60 306.05 +1.20 2,290 13,864 -807
Sep17 170711 303.10 304.55 303.10 304.10 +1.10 28 1,113 -2
Oct17 170711 302.90 302.90 302.90 302.90 +1.20      
Nov17 170711 301.30 301.30 301.30 301.30 +1.20      
Total Volume and Open Interest 2,318 14,977 -809
30-Year T-Bonds(CBOT)
Sep17 170711 151~300 152~100 151~200 152~020 +0~020 282,727 733,597 +5,934
Dec17 170711 150~230 150~290 150~140 150~260 +0~020 40 189 +0
Mar18 170711 150~030 150~030 150~030 150~030 +0~020      
Total Volume and Open Interest 282,767 733,786 +5,934
10-Year T-Notes(CBOT)
Sep17 170711 125~010 125~075 124~280 125~055 +0~030 1,509,536 3,113,584 +34,121
Dec17 170711 124~205 124~265 124~180 124~250 +0~030 1,318 10,120 +1,134
Mar18 170711 124~130 124~130 124~130 124~130 +0~030      
Total Volume and Open Interest 1,510,854 3,123,704 +35,255
5-Year T-Notes(CBOT)
Sep17 170711 117~190 117~230 117~162 117~216 +0~016 648,900 3,002,255 -8,855
Dec17 170711 117~062 117~100 117~052 117~100 +0~016 391 3,515 +336
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170711 108~006 108~022 108~000 108~020 +0~012 311,530 1,363,896 -28,491
Dec17 170711 107~296 107~296 107~296 107~296 +0~010      
Mar18 170711 107~280 107~280 107~280 107~280 +0~010      
Total Volume and Open Interest 311,530 1,363,896 -28,491
Eurodollars(CME)
Sep17 170711 98.655 98.665 98.655 98.665 +0.010 218,522 1,496,015 +13,316
Dec17 170711 98.535 98.545 98.525 98.540 +0.010 318,779 1,839,520 +30,784
Mar18 170711 98.425 98.445 98.420 98.440 +0.015 191,244 1,136,515 -548
Jun18 170711 98.340 98.370 98.330 98.360 +0.020 204,681 1,083,830 +2,105
Sep18 170711 98.255 98.290 98.245 98.275 +0.020 215,468 1,061,387 +9,172
Dec18 170711 98.155 98.190 98.140 98.175 +0.020 262,459 1,317,057 -21,683
Mar19 170711 98.090 98.130 98.080 98.115 +0.020 128,199 790,832 +6,295
Jun19 170711 98.025 98.065 98.010 98.055 +0.025 153,481 678,415 +5,279
Sep19 170711 97.965 98.010 97.950 97.995 +0.025 112,345 623,286 +2,880
Dec19 170711 97.885 97.930 97.870 97.915 +0.025 108,293 742,723 -5,809
Mar20 170711 97.835 97.885 97.820 97.870 +0.025 69,784 428,065 -1,653
Jun20 170711 97.790 97.835 97.775 97.820 +0.025 90,111 299,504 -3,310
Sep20 170711 97.740 97.790 97.725 97.775 +0.025 54,445 235,284 +1,627
Dec20 170711 97.680 97.725 97.665 97.715 +0.025 48,753 300,129 -2,827
Mar21 170711 97.640 97.680 97.620 97.670 +0.020 47,684 156,629 +2,077
Jun21 170711 97.590 97.630 97.575 97.620 +0.020 45,920 119,235 +3,880
Sep21 170711 97.545 97.585 97.525 97.575 +0.025 33,587 82,643 +4,372
Dec21 170711 97.490 97.530 97.475 97.525 +0.025 25,354 89,603 +347
Total Volume and Open Interest 2,414,406 12,915,437 +55,005
Ultra T-Bond(CBOT)
Sep17 170711 163~12 163~29 162~29 163~17 +0~01 102,758 786,129 -907
Dec17 170711 162~17 162~23 162~17 162~17 +0~01      
Mar18 170711 161~17 161~17 161~17 161~17 +0~01      
Total Volume and Open Interest 102,758 786,129 -907
Ultra 10-Yr T-Note(CBOT)
Sep17 170711 133~300 134~070 133~240 134~040 +0~035 96,367 391,551 +3,413
Dec17 170711 133~190 133~190 133~180 133~190 +0~035      
Mar18 170711 133~190 133~190 133~190 133~190 +0~035      
Total Volume and Open Interest 96,367 391,551 +3,413
30 Day Federal Funds(CBOT)
Jul17 170711 98.848 98.850 98.848 98.850 unch 3,712 272,842 -3,179
Aug17 170711 98.845 98.845 98.840 98.845 unch 14,067 181,426 +2,152
Sep17 170711 98.830 98.835 98.830 98.835 unch 17,370 77,951 +2,177
Oct17 170711 98.805 98.815 98.800 98.810 +0.005 51,742 251,424 +8,058
Nov17 170711 98.800 98.805 98.795 98.805 +0.005 23,684 209,330 -2,486
Dec17 170711 98.745 98.755 98.740 98.755 +0.010 8,808 74,532 -2,721
Total Volume and Open Interest 198,877 1,556,104 +5,860
Japanese Govt Bonds(SGX)
Sep17 170710 149.86 149.86 149.73 149.79 +0.03 1,876 14,036 -77
Dec17 170710 149.79 149.79 149.79 149.79 +0.03      
Mar18 170710 149.79 149.79 149.79 149.79 +0.03      
Total Volume and Open Interest 1,876 14,036 -77
Euro-Buxl(EUREX)
Sep17 170711 160.18 160.62 159.62 160.12 -0.68 51,314 212,484 +14,681
Dec17 170711 158.58 158.58 158.58 158.58 -0.68 0 6 +0
Mar18 170711 158.12 158.12 158.12 158.12 -0.68      
Total Volume and Open Interest 51,314 212,490 +126
Euro-Bund(EUREX)
Sep17 170711 160.78 160.95 160.48 160.69 -0.25 782,710 1,783,847 +176,167
Dec17 170711 157.86 158.06 157.75 157.83 -0.25 874 6,255 +2,098
Mar18 170711 157.17 157.17 157.17 157.17 -0.25 0 37 +0
Total Volume and Open Interest 783,584 1,790,139 -95,307
Euro-Bobl(EUREX)
Sep17 170711 131.56 131.56 131.40 131.43 -0.15 450,801 1,392,226 +102,503
Dec17 170711 129.83 129.83 129.80 129.81 -0.15 3,808 32,099 +8,932
Mar18 170711 129.81 129.81 129.81 129.81 -0.15      
Total Volume and Open Interest 454,609 1,424,325 -51,021
Euro-Schatz(EUREX)
Sep17 170711 111.91 111.91 111.87 111.88 -0.03 296,863 1,374,907 +131,283
Dec17 170711 111.74 111.74 111.74 111.74 -0.05 0 314 +270
Mar18 170711 111.88 111.88 111.88 111.88 -0.03      
Total Volume and Open Interest 296,863 1,375,221 +17,750
3-Mth Euribor(EUREX)
Sep17 170711 100.325 100.325 100.325 100.325 +0.005 2 5,826 +0
Dec17 170711 100.295 100.295 100.295 100.295 -0.005 3 7,650 -3
Mar18 170711 100.250 100.250 100.250 100.250 -0.005 127 7,462 +27
Total Volume and Open Interest 686 42,586 -206
Long Gilt(LIFFE)
Sep17 170711 125~07 125~16 125~01 125~12 -0~02 175,701 631,859 -1,928
Dec17 170711 124~17 124~17 124~17 124~17 -0~02      
Total Volume and Open Interest 175,701 631,859 -1,928
3-Mth Short Sterling(LIFFE)
Sep17 170711 99.63 99.64 99.62 99.64 +0.01 59,734 408,038 +3,258
Dec17 170711 99.52 99.54 99.51 99.54 +0.02 133,899 443,305 +9,014
Mar18 170711 99.45 99.47 99.44 99.47 +0.02 111,778 349,992 +5,834
Jun18 170711 99.40 99.42 99.38 99.41 +0.01 91,828 332,647 +164
Sep18 170711 99.35 99.37 99.32 99.36 +0.01 106,623 291,756 +3,669
Dec18 170711 99.30 99.31 99.27 99.30 unch 113,111 314,384 -4,405
Total Volume and Open Interest 1,049,124 2,984,945 -7,701
3-Mth Euribor(LIFFE)
Sep17 170711 100.320 100.325 100.320 100.325 unch 40,690 399,567 +7,826
Dec17 170711 100.295 100.300 100.290 100.295 unch 73,196 374,547 +1,241
Mar18 170711 100.255 100.260 100.250 100.250 -0.005 85,305 414,052 +2,226
Total Volume and Open Interest 928,659 3,727,725 +27,315
3-Mth Aus T-Bills(SFE)
Sep17 170711 98.25 98.26 98.25 98.26 unch 22,895 148,428 -2,994
Dec17 170711 98.20 98.21 98.19 98.20 unch 51,928 242,889 -6,020
Mar18 170711 98.12 98.14 98.11 98.12 -0.01 46,228 177,746 -3,177
Jun18 170711 98.03 98.05 98.02 98.03 -0.01 35,978 143,803 +1,664
Sep18 170711 97.95 97.97 97.93 97.94 -0.01 32,130 105,863 +3,093
Dec18 170711 97.86 97.89 97.85 97.86 -0.01 27,692 86,619 +6,733
Mar19 170711 97.78 97.81 97.77 97.78 unch 7,614 49,584 -9
Jun19 170711 97.69 97.73 97.69 97.70 unch 5,729 38,107 +691
Sep19 170711 97.60 97.64 97.60 97.62 +0.01 357 2,778 +38
Dec19 170711 97.54 97.54 97.54 97.54 unch 71 2,857 -126
Total Volume and Open Interest 230,622 1,000,872 -107
10-Year Aus T-Bonds(SFE)
Sep17 170711 97.26 97.29 97.24 97.25 -0.01 222,901 921,164 +15,073
Dec17 170711 97.25 97.25 97.25 97.25 -0.01      
Total Volume and Open Interest 222,901 921,164 +15,073
3-Year Aus T-Bonds(SFE)
Sep17 170711 97.97 98.00 97.95 97.96 -0.02 332,319 966,353 +57,197
Dec17 170711 97.96 97.96 97.96 97.96 -0.02      
Total Volume and Open Interest 332,319 966,353 +57,197
Gold(CMX)
Aug17 170711 1213.8 1217.1 1207.4 1214.7 +1.5 322,183 282,518 -1,215
Oct17 170711 1216.0 1220.3 1211.0 1218.3 +1.5 2,175 18,690 +249
Dec17 170711 1220.7 1224.2 1214.6 1221.9 +1.5 17,774 132,651 +2,129
Feb18 170711 1223.5 1227.3 1219.5 1225.5 +1.6 594 12,741 +180
Apr18 170711 1227.1 1229.1 1223.5 1229.0 +1.6 254 4,778 +140
Jun18 170711 1232.8 1232.8 1226.8 1232.6 +1.6 331 8,063 +50
Aug18 170711 1236.4 1236.4 1235.1 1236.4 +1.7 1,005 4,228 +774
Oct18 170711 1240.0 1240.0 1240.0 1240.0 +1.7 1 335 -1
Dec18 170711 1238.4 1244.1 1238.4 1243.8 +1.7 87 6,537 +4
Feb19 170711 1247.5 1247.5 1237.2 1247.5 +1.7 2 8 +2
Apr19 170711 1251.2 1251.2 1251.2 1251.2 +1.7      
Jun19 170711 1254.9 1254.9 1254.9 1254.9 +1.7 0 748 +0
Total Volume and Open Interest 345,038 475,295 +2,464
Silver(CMX)
Jul17 170711 1557.5 1576.0 1540.0 1569.7 +12.0 301 270 -196
Sep17 170711 1564.0 1583.0 1542.5 1574.5 +11.6 156,691 158,127 -614
Dec17 170711 1573.5 1591.5 1553.0 1584.2 +11.4 6,135 42,288 +637
Mar18 170711 1575.5 1600.5 1566.5 1594.3 +11.3 355 2,370 +0
May18 170711 1602.0 1602.0 1601.0 1601.1 +11.1 45 1,230 +4
Jul18 170711 1608.0 1608.0 1586.5 1608.0 +11.0 52 1,103 +1
Sep18 170711 1614.9 1614.9 1562.5 1614.9 +10.9 51 71 +50
Total Volume and Open Interest 164,550 207,946 +141
Platinum(NYMEX)
Jul17 170711 900.3 901.1 890.3 896.0 -3.3 34 51 -8
Oct17 170711 902.4 904.1 891.4 898.7 -3.2 17,031 68,280 -283
Jan18 170711 906.2 906.7 895.0 902.0 -3.4 97 3,639 +46
Apr18 170711 900.0 905.4 900.0 905.4 -3.2 0 58 +0
Total Volume and Open Interest 17,179 72,242 -246
Palladium(NYMEX)
Sep17 170711 839.00 851.45 832.25 846.85 +9.50 3,705 30,155 -360
Dec17 170711 837.85 847.55 830.30 842.90 +9.15 138 3,016 +94
Mar18 170711 837.90 837.90 837.90 837.90 +9.15 0 137 +0
Total Volume and Open Interest 3,843 33,336 -266
Copper(CMX)
Jul17 170711 263.80 266.80 263.50 266.45 +2.50 556 3,952 -312
Sep17 170711 265.10 267.70 264.20 267.20 +2.45 53,574 138,048 -1,913
Dec17 170711 267.20 269.75 266.25 269.30 +2.45 5,924 69,514 -1,023
Mar18 170711 269.60 271.20 267.90 270.85 +2.45 2,631 18,704 +148
May18 170711 269.05 271.90 269.05 271.65 +2.45 525 4,961 +0
Total Volume and Open Interest 63,779 264,822 -3,181
E-mini DJIA Index(CBOT)
Sep17 170711 21352 21389 21226 21367 +8 106,494 131,011 +1,481
Dec17 170711 21344 21350 21296 21324 +7 58 210 +1
Mar18 170711 21289 21289 21220 21289 +7 0 10 +0
Jun18 170711 21258 21258 21258 21258 +7      
Total Volume and Open Interest 106,552 131,231 +1,482
S & P 500(CME)
Sep17 170711 2424.00 2426.80 2421.90 2424.50 -0.10 1,982 45,057 +228
Dec17 170711 2422.30 2425.00 2406.40 2422.30 -0.20 0 226 +0
Mar18 170711 2420.70 2423.40 2404.80 2420.70 -0.20 0 30 +0
Jun18 170711 2419.70 2422.40 2403.80 2419.70 -0.20      
Total Volume and Open Interest 1,982 45,313 +228
S & P 500 E-Mini(Globex)
Sep17 170711 2423.75 2427.75 2410.25 2424.50 unch 1,266,391 2,820,247 -4,528
Dec17 170711 2421.00 2425.25 2408.50 2422.25 -0.25 2,948 25,377 +1,334
Mar18 170711 2421.25 2422.50 2410.00 2420.75 -0.25 26 966 -3
Jun18 170711 2419.75 2419.75 2412.00 2419.75 -0.25 3 13 +3
Total Volume and Open Interest 1,269,368 2,846,603 -3,194
NASDAQ 100 E-Mini(Globex)
Sep17 170711 5692.00 5722.50 5667.50 5720.00 +26.00 266,767 284,728 -5,696
Dec17 170711 5697.30 5727.50 5676.80 5726.00 +25.70 240 966 +45
Mar18 170711 5688.50 5734.50 5688.50 5734.50 +25.70 4 37 +0
Total Volume and Open Interest 267,011 285,731 -5,651
S&P Midcap 400(CME) e-Mini
Sep17 170711 1741.60 1747.40 1731.90 1745.60 +3.00 14,661 93,482 -652
Dec17 170711 1742.60 1742.60 1733.70 1742.60 +3.00      
Mar18 170711 1739.30 1739.30 1736.20 1739.30 +3.00      
Total Volume and Open Interest 14,661 93,482 -652
Volatility Index(CBOE)
Jul17 170711 12.20 12.90 12.05 12.13 -0.10 127,858 198,129 -15,274
Aug17 170711 12.85 13.20 12.60 12.68 -0.15 78,333 177,184 +3,958
Sep17 170711 13.78 14.03 13.55 13.58 -0.20 26,579 70,375 +1,648
Oct17 170711 14.45 14.73 14.25 14.33 -0.15 11,293 39,046 -168
Total Volume and Open Interest 260,589 560,163 -6,648
S & P 600(CME)
Sep17 170711 858.70 858.70 850.70 858.70 +1.80      
Dec17 170711 855.50 855.50 855.50 855.50 +1.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170711 1409.00 1414.10 1399.90 1413.10 +4.40 102,901 561,998 -721
Dec17 170711 1407.80 1412.10 1407.80 1412.10 +4.40 34 112 -4
Mar18 170711 1411.10 1411.10 1411.10 1411.10 +4.40 1 1 +0
Total Volume and Open Interest 102,937 562,113 -725
Nikkei 225(CME)
Sep17 170711 20075 20215 20075 20150 +65 9,533 37,418 -674
Dec17 170711 20075 20075 20075 20075 +65 0 3 +0
Total Volume and Open Interest 9,533 37,421 -674
Nikkei 225(SGX)
Sep17 170711 20165 20180 20140 20170 +75 87,422 214,183 -148
Dec17 170711 20015 20040 20015 20040 +70 10 2,627 +0
Mar18 170710 19930 19930 19930 19930 +120 0 205 +0
Total Volume and Open Interest 86,063 222,453 +923
Nikkei 225 Mini(JPX)
Sep17 170710 19945 20120 19920 20100 +130 705,882 301,531 +11,827
Dec17 170710 19825 19985 19795 19970 +120 4,456 7,623 +359
Mar18 170710 19780 19945 19760 19920 +120 270 2,296 +52
Total Volume and Open Interest 740,115 421,145 +13,816
Nikkei 225(JPX)
Sep17 170710 19940 20120 19920 20100 +130 52,860 311,815 +310
Dec17 170710 19810 19990 19800 19970 +120 237 39,817 +26
Mar18 170710 19800 19930 19800 19920 +120 36 2,790 +8
Total Volume and Open Interest 53,139 420,581 +343
Nikkei 225(CME) Yen
Sep17 170711 20050 20190 20040 20120 +65 37,838 75,275 +2,658
Dec17 170711 19990 19990 19900 19990 +65 1 22 +0
Mar18 170711 19950 19950 19950 19950 +65      
Total Volume and Open Interest 37,839 75,299 +2,658
Nikkei 225(CME) e-Mini Yen
Sep17 170711 20120 20120 20120 20120 +70 0 9 +0
Dec17 170711 19990 19990 19990 19990 +70      
Mar18 170711 19950 19950 19950 19950 +70      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170711 5172.5 5186.0 5134.0 5139.5 -25.0 60,676 360,106 -7,098
Aug17 170711 5169.5 5179.5 5138.5 5138.5 -25.0 256 1,246 +236
Sep17 170711 5171.5 5175.0 5135.0 5137.5 -24.5 235 19,266 +65
Total Volume and Open Interest 61,177 395,027 -6,796
Hang Seng Index(HKFE)
Jul17 170711 25518 25970 25459 25970 +453 87,984 138,678 -1,651
Aug17 170711 25445 25908 25412 25908 +448 435 2,115 +176
Sep17 170711 25366 25824 25322 25824 +450 887 9,766 +182
Total Volume and Open Interest 90,409 156,113 -872
DAX(EUREX)
Sep17 170711 12467.5 12533.5 12406.0 12418.5 -16.5 64,875 149,320 +16,005
Dec17 170711 12468.5 12516.0 12400.0 12409.0 -16.5 127 4,774 +59
Mar18 170711 12406.0 12406.0 12406.0 12406.0 -16.5 4 43 +4
Total Volume and Open Interest 65,006 154,137 -1,442
Mini-DAX(EUREX)
Sep17 170711 12465.0 12532.0 12406.0 12418.5 -16.5 16,356 8,856 +1,560
Dec17 170711 12469.0 12519.0 12409.0 12409.0 -16.5 20 303 +3
Mar18 170711 12475.0 12475.0 12406.0 12406.0 -16.5 13 12 +4
Total Volume and Open Interest 16,389 9,171 -381
DJ EuroSTOXX 50(EUREX)
Sep17 170711 3478 3488 3453 3455 -17 975,652 3,470,353 -16,672
Dec17 170711 3463 3469 3440 3442 -17 329 96,272 +10,763
Mar18 170711 3429 3429 3429 3429 -17 0 51,446 +0
Total Volume and Open Interest 975,981 3,618,071 -5,909
Swiss Market Index(EUREX)
Sep17 170711 8938 8956 8844 8868 -67 24,236 180,576 +6,495
Dec17 170711 8906 8907 8833 8843 -66 0 2,291 +113
Mar18 170711 8741 8741 8741 8741 -67 0 32 +0
Total Volume and Open Interest 24,236 182,899 -1,135
FT-SE 100(EURONEXT)
Sep17 170711 7298.50 7323.50 7241.00 7260.00 -50.00 72,101 760,497 -640
Dec17 170711 7245.00 7245.00 7220.00 7220.00 -50.00 0 11,363 +0
Mar18 170711 7161.50 7161.50 7161.50 7161.50 -49.50      
Total Volume and Open Interest 72,101 771,860 -640
SPI 200(SFE)
Sep17 170711 5678.0 5695.0 5648.0 5675.0 -2.0 46,451 298,666 +339
Dec17 170711 5661.0 5661.0 5661.0 5661.0 -2.0 9 1,421 +1
Mar18 170711 5614.0 5614.0 5614.0 5614.0 -2.0 0 1,393 +0
Total Volume and Open Interest 46,510 303,416 +278
FTSE MIB(ISE)
Sep17 170711 21160.00 21255.00 21010.00 21068.00 -48.00 19,651 31,952 +174
Dec17 170711 21080.00 21120.00 20950.00 20951.00 -50.00 9 57 +0
Total Volume and Open Interest 19,660 32,009 +174
KOSPI 200(KFE)
Sep17 170711 312.15 314.35 311.85 314.05 +1.90 173,869 273,210 +2,096
Dec17 170711 312.95 315.00 312.65 314.90 +1.90 327 28,858 +676
Mar18 170711 311.85 311.85 311.85 311.85 +1.55 3 7,227 +2
Total Volume and Open Interest 174,199 332,912 +3,774
GSCI(CME)
Jul17 170711 366.70 371.35 364.35 370.75 +3.35 143 12,766 -122
Aug17 170711 365.40 370.15 363.45 369.80 +3.10 73 2,040 +70
Sep17 170711 371.65 371.65 371.65 371.65 +3.35      
Total Volume and Open Interest 216 14,806 -52
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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