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 Mon July 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170717 989.00 995.00 981.75 985.00 -4.00 61,767 94,741 -5,129
Sep17 170717 993.50 998.75 985.25 989.25 -3.50 29,396 49,157 +943
Nov17 170717 1002.00 1007.50 993.75 997.50 -4.00 239,080 340,575 -7,152
Jan18 170717 1010.75 1016.00 1002.25 1006.25 -4.00 28,089 56,214 +550
Mar18 170717 1013.75 1019.25 1005.50 1009.75 -4.25 15,679 38,389 -1,314
May18 170717 1019.00 1024.50 1011.75 1014.75 -4.00 5,314 21,514 +111
Jul18 170717 1018.50 1031.25 1018.25 1021.50 -3.50 4,813 40,235 -285
Aug18 170717 1018.75 1019.75 1018.75 1019.75 -3.25 36 1,213 -2
Sep18 170717 1005.50 1005.50 1005.50 1005.50 -3.00 94 202 +18
Nov18 170717 999.00 1006.00 991.00 994.75 -4.25 3,985 13,873 +577
Jan19 170717 997.50 997.50 997.50 997.50 -5.00 7 87 +4
Mar19 170717 1002.50 1002.50 995.00 995.00 -5.00 46 8 -1
May19 170717 995.25 995.25 995.25 995.25 -5.00 8 7 +0
Jul19 170717 999.50 999.50 999.50 999.50 -4.75 0 20 +0
Total Volume and Open Interest 388,613 656,534 -11,675
Soybean Meal(CBOT)
Aug17 170717 323.70 324.80 319.90 321.80 -1.90 25,486 41,884 -2,131
Sep17 170717 325.80 327.00 321.90 323.80 -1.90 12,519 41,768 +336
Oct17 170717 327.70 329.00 323.90 325.90 -1.90 5,372 23,444 +292
Dec17 170717 331.30 332.30 327.10 329.50 -1.70 75,644 158,086 -2,405
Jan18 170717 333.40 333.80 329.10 331.30 -1.60 7,774 23,800 +33
Mar18 170717 334.50 335.20 330.50 332.70 -1.40 7,240 22,435 +947
May18 170717 334.80 335.70 332.00 333.30 -1.40 3,028 13,903 +497
Jul18 170717 336.30 337.30 333.80 335.00 -1.30 1,578 13,117 +88
Aug18 170717 335.80 336.20 334.40 334.40 -1.30 221 2,657 +5
Sep18 170717 333.40 334.50 332.50 332.70 -1.60 198 2,196 -3
Total Volume and Open Interest 140,019 350,133 -2,651
Soybean Oil(CBOT)
Aug17 170717 33.27 33.48 32.97 33.01 -0.23 23,395 65,258 -1,082
Sep17 170717 33.44 33.61 33.10 33.14 -0.22 9,987 53,535 +202
Oct17 170717 33.57 33.69 33.19 33.23 -0.23 4,354 20,274 -262
Dec17 170717 33.72 33.91 33.40 33.44 -0.24 54,755 166,570 -1,447
Jan18 170717 33.93 34.05 33.55 33.60 -0.23 6,185 28,204 +1,836
Mar18 170717 34.02 34.17 33.70 33.75 -0.19 4,511 29,420 +1,537
May18 170717 34.05 34.24 33.79 33.84 -0.15 1,397 15,667 +347
Jul18 170717 34.18 34.36 33.95 33.97 -0.15 506 13,961 +57
Aug18 170717 34.27 34.32 33.93 33.93 -0.15 33 1,520 +4
Sep18 170717 34.16 34.21 33.81 33.81 -0.18 159 1,687 +7
Total Volume and Open Interest 106,355 403,483 +1,156
Canola(WCE)
Jul17 170714 558.2 558.2 558.2 558.2 +4.0 0 202 +0
Nov17 170717 507.5 510.2 504.7 506.2 -1.1 15,651 92,174 +2,652
Jan18 170717 511.3 514.3 509.0 510.2 -1.1 1,543 20,796 +368
Mar18 170717 517.3 517.3 512.1 513.4 -1.2 313 4,441 +136
May18 170717 514.0 516.2 511.6 512.8 -1.6 106 685 +78
Total Volume and Open Interest 17,619 118,970 +3,236
Corn(CBOT)
Sep17 170717 375.75 378.75 370.50 375.00 -1.25 224,223 569,165 -16,237
Dec17 170717 389.00 391.75 383.50 388.00 -1.50 302,777 532,340 -8,464
Mar18 170717 400.00 402.50 394.25 398.75 -1.50 56,556 116,754 -1,825
May18 170717 404.75 407.25 399.50 403.75 -1.25 9,137 22,960 +250
Jul18 170717 409.25 411.75 404.00 408.75 -1.00 17,393 63,955 +1,234
Sep18 170717 409.00 410.75 404.25 408.50 +0.25 2,125 12,507 -98
Dec18 170717 414.75 416.25 409.00 413.50 unch 15,308 47,276 -697
Mar19 170717 420.25 420.25 420.25 420.25 unch 139 1,180 +78
May19 170717 424.00 424.00 424.00 424.00 -0.25 0 269 +0
Jul19 170717 428.75 428.75 428.00 428.00 -0.25 61 732 -3
Total Volume and Open Interest 628,248 1,368,188 -25,919
Wheat(CBOT)
Sep17 170717 509.50 512.00 502.75 506.00 -4.75 109,676 203,272 -3,296
Dec17 170717 533.00 535.75 526.25 530.25 -4.50 49,648 131,228 -1,121
Mar18 170717 552.75 555.00 545.75 550.00 -4.25 15,957 49,226 +98
May18 170717 561.25 565.25 556.25 560.50 -4.50 4,815 15,681 +420
Jul18 170717 566.50 570.25 561.50 565.25 -3.75 5,465 25,679 +898
Sep18 170717 574.75 575.25 571.75 573.50 -3.25 272 2,209 -76
Total Volume and Open Interest 186,457 436,456 -3,150
Wheat(KCBT)
Sep17 170717 512.25 512.25 503.00 506.50 -7.00 37,676 131,598 -2,488
Dec17 170717 538.00 538.00 530.00 532.75 -7.25 18,364 76,891 +243
Mar18 170717 554.75 554.75 546.00 549.00 -7.00 4,483 34,559 +927
May18 170717 561.00 565.75 559.75 561.75 -7.00 1,001 7,055 +292
Jul18 170717 575.00 575.00 568.50 571.75 -7.25 1,757 14,913 +267
Sep18 170717 583.75 586.50 581.50 582.50 -7.50 448 1,888 -67
Dec18 170717 602.25 602.25 600.00 600.00 -6.00 101 1,156 +17
Total Volume and Open Interest 63,899 268,251 -817
Wheat(MGE)
Sep17 170717 765.25 770.50 754.25 767.25 +9.25 8,649 32,027 -486
Dec17 170717 765.00 772.50 757.75 770.00 +9.75 5,709 30,222 +700
Mar18 170717 756.00 763.75 749.50 762.75 +10.00 1,990 15,245 +513
May18 170717 737.25 750.00 737.25 750.00 +11.00 747 4,690 -93
Jul18 170717 723.25 735.25 723.25 735.25 +11.00 243 2,086 -129
Sep18 170717 663.50 671.75 663.50 671.75 +3.00 202 1,209 +28
Total Volume and Open Interest 17,584 86,123 +527
Oats(CBOT)
Sep17 170717 282.00 288.25 280.25 285.50 -1.50 102 1,525 -50
Dec17 170717 288.00 291.00 283.50 288.50 -1.50 338 4,636 +29
Mar18 170717 288.00 288.00 286.75 286.75 -0.75 38 343 +17
May18 170717 285.75 285.75 285.75 285.75 -0.50 7 11 +2
Total Volume and Open Interest 492 6,553 -4
Rough Rice(CBOT)
Jul17 170714 11.35 11.41 11.35 11.41 -0.09 45 90 -15
Sep17 170717 11.76 11.85 11.64 11.84 +0.16 328 8,367 +80
Nov17 170717 11.89 12.05 11.88 12.04 +0.14 91 919 +22
Jan18 170717 12.21 12.21 12.21 12.21 +0.15 0 58 +0
Total Volume and Open Interest 428 9,484 +60
Live Cattle(CME)
Aug17 170717 117.750 117.885 116.730 116.950 -0.850 50,667 94,808 -13,696
Oct17 170717 118.535 119.050 117.900 118.635 +0.055 43,004 163,999 +13,374
Dec17 170717 118.900 119.650 118.550 119.250 +0.250 17,655 61,555 +409
Feb18 170717 119.080 119.850 118.800 119.550 +0.320 6,359 29,103 +416
Apr18 170717 118.385 119.050 118.180 118.950 +0.315 3,721 15,642 +1,177
Jun18 170717 111.430 112.150 111.300 112.080 +0.250 359 6,307 +141
Total Volume and Open Interest 121,850 373,052 +1,845
Feeder Cattle(CME)
Aug17 170717 153.535 155.580 153.535 154.435 +0.150 9,426 25,486 -786
Sep17 170717 153.400 155.500 153.400 154.380 +0.300 6,374 15,632 +959
Oct17 170717 152.080 154.200 152.050 153.150 +0.400 4,035 7,923 -277
Nov17 170717 150.130 152.200 150.080 151.330 +0.480 2,362 4,189 +126
Jan18 170717 146.685 148.285 146.600 147.985 +0.435 1,444 4,388 +265
Mar18 170717 144.630 145.200 144.080 145.035 +0.185 401 1,141 +138
Apr18 170717 143.330 144.000 143.000 143.650 -0.150 109 141 +40
Total Volume and Open Interest 24,224 58,997 +501
Lean Hogs(CME)
Aug17 170717 80.050 81.100 79.785 80.785 +0.885 25,093 60,433 -5,383
Oct17 170717 67.450 68.250 66.900 68.050 +0.870 23,780 103,964 +5,289
Dec17 170717 62.350 63.150 61.930 62.630 +0.395 8,386 47,878 +1,060
Feb18 170717 66.150 67.050 65.850 66.930 +0.780 2,831 22,632 +282
Apr18 170717 69.830 70.450 69.480 70.330 +0.445 1,566 22,573 +173
May18 170717 75.050 75.050 74.930 75.050 -0.150 5 473 +2
Jun18 170717 77.430 77.900 77.230 77.830 +0.500 219 9,453 +91
Jul18 170717 76.730 77.035 76.730 77.035 +0.335 57 894 +15
Total Volume and Open Interest 64,921 278,718 +272
Class III Milk(CME)
Jul17 170717 15.63 15.64 15.60 15.62 unch 150 5,078 +40
Aug17 170717 16.67 16.72 16.54 16.67 +0.02 374 4,878 +69
Sep17 170717 17.05 17.07 16.83 16.99 +0.01 160 4,455 +54
Oct17 170717 17.06 17.16 16.75 17.15 +0.05 67 3,157 +6
Nov17 170717 17.05 17.08 16.99 17.07 +0.02 20 2,790 -2
Dec17 170717 16.81 16.84 16.78 16.82 -0.01 6 2,625 -1
Jan18 170717 16.60 16.60 16.57 16.57 -0.08 0 831 +0
Feb18 170717 16.57 16.57 16.57 16.57 unch 0 771 +0
Mar18 170717 16.58 16.58 16.58 16.58 unch 0 659 +0
Apr18 170717 16.50 16.50 16.50 16.50 -0.03 0 565 +0
May18 170717 16.53 16.53 16.51 16.53 unch 0 543 +0
Jun18 170717 16.65 16.65 16.63 16.63 -0.02 0 482 +0
Jul18 170717 16.71 16.71 16.69 16.69 -0.03 22 164 +14
Total Volume and Open Interest 806 27,546 +182
Cocoa(ICE)
Jul17 170714 1876 1876 1876 1876 +43 2 2 +1
Sep17 170717 1914 1918 1886 1910 -5 25,717 132,356 -3,348
Dec17 170717 1949 1953 1923 1946 -3 9,441 69,062 +1,884
Mar18 170717 1982 1982 1951 1975 -3 3,706 32,445 +315
May18 170717 1993 1997 1970 1994 -4 771 12,586 +206
Jul18 170717 2009 2011 1986 2010 -4 613 8,966 +51
Sep18 170717 2022 2025 2000 2025 -4 231 8,871 +44
Total Volume and Open Interest 40,928 277,378 -747
Coffee "C"(ICE)
Jul17 170717 131.55 131.55 131.55 131.55 -0.15 0 21 -3
Sep17 170717 133.70 135.00 131.80 133.55 -0.15 25,499 114,081 -2,752
Dec17 170717 137.30 138.50 135.40 137.15 -0.15 8,671 54,862 +387
Mar18 170717 140.75 141.85 138.85 140.60 -0.15 3,013 23,626 +48
May18 170717 143.05 144.05 141.15 142.85 -0.10 2,156 16,490 +734
Jul18 170717 145.15 146.30 143.40 145.00 -0.15 439 5,102 -14
Total Volume and Open Interest 40,107 225,248 -1,400
Orange Juice(ICE)
Sep17 170717 126.95 127.60 126.50 126.70 -0.20 735 7,722 +140
Nov17 170717 127.15 128.20 127.15 127.70 -0.35 48 1,915 +29
Jan18 170717 129.50 130.10 129.20 129.75 +0.25 10 985 +7
Mar18 170717 131.70 132.60 131.70 132.45 +1.05 8 279 -6
May18 170717 134.70 134.70 134.70 134.70 +1.05 5 164 +0
Jul18 170717 137.50 137.50 137.50 137.50 +1.05 0 2 +0
Total Volume and Open Interest 806 11,067 +170
Sugar #11(ICE)
Oct17 170717 14.27 14.38 13.91 14.09 -0.21 70,836 432,533 -3,558
Mar18 170717 15.00 15.07 14.64 14.84 -0.19 25,163 179,291 +5,418
May18 170717 15.04 15.12 14.70 14.92 -0.15 10,116 59,052 +195
Jul18 170717 15.07 15.16 14.74 15.00 -0.10 5,448 36,364 +147
Oct18 170717 15.12 15.32 14.97 15.23 -0.04 2,292 34,632 +438
Mar19 170717 15.59 15.76 15.46 15.74 +0.02 600 15,499 +245
May19 170717 15.71 15.79 15.56 15.78 +0.03 156 4,327 +94
Jul19 170717 15.73 15.80 15.58 15.80 +0.05 61 5,413 +14
Total Volume and Open Interest 114,691 772,568 +2,996
London Cocoa(LCE)
Sep17 170717 1506 1514 1488 1507 -2 13,634 89,213 -859
Dec17 170717 1526 1535 1512 1531 unch 6,674 64,369 -478
Mar18 170717 1556 1556 1534 1553 +1 5,259 51,926 -336
May18 170717 1560 1568 1551 1567 +1 1,706 17,885 +361
Jul18 170717 1575 1581 1564 1579 unch 1,353 13,336 +336
Sep18 170717 1586 1592 1575 1590 -1 1,071 10,069 +241
Dec18 170717 1598 1608 1598 1608 -2 1,202 6,485 +858
Total Volume and Open Interest 32,845 264,080 -976
London Sugar(LCE)
Oct17 170717 396.60 399.90 390.80 394.30 -4.70 6,963 50,469 +1,444
Dec17 170717 397.20 399.80 391.20 394.50 -3.90 1,549 14,891 +278
Mar18 170717 402.40 405.40 397.10 400.30 -4.00 571 8,844 +129
May18 170717 406.90 409.00 401.20 404.50 -3.50 347 4,707 +61
Aug18 170717 409.30 412.60 404.70 408.50 -2.90 424 3,556 -189
Total Volume and Open Interest 15,678 89,402 -1,287
Cotton(ICE)
Oct17 170717 67.53 68.65 67.06 68.57 +1.39 54 165 -17
Dec17 170717 66.75 68.23 66.60 67.76 +1.18 14,468 162,943 +1,455
Mar18 170717 66.20 67.71 66.20 67.37 +1.26 3,299 33,942 +774
May18 170717 66.94 68.12 66.78 67.95 +1.24 583 4,934 +248
Jul18 170717 67.42 68.63 67.42 68.47 +1.19 326 4,915 +255
Oct18 170717 67.12 67.12 67.12 67.12 +1.15 0 1 +0
Total Volume and Open Interest 19,133 214,759 +3,021
Lumber(CME)
Sep17 170717 382.4 387.3 382.0 387.3 +10.0 380 2,837 +88
Nov17 170717 373.6 378.0 372.3 377.3 +8.8 83 594 +4
Jan18 170717 376.7 382.0 376.7 380.7 +7.5 11 129 +0
Mar18 170717 380.0 381.0 380.0 381.0 +8.0 2 34 +2
Total Volume and Open Interest 602 3,660 -13
Crude Oil(NYM)
Aug17 170717 46.68 46.88 45.89 46.02 -0.52 748,971 215,983 -57,850
Sep17 170717 46.89 47.08 46.10 46.23 -0.52 303,170 522,219 +46,793
Oct17 170717 47.01 47.24 46.28 46.41 -0.51 74,321 157,762 +7,901
Nov17 170717 47.27 47.43 46.52 46.64 -0.48 34,122 103,904 +1,378
Dec17 170717 47.46 47.65 46.77 46.91 -0.44 86,412 323,766 +824
Jan18 170717 47.70 47.84 47.06 47.16 -0.39 23,771 107,677 +445
Feb18 170717 47.85 47.95 47.25 47.36 -0.35 14,301 44,489 +1,435
Mar18 170717 48.00 48.09 47.47 47.53 -0.33 19,180 61,633 +501
Apr18 170717 48.10 48.15 47.63 47.67 -0.32 8,599 25,825 -1,097
May18 170717 48.12 48.13 47.73 47.79 -0.31 3,540 26,844 +470
Jun18 170717 48.26 48.36 47.84 47.91 -0.30 31,190 123,114 +4,261
Jul18 170717 48.40 48.42 47.97 48.01 -0.29 3,497 21,978 +684
Aug18 170717 48.12 48.12 48.12 48.12 -0.29 2,895 13,432 +523
Sep18 170717 48.23 48.23 48.23 48.23 -0.29 3,497 35,537 +1,360
Oct18 170717 48.35 48.35 48.35 48.35 -0.29 1,653 13,775 +1,152
Nov18 170717 48.73 48.73 48.47 48.47 -0.29 1,752 17,814 -629
Total Volume and Open Interest 1,414,057 2,157,653 +11,111
e-miNY Crude Oil(NYM)
Aug17 170717 46.700 46.900 45.900 46.025 -0.525 11,232 4,239 -31
Sep17 170717 46.950 47.100 46.100 46.225 -0.525 727 1,008 +122
Oct17 170717 47.000 47.150 46.300 46.400 -0.525 41 503 +0
Nov17 170717 46.650 46.650 46.650 46.650 -0.475 14 190 -1
Dec17 170717 47.850 47.850 46.875 46.900 -0.450 20 399 +3
Jan18 170717 47.475 47.475 47.150 47.150 -0.400 4 174 +4
Feb18 170717 47.350 47.350 47.350 47.350 -0.350 0 30 +0
Mar18 170717 47.525 47.525 47.525 47.525 -0.325 0 9 +0
Apr18 170717 47.675 47.675 47.675 47.675 -0.325 0 21 +0
May18 170717 47.800 47.800 47.800 47.800 -0.300 0 61 +0
Total Volume and Open Interest 12,038 6,780 +97
NY Harbor ULSD(NYM)
Aug17 170717 151.86 152.36 149.58 149.95 -1.55 52,614 81,652 -6,894
Sep17 170717 152.41 152.64 150.04 150.40 -1.54 37,377 102,394 +5,234
Oct17 170717 153.08 153.13 150.66 150.96 -1.55 21,971 38,379 +870
Nov17 170717 153.55 153.89 151.32 151.65 -1.56 12,491 28,607 +1,101
Dec17 170717 154.30 154.36 151.95 152.27 -1.55 16,225 59,547 +259
Jan18 170717 154.51 154.63 152.50 152.82 -1.57 3,643 22,668 -429
Feb18 170717 154.30 154.88 153.02 153.10 -1.59 961 8,955 +345
Mar18 170717 154.90 154.96 152.99 153.07 -1.56 564 14,939 +23
Apr18 170717 154.05 154.05 152.61 152.70 -1.52 289 6,431 +98
May18 170717 153.41 154.05 152.53 152.71 -1.49 346 3,579 -37
Jun18 170717 154.40 154.53 152.90 153.01 -1.47 1,190 16,934 +103
Jul18 170717 154.59 154.59 153.61 153.61 -1.46 32 2,181 -14
Aug18 170717 154.49 154.49 154.29 154.29 -1.45 22 1,377 +6
Sep18 170717 154.97 154.97 154.93 154.93 -1.45 0 1,450 +0
Total Volume and Open Interest 148,009 416,182 +610
RBOB Gasoline(NYM)
Aug17 170717 156.25 157.29 155.31 155.67 -0.38 61,054 76,815 -11,603
Sep17 170717 153.50 154.05 152.42 152.59 -0.75 50,599 103,280 +5,313
Oct17 170717 143.50 143.74 142.12 142.25 -0.91 26,998 58,449 +2,549
Nov17 170717 141.05 141.30 139.85 139.98 -0.94 12,827 40,240 +1,747
Dec17 170717 139.44 139.71 138.07 138.26 -1.02 11,938 47,442 +20
Jan18 170717 139.62 139.64 138.15 138.34 -1.09 3,060 11,405 +140
Feb18 170717 140.27 140.80 139.37 139.48 -1.11 817 7,091 -122
Mar18 170717 142.59 142.63 141.24 141.42 -1.12 1,015 9,734 +99
Apr18 170717 159.19 159.19 159.19 159.19 -1.15 473 6,844 +33
May18 170717 160.84 161.00 159.69 159.80 -1.16 701 2,854 +97
Total Volume and Open Interest 170,077 384,206 -1,666
e-miNY RBOB Gasoline(NYM)
Aug17 170717 155.70 155.70 155.67 155.70 -0.35 0 1 +0
Sep17 170717 152.60 152.60 152.59 152.60 -0.74      
Oct17 170717 142.30 142.30 142.25 142.30 -0.86      
Nov17 170717 140.00 140.00 139.98 140.00 -0.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170717 2.982 3.049 2.980 3.020 +0.040 172,378 159,420 -24,759
Sep17 170717 2.969 3.034 2.968 3.007 +0.036 106,560 257,650 +26,160
Oct17 170717 3.004 3.065 3.003 3.040 +0.036 54,518 193,287 +2,293
Nov17 170717 3.085 3.133 3.077 3.112 +0.032 31,247 77,031 +2,493
Dec17 170717 3.240 3.287 3.238 3.267 +0.028 14,536 70,572 +861
Jan18 170717 3.330 3.373 3.327 3.354 +0.025 20,222 115,226 +1,634
Feb18 170717 3.323 3.355 3.313 3.339 +0.025 7,912 43,395 +476
Mar18 170717 3.263 3.290 3.252 3.278 +0.021 11,404 83,489 +727
Apr18 170717 2.886 2.901 2.878 2.889 +0.008 11,507 98,205 -252
May18 170717 2.847 2.860 2.838 2.848 +0.005 8,512 36,167 +445
Jun18 170717 2.874 2.885 2.862 2.873 +0.004 3,767 21,954 +616
Jul18 170717 2.896 2.910 2.888 2.898 +0.003 1,310 24,880 +276
Aug18 170717 2.914 2.915 2.892 2.903 +0.002 306 18,914 +79
Sep18 170717 2.890 2.890 2.868 2.879 +0.003 714 19,410 +166
Oct18 170717 2.897 2.909 2.885 2.896 +0.003 1,972 41,079 +82
Nov18 170717 2.943 2.946 2.932 2.944 +0.002 499 18,785 -75
Total Volume and Open Interest 449,817 1,346,449 +11,358
Brent Crude Oil(ICE)
Sep17 170717 49.14 49.26 48.31 48.42 -0.49 262,631 498,594 -17,144
Oct17 170717 49.29 49.50 48.56 48.68 -0.49 143,032 322,053 +16,885
Nov17 170717 49.65 49.76 48.88 49.00 -0.47 72,361 173,676 +12,829
Dec17 170717 49.90 50.02 49.17 49.29 -0.45 106,606 346,343 +2,535
Jan18 170717 50.12 50.24 49.44 49.56 -0.42 29,426 92,985 +2,889
Feb18 170717 50.34 50.46 49.71 49.80 -0.41 18,485 72,028 +2,619
Mar18 170717 50.53 50.63 49.91 50.01 -0.39 14,452 56,840 -820
Apr18 170717 50.69 50.76 50.17 50.19 -0.39 5,430 27,224 -579
May18 170717 50.85 50.95 50.36 50.37 -0.38 3,633 30,435 +640
Jun18 170717 50.99 51.12 50.43 50.52 -0.38 17,729 118,472 +2,164
Jul18 170717 50.70 50.70 50.70 50.70 -0.37 925 23,645 +277
Aug18 170717 51.21 51.21 50.86 50.86 -0.38 523 20,125 -8
Sep18 170717 50.99 50.99 50.99 50.99 -0.37 1,940 30,808 -3
Oct18 170717 51.11 51.11 51.11 51.11 -0.37 850 17,579 +357
Total Volume and Open Interest 717,873 2,349,261 +20,823
Gas Oil(ICE)
Aug17 170717 451.00 451.25 443.25 448.50 +0.75 89,271 162,158 -15,382
Sep17 170717 449.50 451.50 443.75 449.25 +1.25 76,903 169,978 -964
Oct17 170717 449.50 451.75 444.50 449.75 +1.50 44,681 93,770 +1,852
Nov17 170717 450.50 451.00 444.00 449.50 +1.50 13,480 49,679 +1,348
Dec17 170717 448.75 450.75 443.75 449.25 +1.75 32,330 136,996 -5,271
Jan18 170717 450.50 451.50 444.75 450.25 +1.75 4,798 32,739 +169
Feb18 170717 452.25 452.50 448.25 451.25 +1.50 2,257 14,966 +611
Mar18 170717 453.25 453.50 448.25 452.25 +1.75 4,362 25,553 +678
Apr18 170717 454.00 454.50 451.50 453.50 +1.75 2,176 10,124 -50
May18 170717 455.50 455.75 453.50 454.50 +1.50 2,749 11,167 +430
Total Volume and Open Interest 287,018 931,348 -15,923
Ethanol(CBOT)
Aug17 170717 1.541 1.543 1.530 1.531 -0.007 115 964 -14
Sep17 170717 1.537 1.541 1.530 1.530 -0.005 21 430 +3
Oct17 170717 1.523 1.523 1.523 1.523 -0.007 0 204 +0
Nov17 170717 1.505 1.508 1.505 1.505 -0.007 0 151 +0
Dec17 170717 1.490 1.490 1.490 1.490 -0.007 0 356 +0
Jan18 170717 1.475 1.475 1.475 1.475 -0.007      
Feb18 170717 1.475 1.475 1.475 1.475 -0.007      
Mar18 170717 1.475 1.475 1.475 1.475 -0.007      
Total Volume and Open Interest 136 2,108 -11
WTI Crude Oil(ICE)
Aug17 170717 46.68 46.87 45.90 46.02 -0.52 38,843 36,875 -4,703
Sep17 170717 46.89 47.07 46.11 46.23 -0.52 58,941 79,331 +5,248
Oct17 170717 47.06 47.23 46.29 46.41 -0.51 28,471 41,868 +2,551
Nov17 170717 47.25 47.38 46.52 46.64 -0.48 8,324 15,890 +398
Dec17 170717 47.48 47.62 46.79 46.91 -0.44 24,516 128,297 +725
Jan18 170717 47.66 47.70 47.07 47.16 -0.39 3,215 15,253 +228
Feb18 170717 47.78 47.85 47.32 47.36 -0.35 663 7,294 -48
Mar18 170717 47.86 47.86 47.52 47.53 -0.33 1,227 11,730 +115
Apr18 170717 47.67 47.67 47.67 47.67 -0.32 280 3,287 +31
May18 170717 47.79 47.79 47.79 47.79 -0.31 101 5,694 -41
Jun18 170717 48.06 48.23 47.91 47.91 -0.30 4,325 50,231 +552
Jul18 170717 48.01 48.01 48.01 48.01 -0.29 161 1,341 -29
Aug18 170717 48.12 48.12 48.12 48.12 -0.29 99 1,727 +55
Sep18 170717 48.23 48.23 48.23 48.23 -0.29 430 3,043 +368
Oct18 170717 48.35 48.35 48.35 48.35 -0.29 50 1,579 +18
Nov18 170717 48.47 48.47 48.47 48.47 -0.29 15 523 +0
Total Volume and Open Interest 177,252 560,203 +5,538
US Dollar Index(ICE)
Sep17 170717 94.885 95.120 94.800 94.905 -0.025 18,647 51,039 +191
Dec17 170717 94.635 94.795 94.590 94.700 -0.030 70 1,565 +23
Mar18 170717 94.485 94.565 94.470 94.470 -0.040 1 326 -1
Total Volume and Open Interest 18,718 52,930 +213
Australian Dollar(CME)
Sep17 170717 78.17 78.32 77.86 77.94 -0.23 98,275 106,271 +7,387
Dec17 170717 78.11 78.25 77.82 77.85 -0.23 174 1,517 -3
Mar18 170717 77.90 78.19 77.77 77.77 -0.22 2 7 +0
Total Volume and Open Interest 99,585 108,610 +7,439
British Pound(CME)
Sep17 170717 131.36 131.40 130.72 130.83 -0.31 88,271 190,444 +1,165
Dec17 170717 131.71 131.75 131.16 131.19 -0.31 67 1,597 +9
Mar18 170717 131.57 131.69 131.57 131.57 -0.31 0 288 +0
Total Volume and Open Interest 88,804 194,078 +1,321
Canadian Dollar(CME)
Sep17 170717 79.16 79.27 78.82 78.88 -0.24 74,068 158,801 -1,541
Dec17 170717 79.25 79.28 78.93 78.95 -0.24 111 4,720 +14
Mar18 170717 79.23 79.23 79.00 79.00 -0.22 6 502 +6
Jun18 170717 79.03 79.41 79.03 79.03 -0.24 6 96 -2
Total Volume and Open Interest 74,585 164,824 -1,651
Japanese Yen(CME)
Sep17 170717 89.12 89.27 88.84 89.04 -0.05 123,686 252,098 +10,687
Dec17 170717 89.57 89.58 89.33 89.43 -0.05 46 605 -25
Mar18 170717 89.89 90.05 89.89 89.89 -0.04 6 291 +6
Total Volume and Open Interest 124,885 254,704 +10,530
Swiss Franc(CME)
Sep17 170717 104.18 104.65 103.93 104.36 +0.20 27,687 38,576 +1,012
Dec17 170717 104.77 105.23 104.77 104.98 +0.21 8 257 +5
Mar18 170717 105.67 105.67 105.67 105.67 +0.21 0 17 +0
Total Volume and Open Interest 27,695 38,870 +1,017
EuroFX(CME)
Sep17 170717 115.11 115.25 114.73 115.18 +0.14 243,647 424,192 -1,127
Dec17 170717 115.62 115.78 115.29 115.75 +0.15 1,243 4,171 +87
Mar18 170717 116.24 116.36 116.24 116.36 +0.14 28 906 -11
Total Volume and Open Interest 247,733 433,566 -1,009
Mexican Peso(CME)
Jul17 170717 570.25 570.25 568.00 568.25 -1.25 0 6 +0
Aug17 170717 566.25 567.38 565.63 566.25 -1.00 0 64 +0
Total Volume and Open Interest 31,610 210,406 +1,189
Brazilian Real(CME)
Aug17 170717 313.70 315.95 313.05 313.40 unch 2,477 13,672 +1,079
Sep17 170717 311.75 311.85 311.05 311.45 unch 814 2,940 +156
Oct17 170717 310.15 310.15 310.15 310.15 +0.15      
Nov17 170717 308.50 308.50 308.50 308.50 +0.15      
Total Volume and Open Interest 3,291 16,612 +1,235
30-Year T-Bonds(CBOT)
Sep17 170717 152~130 153~020 152~120 152~280 +0~080 247,922 731,784 -2,557
Dec17 170717 151~060 151~260 151~060 151~200 +0~080 175 306 +65
Mar18 170717 150~290 150~290 150~290 150~290 +0~080      
Total Volume and Open Interest 248,097 732,090 -2,492
10-Year T-Notes(CBOT)
Sep17 170717 125~185 125~265 125~180 125~240 +0~025 1,260,066 3,166,070 -3,283
Dec17 170717 125~080 125~135 125~075 125~120 +0~025 1,207 16,129 +422
Mar18 170717 125~000 125~000 125~000 125~000 +0~025      
Total Volume and Open Interest 1,261,273 3,182,199 -2,861
5-Year T-Notes(CBOT)
Sep17 170717 117~302 118~016 117~294 118~004 +0~012 570,576 3,004,865 +5,082
Dec17 170717 117~210 117~212 117~210 117~212 +0~012 695 5,060 +200
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170717 108~032 108~044 108~032 108~040 +0~004 230,826 1,315,721 -1,476
Dec17 170717 107~314 107~314 107~314 107~314 +0~004 100 299 +100
Mar18 170717 107~296 107~296 107~296 107~296 +0~004      
Total Volume and Open Interest 230,926 1,316,020 -1,376
Eurodollars(CME)
Sep17 170717 98.675 98.680 98.670 98.675 unch 133,746 1,502,732 -12,031
Dec17 170717 98.560 98.570 98.555 98.560 unch 219,866 1,856,987 +6,390
Mar18 170717 98.470 98.485 98.465 98.475 +0.005 128,388 1,152,994 -28,065
Jun18 170717 98.400 98.410 98.395 98.405 +0.005 141,103 1,092,418 +7,555
Sep18 170717 98.325 98.340 98.320 98.330 +0.005 137,171 1,069,606 +459
Dec18 170717 98.235 98.250 98.225 98.240 +0.005 170,407 1,336,340 -8,842
Mar19 170717 98.180 98.200 98.170 98.190 +0.010 96,987 787,619 -3,903
Jun19 170717 98.120 98.145 98.110 98.135 +0.010 90,454 666,574 -3,754
Sep19 170717 98.065 98.095 98.060 98.085 +0.015 103,186 621,815 -1,543
Dec19 170717 97.995 98.020 97.980 98.010 +0.015 88,011 735,637 -235
Mar20 170717 97.950 97.975 97.935 97.965 +0.015 69,692 436,770 +522
Jun20 170717 97.900 97.930 97.890 97.920 +0.015 62,272 298,634 +1,871
Sep20 170717 97.855 97.885 97.840 97.875 +0.020 51,706 228,544 +369
Dec20 170717 97.790 97.825 97.780 97.815 +0.020 40,215 295,594 +361
Mar21 170717 97.745 97.785 97.740 97.770 +0.020 33,121 162,479 +2,561
Jun21 170717 97.700 97.735 97.690 97.720 +0.020 35,313 121,316 +3,212
Sep21 170717 97.645 97.685 97.640 97.675 +0.025 25,477 80,750 -1,848
Dec21 170717 97.590 97.630 97.585 97.620 +0.025 24,197 92,557 +79
Total Volume and Open Interest 1,705,614 12,983,125 -31,073
Ultra T-Bond(CBOT)
Sep17 170717 163~22 164~25 163~21 164~14 +0~16 104,048 791,000 +3,110
Dec17 170717 163~13 163~13 163~13 163~13 +0~15 6 4 +3
Mar18 170717 162~13 162~13 162~13 162~13 +0~15      
Total Volume and Open Interest 104,054 791,004 +3,113
Ultra 10-Yr T-Note(CBOT)
Sep17 170717 134~160 134~285 134~160 134~250 +0~040 86,664 395,046 +1,682
Dec17 170717 134~080 134~080 134~080 134~080 +0~040 0 1 +0
Mar18 170717 134~080 134~080 134~080 134~080 +0~040      
Total Volume and Open Interest 86,664 395,047 +1,682
30 Day Federal Funds(CBOT)
Jul17 170717 98.850 98.850 98.848 98.850 unch 951 269,100 -144
Aug17 170717 98.840 98.845 98.840 98.840 unch 3,513 181,413 -1,297
Sep17 170717 98.835 98.840 98.835 98.835 unch 3,779 70,906 -673
Oct17 170717 98.820 98.825 98.820 98.820 unch 21,763 273,878 +1,431
Nov17 170717 98.815 98.820 98.810 98.815 unch 37,043 197,589 -21,136
Dec17 170717 98.765 98.775 98.765 98.770 +0.005 5,671 78,204 +1,845
Total Volume and Open Interest 135,042 1,599,695 +1,090
Japanese Govt Bonds(SGX)
Sep17 170713 149.92 150.04 149.90 150.02 +0.10 1,012 14,211 -237
Dec17 170713 150.02 150.02 150.02 150.02 +0.10      
Mar18 170713 150.02 150.02 150.02 150.02 +0.10      
Total Volume and Open Interest 1,012 14,211 -237
Euro-Buxl(EUREX)
Sep17 170717 161.04 162.08 161.04 161.42 +0.38 41,516 199,759 -12,629
Dec17 170717 159.88 159.88 159.88 159.88 +0.38 0 6 +0
Mar18 170717 159.42 159.42 159.42 159.42 +0.38      
Total Volume and Open Interest 41,516 209,057 -3,337
Euro-Bund(EUREX)
Sep17 170717 161.08 161.53 161.06 161.28 +0.14 785,938 1,619,264 -297,312
Dec17 170717 158.28 158.64 158.28 158.43 +0.14 4,651 16,474 -617
Mar18 170717 157.28 157.28 157.28 157.28 +0.14 0 37 +0
Total Volume and Open Interest 790,589 1,821,002 -112,702
Euro-Bobl(EUREX)
Sep17 170717 131.47 131.65 131.47 131.58 +0.09 426,290 1,306,126 -148,403
Dec17 170717 130.01 130.01 129.97 129.97 +0.09 3,551 37,000 +0
Mar18 170717 129.97 129.97 129.97 129.97 +0.09      
Total Volume and Open Interest 429,841 1,446,755 -44,774
Euro-Schatz(EUREX)
Sep17 170717 111.90 111.95 111.90 111.94 +0.03 300,701 1,235,589 -143,455
Dec17 170717 111.78 111.78 111.78 111.78 +0.02 109 726 -11
Mar18 170717 111.94 111.94 111.94 111.94 +0.03      
Total Volume and Open Interest 300,810 1,295,764 -84,017
3-Mth Euribor(EUREX)
Sep17 170717 100.325 100.325 100.320 100.320 unch 8 5,829 +0
Dec17 170717 100.305 100.305 100.305 100.305 unch 0 7,650 +0
Mar18 170717 100.270 100.270 100.270 100.270 +0.005 11 7,460 +0
Total Volume and Open Interest 919 41,592 -62
Long Gilt(LIFFE)
Sep17 170717 125~01 125~20 125~01 125~15 +0~13 158,873 639,022 -1,673
Dec17 170717 124~19 124~19 124~19 124~19 +0~13      
Total Volume and Open Interest 158,873 639,022 -1,673
3-Mth Short Sterling(LIFFE)
Sep17 170717 99.63 99.64 99.63 99.64 +0.01 79,225 436,250 +4,319
Dec17 170717 99.53 99.54 99.53 99.54 +0.02 42,442 401,327 -932
Mar18 170717 99.45 99.47 99.45 99.47 +0.02 64,344 340,412 -935
Jun18 170717 99.40 99.42 99.39 99.41 +0.02 48,271 324,905 -1,245
Sep18 170717 99.34 99.37 99.34 99.36 +0.02 79,551 276,131 +254
Dec18 170717 99.29 99.32 99.28 99.31 +0.03 46,493 295,655 +1,500
Total Volume and Open Interest 646,356 2,912,791 +28,497
3-Mth Euribor(LIFFE)
Sep17 170717 100.320 100.325 100.320 100.320 unch 101,395 402,920 +6,841
Dec17 170717 100.300 100.310 100.300 100.305 +0.005 56,297 371,175 -6,396
Mar18 170717 100.265 100.275 100.260 100.270 +0.005 90,588 427,699 +7,395
Total Volume and Open Interest 827,067 3,785,779 +20,136
3-Mth Aus T-Bills(SFE)
Sep17 170717 98.27 98.28 98.26 98.27 unch 16,438 136,177 -6,695
Dec17 170717 98.22 98.24 98.21 98.23 unch 34,976 231,413 -1,428
Mar18 170717 98.15 98.18 98.15 98.16 unch 29,834 162,305 -3,818
Jun18 170717 98.08 98.10 98.06 98.07 -0.01 18,612 141,679 -2,272
Sep18 170717 97.99 98.03 97.98 97.99 -0.01 14,242 105,117 +404
Dec18 170717 97.91 97.95 97.90 97.91 -0.01 11,878 82,494 +2,325
Mar19 170717 97.83 97.88 97.83 97.83 -0.01 5,134 53,630 +746
Jun19 170717 97.76 97.80 97.76 97.76 -0.01 3,206 37,746 -37
Sep19 170717 97.71 97.71 97.68 97.69 unch 190 2,293 -10
Dec19 170717 97.62 97.63 97.62 97.63 unch 197 2,792 +50
Total Volume and Open Interest 134,842 957,947 -10,633
10-Year Aus T-Bonds(SFE)
Sep17 170717 97.28 97.33 97.27 97.27 -0.02 152,136 948,243 +7,359
Dec17 170717 97.27 97.27 97.27 97.27 -0.02      
Total Volume and Open Interest 152,136 948,243 +7,359
3-Year Aus T-Bonds(SFE)
Sep17 170717 98.00 98.04 97.98 98.00 -0.01 209,795 956,491 +18,698
Dec17 170717 98.00 98.00 98.00 98.00 -0.01      
Total Volume and Open Interest 209,795 956,491 +18,698
Gold(CMX)
Aug17 170717 1228.7 1235.4 1227.5 1233.7 +6.2 227,820 246,580 -17,881
Oct17 170717 1230.6 1238.8 1230.6 1237.2 +6.2 3,037 22,055 +423
Dec17 170717 1234.9 1242.3 1234.9 1240.7 +6.2 48,508 173,252 +12,734
Feb18 170717 1239.7 1245.2 1239.7 1244.4 +6.3 2,932 14,086 +479
Apr18 170717 1243.6 1248.6 1243.0 1247.9 +6.3 749 4,432 -340
Jun18 170717 1247.5 1252.6 1246.4 1251.4 +6.3 1,273 8,138 -365
Aug18 170717 1254.8 1254.9 1254.8 1254.9 +6.4 717 6,313 +334
Oct18 170717 1258.2 1258.2 1258.2 1258.2 +6.5 429 424 +87
Dec18 170717 1258.9 1262.0 1257.3 1261.5 +6.6 1,688 7,596 +746
Feb19 170717 1265.2 1265.2 1265.2 1265.2 +6.6 0 7 +0
Apr19 170717 1268.9 1268.9 1268.9 1268.9 +6.6      
Jun19 170717 1272.6 1272.6 1272.6 1272.6 +6.6 0 748 +0
Total Volume and Open Interest 287,477 487,597 -3,841
Silver(CMX)
Jul17 170717 1610.0 1611.0 1604.0 1605.0 +16.6 20 110 -41
Sep17 170717 1599.0 1617.0 1593.5 1609.9 +16.6 76,087 155,020 -2,048
Dec17 170717 1605.5 1627.0 1604.0 1619.6 +16.7 4,538 44,009 +143
Mar18 170717 1621.0 1633.0 1621.0 1629.6 +16.8 241 2,352 -45
May18 170717 1639.0 1639.0 1636.4 1636.4 +16.8 17 1,234 +5
Jul18 170717 1633.0 1643.3 1633.0 1643.3 +16.8 9 1,108 +0
Sep18 170717 1650.2 1650.2 1650.2 1650.2 +16.8 1 90 -1
Total Volume and Open Interest 81,421 206,358 -2,121
Platinum(NYMEX)
Jul17 170717 927.5 927.6 927.2 927.6 +6.7 25 42 +0
Oct17 170717 923.5 937.4 922.2 930.3 +6.8 15,833 66,670 -323
Jan18 170717 927.9 940.1 927.9 933.4 +6.5 1,144 5,543 +1,023
Apr18 170717 936.9 936.9 936.9 936.9 +6.7 0 59 +0
Total Volume and Open Interest 17,012 72,530 +705
Palladium(NYMEX)
Sep17 170717 857.00 866.95 851.15 865.55 +8.80 3,590 29,979 -54
Dec17 170717 851.50 862.00 851.50 862.00 +9.15 111 3,254 +32
Mar18 170717 857.00 857.00 857.00 857.00 +9.15 4 137 +0
Total Volume and Open Interest 3,705 33,397 -22
Copper(CMX)
Jul17 170717 269.55 272.70 269.55 271.70 +3.30 568 2,786 -117
Sep17 170717 269.15 273.75 268.35 272.40 +3.30 57,787 133,103 +222
Dec17 170717 271.05 275.60 270.40 274.40 +3.20 11,777 72,224 +2,305
Mar18 170717 272.10 277.00 272.10 275.90 +3.15 4,604 24,487 +1,528
May18 170717 275.75 277.30 275.50 276.70 +3.20 644 5,966 -3
Total Volume and Open Interest 76,171 268,704 +4,112
E-mini DJIA Index(CBOT)
Sep17 170717 21596 21621 21561 21581 -14 76,753 132,587 -792
Dec17 170717 21550 21580 21530 21539 -12 28 209 -3
Mar18 170717 21504 21504 21504 21504 -12 2 14 +2
Jun18 170717 21473 21473 21473 21473 -12 0 2 +0
Total Volume and Open Interest 76,783 132,812 -793
S & P 500(CME)
Sep17 170717 2457.10 2458.60 2454.70 2458.60 +2.50 952 47,132 +8
Dec17 170717 2456.40 2458.40 2452.40 2456.40 +2.50 0 226 -2
Mar18 170717 2454.70 2456.70 2450.70 2454.70 +2.50 0 30 +0
Jun18 170717 2453.70 2455.70 2449.70 2453.70 +2.50      
Total Volume and Open Interest 952 47,388 +6
S & P 500 E-Mini(Globex)
Sep17 170717 2457.00 2460.50 2454.00 2458.50 +2.50 941,061 2,854,397 +3,247
Dec17 170717 2451.75 2458.00 2448.75 2456.50 +2.50 1,452 26,687 +383
Mar18 170717 2453.25 2454.75 2450.75 2454.75 +2.50 14 980 -1
Jun18 170717 2451.75 2453.75 2451.75 2453.75 +2.50 3 24 -1
Total Volume and Open Interest 942,533 2,882,089 +3,629
NASDAQ 100 E-Mini(Globex)
Sep17 170717 5843.50 5863.80 5831.30 5855.00 +11.70 240,958 277,892 +936
Dec17 170717 5854.30 5868.80 5839.00 5861.30 +11.80 454 1,001 +75
Mar18 170717 5855.00 5869.80 5855.00 5869.80 +11.80 1 37 +0
Total Volume and Open Interest 241,413 278,930 +1,011
S&P Midcap 400(CME) e-Mini
Sep17 170717 1766.50 1770.50 1758.60 1767.70 +3.40 9,152 93,193 +588
Dec17 170717 1764.70 1765.10 1760.30 1764.70 +3.40      
Mar18 170717 1761.40 1761.40 1761.40 1761.40 +3.40      
Total Volume and Open Interest 9,152 93,193 +588
Volatility Index(CBOE)
Jul17 170717 10.60 10.70 10.25 10.28 -0.30 106,678 149,010 -6,137
Aug17 170717 12.05 12.05 11.80 11.93 -0.10 113,451 249,522 +29,157
Sep17 170717 13.00 13.05 12.85 12.93 -0.05 41,211 82,190 +1,037
Oct17 170717 13.65 13.75 13.55 13.68 -0.02 14,039 41,350 +404
Total Volume and Open Interest 292,917 602,913 +25,883
S & P 600(CME)
Sep17 170717 872.30 872.30 872.30 872.30 +2.70      
Dec17 170717 869.10 869.10 869.10 869.10 +2.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170717 1427.10 1434.60 1422.40 1431.00 +2.40 89,113 569,366 -1,230
Dec17 170717 1423.40 1432.50 1421.20 1430.00 +2.40 23 122 +0
Mar18 170717 1429.00 1429.00 1429.00 1429.00 +2.40      
Total Volume and Open Interest 89,136 569,490 -1,230
Nikkei 225(CME)
Sep17 170717 20035 20140 19995 20060 -5 6,157 36,317 +47
Dec17 170717 19985 19985 19985 19985 -5 0 3 +0
Total Volume and Open Interest 6,157 36,320 +47
Nikkei 225(SGX)
Sep17 170714 20085 20140 20080 20090 unch 64,113 224,369 +4,113
Dec17 170714 19975 19980 19965 19965 +5 207 2,893 +201
Mar18 170713 19925 19925 19925 19925 +20 0 205 +0
Total Volume and Open Interest 56,028 235,068 +1,677
Nikkei 225 Mini(JPX)
Sep17 170714 20100 20140 20080 20110 +30 549,604 318,608 +6,128
Dec17 170714 19970 20000 19950 19970 +20 3,765 7,993 +741
Mar18 170714 19915 19955 19910 19920 +10 203 2,408 -35
Total Volume and Open Interest 588,891 446,130 +15,457
Nikkei 225(JPX)
Sep17 170714 20100 20140 20080 20110 +30 41,876 315,730 +1,310
Dec17 170714 19970 20000 19950 19970 +20 473 40,114 +363
Mar18 170714 19940 19940 19920 19920 +10 7 2,825 +0
Total Volume and Open Interest 42,360 425,663 +2,673
Nikkei 225(CME) Yen
Sep17 170717 20000 20115 19970 20035 -5 25,443 69,763 -1,924
Dec17 170717 19905 19960 19855 19905 -5 1 39 -1
Mar18 170717 19865 19865 19865 19865 -5      
Total Volume and Open Interest 25,444 69,804 -1,925
Nikkei 225(CME) e-Mini Yen
Sep17 170717 20040 20040 20035 20040 unch 1 10 +1
Dec17 170717 19910 19910 19905 19910 unch      
Mar18 170717 19870 19870 19865 19870 unch      
Total Volume and Open Interest 1 10 +1
CAC 40(EURONEXT)
Jul17 170717 5245.5 5250.0 5212.0 5229.5 -5.0 58,064 361,990 -15,333
Aug17 170717 5245.5 5247.0 5212.0 5228.0 -5.0 2,269 3,563 +2,005
Sep17 170717 5239.0 5244.5 5215.0 5227.5 -5.0 57 19,921 -1,013
Total Volume and Open Interest 60,390 402,883 -14,342
Hang Seng Index(HKFE)
Jul17 170717 26388 26643 26373 26500 +110 105,000 143,039 -29
Aug17 170717 26332 26598 26332 26455 +112 1,054 5,065 +315
Sep17 170717 26255 26500 26246 26370 +114 783 9,489 -252
Total Volume and Open Interest 107,402 163,128 +115
DAX(EUREX)
Sep17 170717 12646.5 12668.0 12531.0 12587.0 -24.0 58,083 130,299 -16,873
Dec17 170717 12647.0 12647.0 12540.0 12577.5 -23.5 213 4,978 -28
Mar18 170717 12574.5 12574.5 12574.5 12574.5 -24.0 0 42 +0
Total Volume and Open Interest 58,296 149,799 -2,421
Mini-DAX(EUREX)
Sep17 170717 12640.0 12664.0 12533.0 12587.0 -24.0 14,315 7,369 -1,290
Dec17 170717 12634.0 12634.0 12547.0 12577.5 -23.5 17 312 -1
Mar18 170717 12571.0 12589.0 12556.0 12574.5 -24.0 2 9 +0
Total Volume and Open Interest 14,334 9,129 +148
DJ EuroSTOXX 50(EUREX)
Sep17 170717 3526 3531 3498 3513 -3 829,286 3,413,414 -43,700
Dec17 170717 3511 3513 3485 3500 -3 121 96,310 +5
Mar18 170717 3487 3487 3487 3487 -3 1 51,446 +0
Total Volume and Open Interest 829,408 3,561,170 -43,695
Swiss Market Index(EUREX)
Sep17 170717 9029 9040 8980 9023 +11 21,437 175,712 -6,474
Dec17 170717 9004 9004 8987 8997 +11 0 2,293 +0
Mar18 170717 8895 8895 8895 8895 +13 0 32 +0
Total Volume and Open Interest 21,437 182,905 -1,606
FT-SE 100(EURONEXT)
Sep17 170717 7320.00 7366.50 7318.50 7349.50 +48.50 65,994 759,302 -3,649
Dec17 170717 7309.50 7309.50 7309.50 7309.50 +48.50 0 11,362 +0
Mar18 170717 7251.50 7251.50 7251.50 7251.50 +48.50      
Total Volume and Open Interest 65,994 770,664 -3,649
SPI 200(SFE)
Sep17 170717 5689.0 5722.0 5677.0 5697.0 +7.0 37,878 282,649 -1,476
Dec17 170717 5685.0 5685.0 5685.0 5685.0 +7.0 95 1,429 -11
Mar18 170717 5638.0 5638.0 5638.0 5638.0 +7.0 0 1,393 +0
Total Volume and Open Interest 37,999 287,524 -1,462
FTSE MIB(ISE)
Sep17 170717 21480.00 21510.00 21380.00 21440.00 +19.00 17,529 33,349 +532
Dec17 170717 21305.00 21360.00 21280.00 21320.00 +21.00 21 61 +0
Total Volume and Open Interest 17,550 33,410 +532
KOSPI 200(KFE)
Sep17 170717 317.95 320.50 317.80 318.85 +0.80 306,934 270,548 -2,335
Dec17 170717 318.75 321.30 318.65 319.70 +0.70 696 32,547 +2,690
Mar18 170717 318.50 318.50 316.70 317.30 +1.20 10 7,228 +9
Total Volume and Open Interest 307,642 334,041 +365
GSCI(CME)
Aug17 170717 374.55 374.55 371.90 372.05 -1.45 2,338 12,492 +2,239
Sep17 170717 373.90 373.90 373.90 373.90 -1.45      
Total Volume and Open Interest 4,649 15,556 +95
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