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 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170718 997.25 1004.25 985.75 989.50 +4.50 37,218 93,718 -1,023
Sep17 170718 1001.25 1008.25 990.25 993.75 +4.50 16,720 48,841 -316
Nov17 170718 1010.00 1016.75 998.50 1001.75 +4.25 150,863 339,214 -1,361
Jan18 170718 1022.25 1025.00 1007.00 1010.00 +3.75 20,445 57,449 +1,235
Mar18 170718 1021.00 1026.75 1009.50 1012.00 +2.25 10,382 39,467 +1,078
May18 170718 1025.75 1031.00 1014.50 1015.50 +0.75 4,516 21,471 -43
Jul18 170718 1033.00 1036.50 1021.50 1022.25 +0.75 2,355 40,067 -168
Aug18 170718 1026.00 1034.00 1020.00 1020.00 +0.25 82 1,212 -1
Sep18 170718 1004.50 1004.50 1004.50 1004.50 -1.00 10 203 +1
Nov18 170718 1002.75 1008.75 992.50 994.00 -0.75 1,203 14,013 +140
Jan19 170718 997.00 997.00 997.00 997.00 -0.50 2 86 -1
Mar19 170718 1000.25 1000.25 994.50 994.50 -0.50 0 8 +0
May19 170718 994.75 994.75 994.75 994.75 -0.50 8 7 +0
Jul19 170718 999.00 999.00 999.00 999.00 -0.50 0 20 +0
Total Volume and Open Interest 243,805 655,893 -641
Soybean Meal(CBOT)
Aug17 170718 326.70 328.00 321.90 323.50 +1.70 19,213 40,273 -1,611
Sep17 170718 327.80 330.10 324.00 325.50 +1.70 9,556 42,878 +1,110
Oct17 170718 330.40 332.00 325.90 327.50 +1.60 4,657 23,741 +297
Dec17 170718 333.90 335.80 329.30 330.90 +1.40 51,060 159,076 +990
Jan18 170718 335.50 337.30 331.20 332.80 +1.50 6,831 24,279 +479
Mar18 170718 336.20 338.10 332.10 333.40 +0.70 4,742 23,062 +627
May18 170718 336.30 338.30 332.30 333.30 unch 8,531 14,204 +301
Jul18 170718 338.70 340.00 334.40 334.80 -0.20 877 13,228 +111
Aug18 170718 337.80 339.00 334.20 334.20 -0.20 216 2,680 +23
Sep18 170718 337.20 337.20 331.40 332.00 -0.70 243 2,153 -43
Total Volume and Open Interest 106,323 352,432 +2,299
Soybean Oil(CBOT)
Aug17 170718 33.11 33.60 33.05 33.17 +0.16 15,660 63,780 -1,478
Sep17 170718 33.31 33.72 33.17 33.29 +0.15 7,421 53,655 +120
Oct17 170718 33.47 33.81 33.26 33.39 +0.16 2,867 20,301 +27
Dec17 170718 33.63 34.02 33.46 33.59 +0.15 43,651 165,238 -1,332
Jan18 170718 33.76 34.16 33.62 33.74 +0.14 5,268 28,445 +241
Mar18 170718 33.93 34.31 33.77 33.88 +0.13 4,975 31,143 +1,723
May18 170718 34.10 34.38 33.85 33.96 +0.12 1,750 16,004 +337
Jul18 170718 34.21 34.50 34.02 34.09 +0.12 843 14,066 +105
Aug18 170718 34.32 34.41 34.05 34.05 +0.12 19 1,514 -6
Sep18 170718 34.16 34.31 33.85 33.94 +0.13 176 1,799 +112
Total Volume and Open Interest 83,070 403,298 -185
Canola(WCE)
Jul17 170714 558.2 558.2 558.2 558.2 +4.0 0 202 +0
Nov17 170718 507.4 513.7 507.4 510.5 +4.3 10,268 92,188 +14
Jan18 170718 511.5 517.4 511.5 514.7 +4.5 909 21,153 +357
Mar18 170718 514.4 520.7 514.4 517.8 +4.4 134 4,480 +39
May18 170718 516.5 521.1 514.1 517.4 +4.6 41 693 +8
Total Volume and Open Interest 11,390 119,189 +219
Corn(CBOT)
Sep17 170718 380.75 388.75 375.25 377.00 +2.00 147,685 562,394 -6,771
Dec17 170718 394.00 402.00 389.00 390.75 +2.75 193,911 534,134 +1,794
Mar18 170718 404.00 412.50 399.50 401.50 +2.75 44,228 114,985 -1,769
May18 170718 409.50 417.25 405.25 406.50 +2.75 5,632 23,735 +775
Jul18 170718 414.00 421.75 410.25 411.50 +2.75 8,307 65,089 +1,134
Sep18 170718 414.00 419.25 410.00 411.50 +3.00 2,816 12,449 -58
Dec18 170718 417.50 424.00 414.75 415.75 +2.25 6,640 48,220 +944
Mar19 170718 427.50 427.50 422.50 422.50 +2.25 77 1,189 +9
May19 170718 426.50 426.50 426.50 426.50 +2.50 10 271 +2
Jul19 170718 436.00 436.00 430.50 430.50 +2.50 17 729 -3
Total Volume and Open Interest 409,350 1,364,006 -4,182
Wheat(CBOT)
Sep17 170718 509.00 517.75 503.00 503.75 -2.25 71,746 202,908 -364
Dec17 170718 533.00 541.50 526.00 526.75 -3.50 32,330 132,580 +1,352
Mar18 170718 551.75 560.75 545.25 546.00 -4.00 10,891 49,623 +397
May18 170718 563.50 570.25 556.25 556.50 -4.00 2,686 15,924 +243
Jul18 170718 566.50 574.50 560.75 561.25 -4.00 3,639 26,327 +648
Sep18 170718 578.00 578.25 569.50 569.50 -4.00 251 2,186 -23
Total Volume and Open Interest 121,921 438,772 +2,316
Wheat(KCBT)
Sep17 170718 508.75 517.50 502.00 502.75 -3.75 24,006 130,581 -1,017
Dec17 170718 534.75 543.75 528.50 529.25 -3.50 11,895 76,578 -313
Mar18 170718 551.50 559.75 544.75 545.50 -3.50 3,751 34,966 +407
May18 170718 563.75 572.00 558.50 558.50 -3.25 1,200 7,120 +65
Jul18 170718 572.75 581.25 568.00 569.00 -2.75 1,358 15,220 +307
Sep18 170718 589.25 589.25 580.00 580.00 -2.50 180 1,919 +31
Dec18 170718 600.00 607.00 597.00 598.00 -2.00 33 1,169 +13
Total Volume and Open Interest 42,425 267,681 -570
Wheat(MGE)
Sep17 170718 773.50 789.75 772.75 780.50 +13.25 5,587 31,922 -105
Dec17 170718 774.25 793.00 774.25 783.25 +13.25 3,574 30,593 +371
Mar18 170718 768.75 786.00 768.75 776.50 +13.75 1,426 15,452 +207
May18 170718 768.25 771.75 763.00 763.25 +13.25 381 4,769 +79
Jul18 170718 744.00 750.75 743.50 745.25 +10.00 140 2,075 -11
Sep18 170718 675.00 684.75 671.50 675.25 +3.50 112 1,214 +5
Total Volume and Open Interest 11,260 86,681 +558
Oats(CBOT)
Sep17 170718 287.00 301.50 287.00 291.75 +6.25 84 1,518 -7
Dec17 170718 290.50 302.75 290.50 292.00 +3.50 413 4,659 +23
Mar18 170718 295.00 299.00 289.25 289.75 +3.00 69 390 +47
May18 170718 288.75 288.75 288.75 288.75 +3.00 0 11 +0
Total Volume and Open Interest 566 6,578 +25
Rough Rice(CBOT)
Jul17 170714 11.35 11.41 11.35 11.41 -0.09 45 90 -15
Sep17 170718 11.84 11.90 11.81 11.86 +0.02 371 8,349 -18
Nov17 170718 12.04 12.08 12.02 12.06 +0.02 65 913 -6
Jan18 170718 12.23 12.23 12.23 12.23 +0.02 10 57 -1
Total Volume and Open Interest 475 9,432 -52
Live Cattle(CME)
Aug17 170718 117.200 117.200 114.785 115.080 -1.870 40,914 84,780 -10,028
Oct17 170718 118.635 118.635 116.450 116.885 -1.750 35,726 175,001 +11,002
Dec17 170718 119.180 119.180 117.050 117.500 -1.750 12,573 62,248 +693
Feb18 170718 119.230 119.400 117.385 118.230 -1.320 5,642 29,698 +595
Apr18 170718 118.500 118.730 116.850 117.785 -1.165 2,483 16,057 +415
Jun18 170718 111.980 111.980 110.180 111.080 -1.000 566 6,428 +121
Total Volume and Open Interest 98,076 375,890 +2,838
Feeder Cattle(CME)
Aug17 170718 153.850 153.900 150.535 151.600 -2.835 6,702 24,995 -491
Sep17 170718 154.235 154.235 150.550 151.650 -2.730 4,352 16,474 +842
Oct17 170718 152.550 152.550 149.150 150.435 -2.715 2,949 8,147 +224
Nov17 170718 150.500 150.580 147.250 149.000 -2.330 1,771 4,152 -37
Jan18 170718 147.035 147.035 143.850 145.900 -2.085 1,267 4,763 +375
Mar18 170718 144.100 144.150 141.080 143.150 -1.885 358 1,265 +124
Apr18 170718 141.600 142.200 140.400 142.150 -1.500 57 155 +14
Total Volume and Open Interest 17,491 60,067 +1,070
Lean Hogs(CME)
Aug17 170718 80.950 81.250 79.900 80.500 -0.285 30,384 53,649 -6,784
Oct17 170718 68.180 68.500 67.300 67.885 -0.165 25,628 107,355 +3,391
Dec17 170718 62.830 63.000 62.285 62.630 unch 7,956 48,841 +963
Feb18 170718 67.000 67.200 66.580 67.100 +0.170 3,156 22,921 +289
Apr18 170718 70.430 70.680 70.100 70.580 +0.250 1,506 22,749 +176
May18 170718 75.230 75.535 75.150 75.535 +0.485 14 482 +9
Jun18 170718 77.950 78.450 77.785 78.400 +0.570 287 9,467 +14
Jul18 170718 77.035 77.785 77.035 77.500 +0.465 76 900 +6
Total Volume and Open Interest 70,792 276,004 -2,714
Class III Milk(CME)
Jul17 170718 15.61 15.62 15.58 15.60 -0.02 219 5,094 +16
Aug17 170718 16.65 16.71 16.56 16.65 -0.02 300 4,843 -35
Sep17 170718 16.99 17.03 16.86 16.91 -0.08 200 4,503 +48
Oct17 170718 17.14 17.17 16.98 17.10 -0.05 115 3,163 +6
Nov17 170718 17.04 17.13 17.03 17.08 +0.01 25 2,793 +3
Dec17 170718 16.87 16.90 16.84 16.85 +0.03 12 2,629 +4
Jan18 170718 16.58 16.62 16.57 16.58 +0.01 14 840 +9
Feb18 170718 16.57 16.57 16.57 16.57 unch 12 776 +5
Mar18 170718 16.58 16.58 16.58 16.58 unch 7 662 +3
Apr18 170718 16.50 16.50 16.50 16.50 unch 9 572 +7
May18 170718 16.54 16.54 16.50 16.50 -0.03 8 546 +3
Jun18 170718 16.63 16.63 16.63 16.63 unch 4 485 +3
Jul18 170718 16.71 16.72 16.66 16.67 -0.02 13 173 +9
Total Volume and Open Interest 987 27,652 +106
Cocoa(ICE)
Sep17 170718 1907 1944 1889 1911 +1 17,674 130,213 -2,143
Dec17 170718 1946 1978 1926 1947 +1 8,491 68,974 -88
Mar18 170718 1974 2007 1955 1975 unch 3,559 31,815 -630
May18 170718 1993 2024 1977 1994 unch 577 12,710 +124
Jul18 170718 2008 2042 1988 2010 unch 342 8,999 +33
Sep18 170718 2022 2053 2002 2024 -1 474 8,679 -192
Dec18 170718 2051 2070 2028 2043 -1 140 6,223 +4
Total Volume and Open Interest 31,307 274,440 -2,938
Coffee "C"(ICE)
Jul17 170718 131.90 131.90 131.90 131.90 +0.35 0 3 -18
Sep17 170718 133.00 135.30 132.80 134.90 +1.35 25,087 111,402 -2,679
Dec17 170718 136.65 138.80 136.40 138.45 +1.30 9,478 55,713 +851
Mar18 170718 140.15 142.15 139.85 141.90 +1.30 2,672 24,053 +427
May18 170718 142.10 144.30 142.10 144.10 +1.25 1,838 16,203 -287
Jul18 170718 144.35 146.45 144.30 146.25 +1.25 665 5,173 +71
Total Volume and Open Interest 40,273 223,733 -1,515
Orange Juice(ICE)
Sep17 170718 127.00 130.30 126.50 126.70 unch 742 7,860 +138
Nov17 170718 131.00 131.00 127.60 127.80 +0.10 96 1,984 +69
Jan18 170718 132.75 132.75 129.70 129.90 +0.15 45 1,001 +16
Mar18 170718 133.40 133.40 132.30 132.40 -0.05 16 283 +4
May18 170718 134.65 134.65 134.65 134.65 -0.05 16 169 +5
Jul18 170718 137.45 137.45 137.45 137.45 -0.05 13 15 +13
Total Volume and Open Interest 928 11,312 +245
Sugar #11(ICE)
Oct17 170718 14.13 14.28 13.91 14.10 +0.01 38,950 429,688 -2,845
Mar18 170718 14.92 15.00 14.66 14.84 unch 15,864 180,796 +1,505
May18 170718 15.02 15.08 14.75 14.91 -0.01 4,727 59,312 +260
Jul18 170718 15.05 15.16 14.83 14.98 -0.02 2,283 36,456 +92
Oct18 170718 15.27 15.35 15.08 15.21 -0.02 3,824 31,601 -3,031
Mar19 170718 15.85 15.86 15.72 15.72 -0.02 141 15,521 +22
May19 170718 15.89 15.90 15.76 15.76 -0.02 15 4,329 +2
Jul19 170718 15.91 15.91 15.78 15.78 -0.02 16 5,416 +3
Total Volume and Open Interest 65,841 768,589 -3,979
London Cocoa(LCE)
Sep17 170718 1512 1534 1508 1512 +5 6,428 89,540 +327
Dec17 170718 1535 1556 1530 1533 +2 4,840 64,554 +185
Mar18 170718 1553 1577 1553 1555 +2 3,944 51,019 -907
May18 170718 1567 1589 1567 1568 +1 745 18,011 +126
Jul18 170718 1583 1599 1578 1579 unch 334 13,350 +14
Sep18 170718 1592 1609 1587 1588 -2 114 10,032 -37
Dec18 170718 1617 1625 1604 1605 -3 99 6,470 -15
Total Volume and Open Interest 16,556 253,542 -10,538
London Sugar(LCE)
Oct17 170718 394.20 397.90 386.60 390.00 -4.30 3,318 50,421 -48
Dec17 170718 394.90 397.30 387.50 391.30 -3.20 858 14,861 -30
Mar18 170718 400.80 403.20 395.00 398.30 -2.00 400 8,936 +92
May18 170718 404.80 404.80 400.30 402.90 -1.60 328 4,792 +85
Aug18 170718 408.30 408.30 403.60 406.80 -1.70 156 3,436 -120
Total Volume and Open Interest 5,086 84,374 -5,028
Cotton(ICE)
Oct17 170718 68.50 69.10 67.85 68.86 +0.29 18 160 -5
Dec17 170718 67.84 68.42 66.78 68.22 +0.46 10,772 163,318 +375
Mar18 170718 67.52 67.99 66.42 67.90 +0.53 3,194 35,001 +1,059
May18 170718 68.17 68.50 67.03 68.45 +0.50 401 4,974 +40
Jul18 170718 68.69 69.01 67.66 68.95 +0.48 176 4,947 +32
Oct18 170718 67.57 67.57 67.57 67.57 +0.45 0 1 +0
Total Volume and Open Interest 14,651 216,306 +1,547
Lumber(CME)
Sep17 170718 389.6 392.0 382.7 385.5 -1.8 577 3,018 +181
Nov17 170718 377.8 378.8 370.3 372.2 -5.1 198 626 +32
Jan18 170718 381.8 382.8 376.0 377.2 -3.5 58 155 +26
Mar18 170718 377.5 381.0 377.5 377.5 -3.5 4 38 +4
Total Volume and Open Interest 837 3,841 +181
Crude Oil(NYM)
Aug17 170718 45.99 46.92 45.81 46.40 +0.38 742,895 168,481 -47,502
Sep17 170718 46.17 47.14 46.02 46.59 +0.36 367,342 569,117 +46,898
Oct17 170718 46.29 47.30 46.21 46.76 +0.35 93,796 161,758 +3,996
Nov17 170718 46.61 47.53 46.48 46.99 +0.35 46,439 105,235 +1,331
Dec17 170718 46.86 47.78 46.72 47.25 +0.34 90,028 330,329 +6,563
Jan18 170718 47.17 48.00 47.01 47.49 +0.33 24,474 110,579 +2,902
Feb18 170718 47.41 48.15 47.20 47.67 +0.31 8,432 45,572 +1,083
Mar18 170718 47.63 48.25 47.45 47.82 +0.29 14,775 62,164 +531
Apr18 170718 47.60 48.38 47.54 47.94 +0.27 3,045 25,906 +81
May18 170718 47.85 48.45 47.72 48.04 +0.25 3,048 27,361 +517
Jun18 170718 47.94 48.61 47.75 48.14 +0.23 21,227 123,669 +555
Jul18 170718 48.10 48.50 47.99 48.22 +0.21 2,126 22,169 +191
Aug18 170718 48.66 48.69 47.62 48.31 +0.19 1,793 13,671 +239
Sep18 170718 48.34 48.40 48.31 48.40 +0.17 3,227 36,912 +1,375
Oct18 170718 48.50 48.50 48.50 48.50 +0.15 1,483 13,656 -119
Nov18 170718 48.60 48.73 48.60 48.60 +0.13 1,556 18,448 +634
Total Volume and Open Interest 1,477,580 2,181,935 +24,282
e-miNY Crude Oil(NYM)
Aug17 170718 46.000 46.925 45.800 46.400 +0.375 12,925 3,949 -290
Sep17 170718 46.225 47.150 46.000 46.600 +0.375 977 1,115 +107
Oct17 170718 46.300 47.300 46.250 46.750 +0.350 91 488 -15
Nov17 170718 46.875 47.400 46.875 47.000 +0.350 93 97 -93
Dec17 170718 47.550 47.700 47.075 47.250 +0.350 93 492 +93
Jan18 170718 47.500 47.500 47.475 47.500 +0.350 0 174 +0
Feb18 170718 47.675 47.675 47.675 47.675 +0.325 0 30 +0
Mar18 170718 47.825 47.825 47.825 47.825 +0.300 1 8 -1
Apr18 170718 47.950 47.950 47.950 47.950 +0.275 0 21 +0
May18 170718 48.050 48.050 48.050 48.050 +0.250 1 61 +0
Total Volume and Open Interest 14,182 6,580 -200
NY Harbor ULSD(NYM)
Aug17 170718 149.86 152.59 149.23 151.04 +1.09 55,919 73,836 -7,816
Sep17 170718 150.08 152.96 149.68 151.49 +1.09 38,384 107,408 +5,014
Oct17 170718 151.01 153.48 150.26 152.05 +1.09 22,114 41,589 +3,210
Nov17 170718 151.80 154.12 151.13 152.73 +1.08 13,012 29,781 +1,174
Dec17 170718 152.25 154.67 151.63 153.35 +1.08 16,989 59,450 -97
Jan18 170718 152.81 155.18 152.44 153.91 +1.09 4,384 22,444 -224
Feb18 170718 154.12 154.37 153.47 154.19 +1.09 2,251 8,862 -93
Mar18 170718 153.18 154.99 153.18 154.14 +1.07 3,135 14,539 -400
Apr18 170718 153.56 153.75 153.56 153.71 +1.01 1,343 6,368 -63
May18 170718 154.86 154.86 153.64 153.64 +0.93 691 3,508 -71
Jun18 170718 152.88 155.03 152.88 153.87 +0.86 2,261 17,409 +475
Jul18 170718 154.44 154.59 154.44 154.44 +0.83 103 2,112 -69
Aug18 170718 155.12 155.12 154.49 155.12 +0.83 87 1,396 +19
Sep18 170718 155.76 155.76 154.97 155.76 +0.83 7 1,449 -1
Total Volume and Open Interest 161,933 417,739 +1,557
RBOB Gasoline(NYM)
Aug17 170718 155.88 159.26 154.99 157.89 +2.22 81,008 66,968 -9,847
Sep17 170718 152.65 155.58 151.90 154.08 +1.49 71,414 112,538 +9,258
Oct17 170718 142.57 144.80 141.55 143.31 +1.06 39,625 63,052 +4,603
Nov17 170718 140.32 142.34 139.27 140.93 +0.95 19,222 42,984 +2,744
Dec17 170718 138.60 140.57 137.60 139.17 +0.91 18,972 47,109 -333
Jan18 170718 138.60 140.56 138.05 139.25 +0.91 4,911 11,352 -53
Feb18 170718 141.23 141.36 139.96 140.37 +0.89 1,243 6,874 -217
Mar18 170718 141.29 143.37 141.29 142.31 +0.89 2,055 10,053 +319
Apr18 170718 160.76 160.98 159.80 159.99 +0.80 625 7,063 +219
May18 170718 161.67 161.67 160.03 160.59 +0.79 1,173 3,085 +231
Total Volume and Open Interest 242,166 391,144 +6,938
e-miNY RBOB Gasoline(NYM)
Aug17 170718 157.90 157.90 157.89 157.90 +2.23 0 1 +0
Sep17 170718 154.10 154.10 154.08 154.10 +1.51      
Oct17 170718 143.30 143.31 143.30 143.30 +1.05      
Nov17 170718 140.90 140.93 140.90 140.90 +0.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170718 3.022 3.094 3.020 3.088 +0.068 151,634 130,626 -28,794
Sep17 170718 3.008 3.079 3.007 3.073 +0.066 98,967 287,824 +30,174
Oct17 170718 3.040 3.107 3.039 3.104 +0.064 45,447 191,876 -1,411
Nov17 170718 3.112 3.174 3.112 3.172 +0.060 31,116 81,893 +4,862
Dec17 170718 3.267 3.321 3.267 3.319 +0.052 11,949 71,452 +880
Jan18 170718 3.351 3.404 3.351 3.403 +0.049 16,134 116,388 +1,162
Feb18 170718 3.345 3.386 3.342 3.386 +0.047 5,315 42,654 -741
Mar18 170718 3.292 3.323 3.292 3.323 +0.045 11,813 83,860 +371
Apr18 170718 2.882 2.914 2.882 2.912 +0.023 11,734 98,923 +718
May18 170718 2.845 2.871 2.843 2.868 +0.020 6,619 36,866 +699
Jun18 170718 2.868 2.892 2.868 2.891 +0.018 4,021 21,612 -342
Jul18 170718 2.905 2.915 2.897 2.915 +0.017 2,435 24,594 -286
Aug18 170718 2.911 2.921 2.902 2.920 +0.017 1,716 18,876 -38
Sep18 170718 2.886 2.897 2.877 2.896 +0.017 818 19,268 -142
Oct18 170718 2.897 2.917 2.896 2.915 +0.019 2,290 41,260 +181
Nov18 170718 2.951 2.963 2.944 2.963 +0.019 1,154 19,289 +504
Total Volume and Open Interest 404,882 1,354,446 +7,997
Brent Crude Oil(ICE)
Sep17 170718 48.40 49.41 48.24 48.84 +0.42 295,663 468,699 -29,895
Oct17 170718 48.68 49.64 48.49 49.08 +0.40 177,041 343,806 +21,753
Nov17 170718 49.00 49.93 48.81 49.38 +0.38 93,282 190,459 +16,783
Dec17 170718 49.30 50.20 49.10 49.65 +0.36 117,464 353,643 +7,300
Jan18 170718 49.62 50.39 49.38 49.89 +0.33 32,645 95,991 +3,006
Feb18 170718 49.85 50.64 49.64 50.12 +0.32 19,477 75,926 +3,898
Mar18 170718 50.07 50.80 49.85 50.31 +0.30 16,629 56,557 -283
Apr18 170718 50.26 50.96 50.04 50.48 +0.29 5,243 27,218 -6
May18 170718 50.31 51.08 50.21 50.63 +0.26 4,478 31,100 +665
Jun18 170718 50.57 51.25 50.37 50.77 +0.25 19,993 119,768 +1,296
Jul18 170718 50.94 50.94 50.94 50.94 +0.24 1,481 23,886 +241
Aug18 170718 51.09 51.09 51.09 51.09 +0.23 936 20,073 -52
Sep18 170718 51.19 51.20 51.19 51.20 +0.21 2,705 31,256 +448
Oct18 170718 51.30 51.30 51.30 51.30 +0.19 685 17,544 -35
Total Volume and Open Interest 825,187 2,372,756 +23,495
Gas Oil(ICE)
Aug17 170718 444.00 451.75 442.50 446.25 -2.25 85,415 148,705 -13,453
Sep17 170718 445.25 452.25 443.25 447.00 -2.25 84,688 174,657 +4,679
Oct17 170718 445.25 452.75 444.00 447.50 -2.25 39,329 97,900 +4,130
Nov17 170718 445.50 452.25 443.75 447.25 -2.25 9,529 49,615 -64
Dec17 170718 445.25 452.00 443.50 447.00 -2.25 34,808 137,209 +213
Jan18 170718 446.25 452.75 444.50 448.00 -2.25 9,970 35,837 +3,098
Feb18 170718 446.75 453.50 446.25 449.25 -2.00 3,995 15,522 +556
Mar18 170718 448.50 454.75 447.50 450.25 -2.00 5,555 26,365 +812
Apr18 170718 450.75 456.00 450.75 451.25 -2.25 2,011 10,994 +870
May18 170718 452.00 456.00 452.00 452.50 -2.00 290 11,138 -29
Total Volume and Open Interest 286,376 933,039 +1,691
Ethanol(CBOT)
Aug17 170718 1.558 1.607 1.542 1.545 +0.014 153 904 -60
Sep17 170718 1.545 1.560 1.540 1.541 +0.011 104 421 -9
Oct17 170718 1.535 1.535 1.533 1.533 +0.010 7 205 +1
Nov17 170718 1.515 1.515 1.508 1.515 +0.010 6 152 +1
Dec17 170718 1.500 1.500 1.500 1.500 +0.010 1 357 +1
Jan18 170718 1.485 1.485 1.485 1.485 +0.010      
Feb18 170718 1.485 1.485 1.485 1.485 +0.010      
Mar18 170718 1.485 1.485 1.485 1.485 +0.010      
Total Volume and Open Interest 271 2,042 -66
WTI Crude Oil(ICE)
Aug17 170718 46.08 46.92 45.82 46.40 +0.38 60,749 32,914 -3,961
Sep17 170718 46.30 47.13 46.03 46.59 +0.36 73,611 85,201 +5,870
Oct17 170718 46.49 47.29 46.20 46.76 +0.35 37,622 41,406 -462
Nov17 170718 46.67 47.51 46.46 46.99 +0.35 14,399 16,962 +1,072
Dec17 170718 46.96 47.77 46.80 47.25 +0.34 25,424 128,056 -241
Jan18 170718 47.26 48.00 47.02 47.49 +0.33 3,830 14,908 -345
Feb18 170718 47.56 48.18 47.56 47.67 +0.31 550 7,405 +111
Mar18 170718 47.72 48.04 47.72 47.82 +0.29 1,593 12,025 +295
Apr18 170718 48.30 48.30 47.89 47.94 +0.27 317 3,439 +152
May18 170718 48.04 48.04 48.04 48.04 +0.25 288 5,632 -62
Jun18 170718 48.32 48.51 48.09 48.14 +0.23 5,247 51,810 +1,579
Jul18 170718 48.22 48.22 48.22 48.22 +0.21 155 1,352 +11
Aug18 170718 48.31 48.31 48.31 48.31 +0.19 43 1,733 +6
Sep18 170718 48.40 48.40 48.40 48.40 +0.17 732 2,661 -382
Oct18 170718 48.50 48.50 48.50 48.50 +0.15 40 1,585 +6
Nov18 170718 48.60 48.60 48.60 48.60 +0.13 25 523 +0
Total Volume and Open Interest 232,517 565,354 +5,151
US Dollar Index(ICE)
Sep17 170718 94.950 94.970 94.275 94.402 -0.503 23,335 53,023 +1,984
Dec17 170718 94.515 94.515 94.070 94.188 -0.512 168 1,601 +36
Mar18 170718 94.280 94.280 93.815 93.957 -0.513 18 325 -1
Total Volume and Open Interest 23,521 54,949 +2,019
Australian Dollar(CME)
Sep17 170718 77.91 79.37 77.81 79.16 +1.22 114,802 111,713 +5,442
Dec17 170718 77.77 79.22 77.77 79.07 +1.22 314 1,544 +27
Mar18 170718 78.97 78.97 77.90 78.97 +1.20 2 9 +2
Total Volume and Open Interest 115,482 113,998 +5,388
British Pound(CME)
Sep17 170718 130.84 131.53 130.31 130.75 -0.08 130,267 201,416 +10,972
Dec17 170718 131.27 131.76 130.70 131.13 -0.06 149 1,661 +64
Mar18 170718 132.00 132.00 131.36 131.51 -0.06 1 288 +0
Total Volume and Open Interest 131,297 204,578 +10,500
Canadian Dollar(CME)
Sep17 170718 78.84 79.56 78.81 79.32 +0.44 83,308 159,103 +302
Dec17 170718 79.04 79.56 79.04 79.39 +0.44 325 4,789 +69
Mar18 170718 79.46 79.46 79.25 79.43 +0.43 2 502 +0
Jun18 170718 79.38 79.47 79.38 79.47 +0.44 1 96 +0
Total Volume and Open Interest 83,824 165,240 +416
Japanese Yen(CME)
Sep17 170718 89.03 89.79 89.01 89.56 +0.52 140,107 248,704 -3,394
Dec17 170718 89.70 90.09 89.67 89.96 +0.53 57 617 +12
Mar18 170718 90.42 90.42 90.42 90.42 +0.53 0 291 +0
Total Volume and Open Interest 140,599 251,225 -3,479
Swiss Franc(CME)
Sep17 170718 104.28 105.42 104.20 105.17 +0.81 25,403 38,132 -444
Dec17 170718 105.20 106.00 105.20 105.80 +0.82 8 261 +4
Mar18 170718 106.48 106.48 106.48 106.48 +0.81 0 17 +0
Total Volume and Open Interest 25,411 38,430 -440
EuroFX(CME)
Sep17 170718 115.16 116.22 115.09 115.99 +0.81 204,314 426,747 +2,555
Dec17 170718 115.80 116.77 115.80 116.56 +0.81 800 4,321 +150
Mar18 170718 116.47 117.36 116.47 117.17 +0.81 72 918 +12
Total Volume and Open Interest 206,688 436,360 +2,794
Mexican Peso(CME)
Jul17 170717 570.25 570.25 568.00 568.25 -1.25 0 6 +0
Aug17 170718 569.38 569.38 569.38 569.38 +3.13 0 64 +0
Total Volume and Open Interest 39,432 211,407 +1,001
Brazilian Real(CME)
Aug17 170718 313.40 316.30 313.35 315.85 +2.45 2,608 14,791 +1,119
Sep17 170718 311.05 314.30 311.05 313.90 +2.45 124 2,926 -14
Oct17 170718 312.55 312.55 312.55 312.55 +2.40      
Nov17 170718 310.90 310.90 310.90 310.90 +2.40      
Total Volume and Open Interest 2,732 17,717 +1,105
30-Year T-Bonds(CBOT)
Sep17 170718 152~210 153~310 152~200 153~270 +0~310 278,137 719,820 -11,964
Dec17 170718 151~120 152~220 151~120 152~190 +0~310 443 366 +60
Mar18 170718 151~280 151~280 151~280 151~280 +0~310      
Total Volume and Open Interest 278,580 720,186 -11,904
10-Year T-Notes(CBOT)
Sep17 170718 125~220 126~055 125~215 126~035 +0~115 1,595,405 3,160,865 -5,205
Dec17 170718 125~135 125~260 125~110 125~245 +0~125 1,597 16,888 +759
Mar18 170718 125~125 125~125 125~125 125~125 +0~125      
Total Volume and Open Interest 1,597,002 3,177,753 -4,446
5-Year T-Notes(CBOT)
Sep17 170718 117~312 118~064 117~310 118~046 +0~042 784,443 3,005,646 +781
Dec17 170718 117~246 117~260 117~246 117~260 +0~046 284 5,271 +211
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170718 108~036 108~050 108~034 108~044 +0~004 311,894 1,329,862 +14,141
Dec17 170718 108~002 108~002 108~002 108~002 +0~006 200 499 +200
Mar18 170718 107~304 107~304 107~304 107~304 +0~006      
Total Volume and Open Interest 312,094 1,330,361 +14,341
Eurodollars(CME)
Sep17 170718 98.675 98.680 98.670 98.675 unch 215,012 1,497,504 -5,228
Dec17 170718 98.560 98.575 98.555 98.565 +0.005 321,111 1,881,742 +24,755
Mar18 170718 98.470 98.490 98.470 98.480 +0.005 238,351 1,156,209 +3,215
Jun18 170718 98.400 98.425 98.400 98.415 +0.010 232,073 1,104,604 +12,186
Sep18 170718 98.330 98.355 98.325 98.345 +0.015 247,421 1,029,417 -40,189
Dec18 170718 98.235 98.270 98.235 98.260 +0.020 335,048 1,343,764 +7,424
Mar19 170718 98.185 98.225 98.185 98.210 +0.020 187,187 788,917 +1,298
Jun19 170718 98.125 98.170 98.125 98.160 +0.025 178,136 664,256 -2,318
Sep19 170718 98.075 98.125 98.070 98.110 +0.025 155,821 642,573 +20,758
Dec19 170718 97.990 98.055 97.990 98.040 +0.030 149,846 728,774 -6,863
Mar20 170718 97.955 98.010 97.955 98.000 +0.035 117,709 428,521 -8,249
Jun20 170718 97.910 97.970 97.905 97.960 +0.040 97,417 288,915 -9,719
Sep20 170718 97.870 97.925 97.865 97.915 +0.040 107,524 237,049 +8,505
Dec20 170718 97.810 97.865 97.805 97.855 +0.040 63,942 295,624 +30
Mar21 170718 97.765 97.825 97.765 97.815 +0.045 54,739 170,622 +8,143
Jun21 170718 97.715 97.780 97.715 97.770 +0.050 41,164 119,765 -1,551
Sep21 170718 97.665 97.735 97.665 97.725 +0.050 37,295 85,242 +4,492
Dec21 170718 97.610 97.685 97.610 97.675 +0.055 30,824 94,645 +2,088
Total Volume and Open Interest 2,905,019 13,010,963 +27,838
Ultra T-Bond(CBOT)
Sep17 170718 164~03 165~29 164~03 165~24 +1~10 100,346 791,857 +857
Dec17 170718 164~24 164~24 164~24 164~24 +1~11 0 4 +0
Mar18 170718 163~24 163~24 163~24 163~24 +1~11      
Total Volume and Open Interest 100,346 791,861 +857
Ultra 10-Yr T-Note(CBOT)
Sep17 170718 134~220 135~130 134~220 135~105 +0~175 120,050 390,420 -4,626
Dec17 170718 134~255 134~255 134~255 134~255 +0~175 0 1 +0
Mar18 170718 134~255 134~255 134~255 134~255 +0~175      
Total Volume and Open Interest 120,050 390,421 -4,626
30 Day Federal Funds(CBOT)
Jul17 170718 98.850 98.850 98.848 98.850 unch 1,055 269,129 +29
Aug17 170718 98.840 98.845 98.840 98.840 unch 5,649 180,919 -494
Sep17 170718 98.835 98.845 98.835 98.835 unch 10,869 72,579 +1,673
Oct17 170718 98.820 98.830 98.820 98.825 +0.005 29,372 274,569 +691
Nov17 170718 98.815 98.820 98.815 98.815 unch 24,165 206,295 +8,706
Dec17 170718 98.770 98.780 98.770 98.775 +0.005 10,187 77,224 -980
Total Volume and Open Interest 164,767 1,619,547 +19,852
Japanese Govt Bonds(SGX)
Sep17 170717 150.08 150.14 150.01 150.14 +0.12 3,220 14,444 +233
Dec17 170717 150.14 150.14 150.14 150.14 +0.12      
Mar18 170717 150.14 150.14 150.14 150.14 +0.12      
Total Volume and Open Interest 3,220 14,444 +233
Euro-Buxl(EUREX)
Sep17 170718 161.68 162.54 161.32 162.00 +0.58 34,755 205,950 +6,191
Dec17 170718 160.46 160.46 160.46 160.46 +0.58 0 6 +0
Mar18 170718 160.00 160.00 160.00 160.00 +0.58      
Total Volume and Open Interest 34,755 205,956 -3,101
Euro-Bund(EUREX)
Sep17 170718 161.45 161.77 161.24 161.61 +0.33 513,700 1,716,865 +97,601
Dec17 170718 158.63 158.90 158.48 158.74 +0.31 3,221 20,238 +3,764
Mar18 170718 157.61 157.61 157.61 157.61 +0.33 0 37 +0
Total Volume and Open Interest 516,921 1,737,140 -83,862
Euro-Bobl(EUREX)
Sep17 170718 131.62 131.77 131.55 131.68 +0.10 280,960 1,418,394 +112,268
Dec17 170718 130.00 130.07 130.00 130.07 +0.10 7,101 44,101 +7,101
Mar18 170718 130.07 130.07 130.07 130.07 +0.10      
Total Volume and Open Interest 288,061 1,462,495 +15,740
Euro-Schatz(EUREX)
Sep17 170718 111.94 111.98 111.93 111.96 +0.02 157,467 1,309,938 +74,349
Dec17 170718 111.81 111.81 111.81 111.81 +0.03 0 726 +0
Mar18 170718 111.96 111.96 111.96 111.96 +0.02      
Total Volume and Open Interest 157,467 1,310,664 +14,900
3-Mth Euribor(EUREX)
Sep17 170718 100.325 100.325 100.325 100.325 +0.005 0 5,821 -8
Dec17 170718 100.305 100.310 100.305 100.310 +0.005 0 7,650 +0
Mar18 170718 100.280 100.280 100.280 100.280 +0.010 0 7,464 +4
Total Volume and Open Interest 49 41,555 -37
Long Gilt(LIFFE)
Sep17 170718 125~14 126~09 125~08 126~04 +0~22 151,292 641,502 +2,480
Dec17 170718 125~08 125~08 125~08 125~08 +0~22      
Total Volume and Open Interest 151,292 641,502 +2,480
3-Mth Short Sterling(LIFFE)
Sep17 170718 99.64 99.67 99.62 99.67 +0.03 56,660 439,777 +3,527
Dec17 170718 99.54 99.59 99.52 99.58 +0.04 48,724 410,766 +9,439
Mar18 170718 99.46 99.52 99.45 99.52 +0.05 58,829 340,205 -207
Jun18 170718 99.41 99.47 99.39 99.47 +0.06 53,064 317,836 -7,069
Sep18 170718 99.35 99.42 99.34 99.42 +0.06 43,943 272,460 -3,671
Dec18 170718 99.32 99.37 99.29 99.37 +0.06 39,606 298,700 +3,045
Total Volume and Open Interest 519,075 2,906,293 -6,498
3-Mth Euribor(LIFFE)
Sep17 170718 100.325 100.330 100.320 100.325 +0.005 37,422 399,485 -3,435
Dec17 170718 100.300 100.310 100.300 100.310 +0.005 74,250 369,955 -1,220
Mar18 170718 100.270 100.280 100.270 100.280 +0.010 68,413 427,335 -364
Total Volume and Open Interest 625,166 3,761,968 -23,811
3-Mth Aus T-Bills(SFE)
Sep17 170718 98.26 98.27 98.25 98.27 unch 12,118 132,614 -3,563
Dec17 170718 98.22 98.23 98.16 98.19 -0.04 16,272 225,192 -6,221
Mar18 170718 98.15 98.18 98.06 98.10 -0.06 15,006 163,815 +1,510
Jun18 170718 98.07 98.10 97.97 98.01 -0.06 18,171 138,739 -2,940
Sep18 170718 97.99 98.02 97.88 97.93 -0.06 7,818 105,391 +274
Dec18 170718 97.91 97.94 97.79 97.84 -0.07 5,114 80,841 -1,653
Mar19 170718 97.83 97.86 97.72 97.77 -0.06 2,132 54,158 +528
Jun19 170718 97.76 97.78 97.64 97.68 -0.08 1,992 37,919 +173
Sep19 170718 97.69 97.71 97.57 97.61 -0.08 634 2,733 +440
Dec19 170718 97.64 97.64 97.53 97.55 -0.08 176 2,695 -97
Total Volume and Open Interest 79,439 946,371 -11,576
10-Year Aus T-Bonds(SFE)
Sep17 170718 97.28 97.32 97.22 97.26 -0.01 137,896 953,208 +4,965
Dec17 170718 97.26 97.26 97.26 97.26 -0.01      
Total Volume and Open Interest 137,896 953,208 +4,965
3-Year Aus T-Bonds(SFE)
Sep17 170718 98.00 98.03 97.90 97.94 -0.06 126,439 949,813 -6,678
Dec17 170718 97.94 97.94 97.94 97.94 -0.06      
Total Volume and Open Interest 126,439 949,813 -6,678
Gold(CMX)
Aug17 170718 1233.3 1244.1 1232.2 1241.9 +8.2 267,441 229,258 -17,322
Oct17 170718 1237.2 1247.3 1235.7 1245.3 +8.1 4,828 22,467 +412
Dec17 170718 1240.5 1250.9 1239.1 1248.8 +8.1 34,865 186,797 +13,545
Feb18 170718 1244.8 1254.2 1243.3 1252.5 +8.1 1,575 13,936 -150
Apr18 170718 1248.4 1258.0 1247.3 1256.0 +8.1 315 4,346 -86
Jun18 170718 1255.0 1261.1 1254.6 1259.5 +8.1 753 7,822 -316
Aug18 170718 1263.0 1263.0 1254.8 1263.0 +8.1 13 6,313 +0
Oct18 170718 1266.3 1266.3 1266.3 1266.3 +8.1 500 497 +73
Dec18 170718 1269.6 1269.6 1257.3 1269.6 +8.1 26 7,595 -1
Feb19 170718 1271.3 1273.3 1271.3 1273.3 +8.1 0 7 +0
Apr19 170718 1277.0 1277.0 1277.0 1277.0 +8.1      
Jun19 170718 1280.7 1280.7 1280.7 1280.7 +8.1 0 748 +0
Total Volume and Open Interest 310,690 483,827 -3,770
Silver(CMX)
Jul17 170718 1602.5 1625.5 1602.5 1622.2 +17.2 62 149 +39
Sep17 170718 1608.0 1631.0 1606.0 1626.8 +16.9 92,367 153,487 -1,533
Dec17 170718 1619.5 1640.0 1616.5 1636.5 +16.9 5,021 45,708 +1,699
Mar18 170718 1633.0 1650.0 1628.5 1646.5 +16.9 174 2,438 +86
May18 170718 1650.5 1654.5 1650.5 1653.3 +16.9 14 1,239 +5
Jul18 170718 1660.2 1660.2 1633.0 1660.2 +16.9 5 1,113 +5
Sep18 170718 1667.1 1667.1 1667.1 1667.1 +16.9 0 90 +0
Total Volume and Open Interest 97,992 206,591 +233
Platinum(NYMEX)
Jul17 170718 926.4 929.0 926.4 927.7 +0.1 5 33 -9
Oct17 170718 929.6 934.4 924.8 930.3 unch 16,944 65,789 -881
Jan18 170718 928.9 937.3 928.9 933.5 +0.1 423 5,874 +331
Apr18 170718 937.0 937.0 937.0 937.0 +0.1 0 59 +0
Total Volume and Open Interest 17,403 71,962 -568
Palladium(NYMEX)
Sep17 170718 864.05 868.30 860.30 864.40 -1.15 3,206 29,855 -124
Dec17 170718 863.70 863.70 857.15 860.15 -1.85 98 3,252 -2
Mar18 170718 855.15 855.15 855.15 855.15 -1.85 0 137 +0
Total Volume and Open Interest 3,304 33,271 -126
Copper(CMX)
Jul17 170718 271.05 272.40 271.05 272.35 +0.65 448 2,683 -103
Sep17 170718 272.80 273.35 271.20 273.05 +0.65 56,420 134,661 +1,558
Dec17 170718 274.70 275.25 273.20 275.05 +0.65 9,539 72,802 +578
Mar18 170718 275.35 276.65 275.05 276.65 +0.75 2,726 24,656 +169
May18 170718 276.80 277.45 276.65 277.45 +0.75 787 6,128 +162
Total Volume and Open Interest 70,666 271,133 +2,429
E-mini DJIA Index(CBOT)
Sep17 170718 21589 21609 21416 21520 -61 101,194 132,621 +34
Dec17 170718 21523 21540 21388 21477 -62 42 220 +11
Mar18 170718 21440 21440 21440 21440 -64 0 14 +0
Jun18 170718 21409 21409 21409 21409 -64 0 2 +0
Total Volume and Open Interest 101,236 132,857 +45
S & P 500(CME)
Sep17 170718 2458.50 2460.20 2452.80 2457.80 -0.80 2,524 46,947 -185
Dec17 170718 2455.60 2455.60 2445.80 2455.60 -0.80 0 225 -1
Mar18 170718 2453.90 2453.90 2444.10 2453.90 -0.80 0 30 +0
Jun18 170718 2452.90 2452.90 2443.10 2452.90 -0.80      
Total Volume and Open Interest 2,524 47,202 -186
S & P 500 E-Mini(Globex)
Sep17 170718 2459.25 2461.00 2448.00 2457.75 -0.75 1,091,078 2,865,849 +11,452
Dec17 170718 2456.75 2458.75 2445.75 2455.50 -1.00 2,041 27,027 +340
Mar18 170718 2454.00 2454.00 2450.75 2454.00 -0.75 28 996 +16
Jun18 170718 2452.75 2453.00 2452.75 2453.00 -0.75 4 25 +1
Total Volume and Open Interest 1,093,151 2,893,898 +11,809
NASDAQ 100 E-Mini(Globex)
Sep17 170718 5858.30 5898.50 5820.30 5882.80 +27.80 230,871 276,031 -1,861
Dec17 170718 5862.30 5903.00 5829.30 5889.30 +28.00 247 997 -4
Mar18 170718 5897.80 5897.80 5855.00 5897.80 +28.00 0 37 +0
Total Volume and Open Interest 231,118 277,065 -1,865
S&P Midcap 400(CME) e-Mini
Sep17 170718 1768.30 1769.20 1755.30 1761.90 -5.80 11,387 92,289 -904
Dec17 170718 1758.90 1758.90 1756.80 1758.90 -5.80      
Mar18 170718 1755.60 1755.60 1755.60 1755.60 -5.80      
Total Volume and Open Interest 11,387 92,289 -904
Volatility Index(CBOE)
Jul17 170718 10.30 10.60 10.05 10.13 -0.15 105,021 134,006 -15,004
Aug17 170718 11.90 12.13 11.70 11.78 -0.15 106,720 256,910 +7,388
Sep17 170718 12.95 13.15 12.85 12.93 unch 35,695 89,548 +7,358
Oct17 170718 13.67 13.85 13.60 13.73 +0.05 15,208 42,591 +1,241
Total Volume and Open Interest 277,795 607,272 +4,359
S & P 600(CME)
Sep17 170718 869.30 869.30 866.20 869.30 -3.00      
Dec17 170718 866.10 866.10 866.10 866.10 -3.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170718 1431.60 1431.70 1420.10 1426.60 -4.40 98,721 568,129 -1,237
Dec17 170718 1423.00 1427.20 1420.00 1425.60 -4.40 3 122 +0
Mar18 170718 1424.60 1424.60 1424.60 1424.60 -4.40      
Total Volume and Open Interest 98,724 568,253 -1,237
Nikkei 225(CME)
Sep17 170718 20070 20105 19915 20000 -60 6,223 36,282 -35
Dec17 170718 19925 19925 19925 19925 -60 0 3 +0
Total Volume and Open Interest 6,223 36,285 -35
Nikkei 225(SGX)
Sep17 170718 19990 20000 19960 19980 -95 55,438 224,247 -2,878
Dec17 170718 19875 19890 19850 19850 -100 7 2,899 -2
Mar18 170717 19910 19910 19910 19910 -15 0 205 +0
Total Volume and Open Interest 64,836 239,743 +4,675
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 170718 20045 20075 19890 19970 -65 36,975 60,508 -9,255
Dec17 170718 19825 19840 19755 19840 -65 1 40 +1
Mar18 170718 19800 19800 19800 19800 -65      
Total Volume and Open Interest 36,976 60,550 -9,254
Nikkei 225(CME) e-Mini Yen
Sep17 170718 19970 19970 19970 19970 -70 0 10 +0
Dec17 170718 19840 19840 19840 19840 -70      
Mar18 170718 19800 19800 19800 19800 -70      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170718 5225.0 5234.5 5163.5 5173.0 -56.5 63,350 356,740 -5,250
Aug17 170718 5221.0 5232.5 5162.5 5172.0 -56.0 943 4,398 +835
Sep17 170718 5220.0 5230.5 5165.0 5171.0 -56.5 171 19,894 -27
Total Volume and Open Interest 68,964 393,941 -8,942
Hang Seng Index(HKFE)
Jul17 170718 26486 26563 26415 26563 +63 75,554 143,337 +298
Aug17 170718 26427 26515 26370 26515 +60 850 5,573 +508
Sep17 170718 26385 26432 26292 26432 +62 644 9,729 +240
Total Volume and Open Interest 78,516 165,037 +1,909
DAX(EUREX)
Sep17 170718 12554.0 12569.0 12373.5 12425.5 -161.5 59,074 145,445 +15,146
Dec17 170718 12533.5 12536.5 12372.0 12416.0 -161.5 81 5,113 +135
Mar18 170718 12414.5 12414.5 12365.0 12413.0 -161.5 1 41 -1
Total Volume and Open Interest 59,156 150,599 +800
Mini-DAX(EUREX)
Sep17 170718 12553.0 12569.0 12375.0 12425.5 -161.5 14,859 9,110 +1,741
Dec17 170718 12530.0 12540.0 12380.0 12416.0 -161.5 11 314 +2
Mar18 170718 12502.0 12502.0 12374.0 12413.0 -161.5 2 10 +1
Total Volume and Open Interest 14,872 9,434 +305
DJ EuroSTOXX 50(EUREX)
Sep17 170718 3502 3513 3462 3474 -39 670,964 3,413,590 +176
Dec17 170718 3491 3498 3450 3461 -39 58 101,524 +5,214
Mar18 170718 3448 3448 3448 3448 -39 0 51,446 +0
Total Volume and Open Interest 671,022 3,566,560 +5,390
Swiss Market Index(EUREX)
Sep17 170718 9000 9069 8946 8951 -72 20,187 178,780 +3,068
Dec17 170718 9024 9024 8925 8925 -72 76 2,371 +78
Mar18 170718 8823 8823 8823 8823 -72 0 32 +0
Total Volume and Open Interest 20,263 181,183 -1,722
FT-SE 100(EURONEXT)
Sep17 170718 7339.50 7355.50 7292.00 7327.50 -22.00 76,568 750,635 -8,667
Dec17 170718 7302.00 7311.00 7287.50 7287.50 -22.00 0 11,362 +0
Mar18 170718 7228.50 7228.50 7228.50 7228.50 -23.00      
Total Volume and Open Interest 76,568 761,997 -8,667
SPI 200(SFE)
Sep17 170718 5699.0 5709.0 5620.0 5631.0 -66.0 34,291 279,173 -3,476
Dec17 170718 5648.0 5648.0 5617.0 5619.0 -66.0 0 1,429 +0
Mar18 170718 5572.0 5572.0 5572.0 5572.0 -66.0 0 1,393 +0
Total Volume and Open Interest 34,461 284,041 -3,483
FTSE MIB(ISE)
Sep17 170718 21345.00 21480.00 21235.00 21296.00 -144.00 17,178 33,487 +138
Dec17 170718 21230.00 21340.00 21130.00 21179.00 -141.00 13 56 -5
Total Volume and Open Interest 17,191 33,543 +133
KOSPI 200(KFE)
Sep17 170718 318.75 319.40 318.45 319.40 +0.55 141,945 273,056 +2,508
Dec17 170718 319.55 320.15 319.25 320.15 +0.45 378 32,563 +16
Mar18 170718 317.20 317.20 317.20 317.20 -0.10 13 7,241 +13
Total Volume and Open Interest 142,337 336,228 +2,187
GSCI(CME)
Aug17 170718 372.05 377.60 372.05 373.65 +1.60 2,177 14,642 +2,150
Sep17 170718 375.50 375.50 375.50 375.50 +1.60      
Oct17 170718 375.70 375.70 375.70 375.70        
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!!!