Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170720 999.00 1017.25 995.00 1013.25 +13.50 36,919 88,365 -3,260
Sep17 170720 1003.00 1022.25 999.50 1018.25 +14.25 13,282 50,758 +958
Nov17 170720 1012.00 1031.25 1008.25 1027.00 +14.50 148,868 337,531 -1,014
Jan18 170720 1020.50 1039.50 1016.75 1035.50 +14.50 17,686 59,169 +417
Mar18 170720 1022.50 1040.25 1018.50 1036.25 +13.25 8,436 39,766 -2
May18 170720 1026.25 1042.75 1022.25 1038.75 +13.00 6,530 21,128 -303
Jul18 170720 1032.00 1049.00 1029.00 1044.75 +12.75 5,049 40,041 +110
Aug18 170720 1038.50 1043.00 1038.25 1042.25 +12.75 10 1,209 -3
Sep18 170720 1025.50 1025.50 1025.50 1025.50 +12.00 2 207 +0
Nov18 170720 1003.00 1018.00 998.00 1014.50 +11.50 3,165 13,805 -19
Jan19 170720 1017.50 1017.50 1017.50 1017.50 +11.50 7 97 +0
Mar19 170720 1002.25 1015.00 997.75 1015.00 +11.50 5 8 +0
May19 170720 1015.75 1015.75 1015.75 1015.75 +11.75 0 7 +0
Jul19 170720 1019.50 1019.50 1019.50 1019.50 +11.75 0 20 +0
Total Volume and Open Interest 239,959 652,228 -3,116
Soybean Meal(CBOT)
Aug17 170720 326.60 332.50 324.80 330.50 +3.90 25,595 36,864 -1,306
Sep17 170720 328.80 334.50 327.20 332.50 +3.80 13,409 45,165 +1,669
Oct17 170720 330.50 336.50 328.90 334.50 +3.90 5,021 23,608 +83
Dec17 170720 334.10 340.10 332.20 338.10 +3.90 54,214 161,370 +2,716
Jan18 170720 336.00 341.80 334.40 339.90 +3.80 4,727 26,160 +1,428
Mar18 170720 336.40 341.90 334.80 339.90 +3.30 2,562 23,478 +121
May18 170720 336.60 341.40 334.70 339.60 +3.30 1,309 14,392 +16
Jul18 170720 337.20 342.50 337.20 340.90 +3.30 670 13,030 -59
Aug18 170720 335.60 340.70 335.60 340.00 +3.20 44 2,671 +4
Sep18 170720 333.70 338.80 333.70 338.00 +3.10 176 2,149 +10
Total Volume and Open Interest 107,882 355,774 +4,685
Soybean Oil(CBOT)
Aug17 170720 33.46 34.03 33.42 33.97 +0.51 22,423 60,827 -836
Sep17 170720 33.60 34.17 33.56 34.11 +0.53 9,085 52,790 -238
Oct17 170720 33.69 34.28 33.65 34.22 +0.55 4,272 20,531 -5
Dec17 170720 33.92 34.50 33.85 34.45 +0.57 47,568 165,444 +194
Jan18 170720 34.05 34.65 34.01 34.60 +0.57 3,216 29,627 +407
Mar18 170720 34.20 34.80 34.16 34.75 +0.56 2,912 32,897 +634
May18 170720 34.30 34.85 34.24 34.81 +0.55 1,813 16,685 +417
Jul18 170720 34.38 34.91 34.38 34.91 +0.54 506 14,117 -1
Aug18 170720 34.76 34.85 34.62 34.85 +0.53 88 1,562 +6
Sep18 170720 34.52 34.70 34.52 34.69 +0.51 155 1,889 +4
Total Volume and Open Interest 92,211 403,703 +561
Canola(WCE)
Jul17 170714 558.2 558.2 558.2 558.2 +4.0 0 202 +0
Nov17 170720 507.5 513.4 507.0 510.4 +2.9 11,565 93,176 +357
Jan18 170720 514.9 517.8 513.1 514.9 +3.0 939 21,282 -86
Mar18 170720 516.9 520.8 516.9 517.9 +3.0 299 4,727 +165
May18 170720 516.2 521.1 516.2 518.0 +4.0 33 761 +17
Total Volume and Open Interest 12,849 120,631 +462
Corn(CBOT)
Sep17 170720 382.50 393.25 380.50 391.00 +8.50 154,626 566,930 +3,554
Dec17 170720 396.25 406.75 394.50 404.75 +8.50 246,036 557,136 +12,321
Mar18 170720 406.75 417.00 405.25 415.25 +8.25 42,801 118,391 +3,074
May18 170720 414.00 421.50 410.50 420.00 +7.75 9,091 24,472 +684
Jul18 170720 418.75 425.75 415.25 424.50 +7.50 16,722 68,115 +1,265
Sep18 170720 416.75 424.25 415.75 423.25 +6.50 2,875 12,786 +307
Dec18 170720 420.00 428.00 418.50 426.75 +5.50 13,317 49,288 +549
Mar19 170720 428.00 434.00 426.25 433.00 +5.00 124 1,139 -35
May19 170720 437.25 437.25 434.75 437.25 +5.25 2 271 +0
Jul19 170720 438.00 441.00 438.00 440.75 +5.00 46 752 +21
Total Volume and Open Interest 485,737 1,400,131 +21,779
Wheat(CBOT)
Sep17 170720 504.50 508.25 495.00 505.75 +2.75 76,020 198,703 -4,848
Dec17 170720 528.25 531.50 518.75 529.25 +2.50 38,949 133,668 -397
Mar18 170720 548.00 550.50 538.50 549.50 +3.00 12,956 50,321 +235
May18 170720 558.00 560.50 549.25 560.00 +3.00 2,429 16,279 +309
Jul18 170720 562.25 564.50 554.25 564.25 +2.50 3,381 26,737 +309
Sep18 170720 569.00 572.75 564.00 572.75 +2.50 128 2,227 +29
Total Volume and Open Interest 134,282 437,388 -4,249
Wheat(KCBT)
Sep17 170720 501.50 506.50 493.75 503.75 +3.50 26,386 128,123 -1,052
Dec17 170720 527.75 532.75 520.00 530.25 +3.50 14,673 75,819 -216
Mar18 170720 545.00 549.50 537.00 547.25 +3.75 6,107 36,181 +880
May18 170720 555.00 561.50 551.00 560.25 +3.75 702 7,325 +112
Jul18 170720 566.50 573.00 561.00 571.00 +4.00 1,160 15,663 +303
Sep18 170720 575.00 582.50 573.50 582.50 +4.25 107 2,007 +55
Dec18 170720 594.00 600.00 593.00 600.00 +3.50 69 1,201 +30
Total Volume and Open Interest 49,232 266,453 +118
Wheat(MGE)
Sep17 170720 776.50 780.00 760.75 778.00 +2.50 4,902 32,822 +179
Dec17 170720 780.25 785.00 764.50 783.00 +3.50 2,944 30,706 +430
Mar18 170720 775.00 780.00 761.50 779.00 +6.00 1,429 16,015 +441
May18 170720 759.50 768.00 750.50 768.00 +8.00 590 5,024 +187
Jul18 170720 742.75 749.50 735.50 749.50 +7.75 224 2,168 +54
Sep18 170720 666.00 671.25 660.00 671.25 +4.00 113 1,284 +55
Total Volume and Open Interest 10,255 88,697 +1,365
Oats(CBOT)
Sep17 170720 292.25 297.00 289.25 295.75 +2.75 166 1,476 -29
Dec17 170720 296.00 298.50 292.25 297.50 +3.50 523 4,801 +109
Mar18 170720 296.00 296.25 295.50 295.50 +3.25 55 413 +17
May18 170720 294.50 294.50 294.50 294.50 +3.25 0 11 +0
Total Volume and Open Interest 744 6,701 +97
Rough Rice(CBOT)
Jul17 170714 11.35 11.41 11.35 11.41 -0.09 45 90 -15
Sep17 170720 11.77 12.06 11.74 12.00 +0.14 120 8,374 +19
Nov17 170720 11.97 12.25 11.97 12.19 +0.13 8 930 +5
Jan18 170720 12.36 12.36 12.36 12.36 +0.14 0 57 +0
Total Volume and Open Interest 128 9,474 +24
Live Cattle(CME)
Aug17 170720 117.480 118.200 115.700 115.885 -1.400 27,009 74,010 -3,250
Oct17 170720 118.885 119.100 116.980 117.080 -1.805 22,506 182,746 +211
Dec17 170720 119.500 119.850 117.850 118.100 -1.580 12,450 62,859 +28
Feb18 170720 120.000 120.450 118.900 119.200 -1.130 7,846 31,639 +1,558
Apr18 170720 119.250 119.650 118.180 118.430 -1.070 2,472 16,460 +264
Jun18 170720 112.285 112.730 111.300 111.500 -1.080 547 6,584 +95
Total Volume and Open Interest 72,972 376,022 -1,071
Feeder Cattle(CME)
Aug17 170720 154.650 154.985 152.035 152.285 -2.215 6,048 24,594 -147
Sep17 170720 154.450 154.985 152.100 152.330 -2.120 3,301 16,492 +77
Oct17 170720 153.100 153.500 150.650 150.850 -2.100 2,446 8,308 +147
Nov17 170720 151.330 151.735 149.130 149.380 -2.105 1,469 4,154 +7
Jan18 170720 148.500 148.500 145.900 146.185 -2.195 910 5,141 +217
Mar18 170720 145.550 145.550 142.830 143.080 -2.355 171 1,369 +63
Apr18 170720 143.850 143.850 141.735 141.950 -2.380 36 173 -4
Total Volume and Open Interest 14,388 60,374 +363
Lean Hogs(CME)
Aug17 170720 82.650 82.800 81.050 81.100 -1.480 17,668 46,899 -4,217
Oct17 170720 68.700 69.080 67.785 67.850 -0.950 17,655 112,043 +3,020
Dec17 170720 63.100 63.900 62.850 62.950 unch 5,706 49,366 +211
Feb18 170720 67.430 67.950 67.250 67.385 -0.015 2,487 23,935 +667
Apr18 170720 70.885 71.080 70.680 70.800 +0.070 823 23,080 +140
May18 170720 76.000 76.000 75.900 75.900 +0.220 18 493 +10
Jun18 170720 78.700 78.830 78.535 78.580 +0.130 335 9,569 +67
Jul18 170720 77.930 77.930 77.650 77.650 -0.100 40 920 +3
Total Volume and Open Interest 44,777 266,931 -96
Class III Milk(CME)
Jul17 170720 15.53 15.54 15.50 15.51 -0.05 150 5,199 +58
Aug17 170720 16.53 16.56 16.27 16.30 -0.25 517 4,915 +91
Sep17 170720 16.79 16.87 16.61 16.63 -0.19 368 4,599 +63
Oct17 170720 16.98 17.00 16.80 16.81 -0.17 204 3,279 +45
Nov17 170720 17.00 17.00 16.86 16.90 -0.09 94 2,856 +52
Dec17 170720 16.80 16.80 16.68 16.78 -0.06 28 2,631 +4
Jan18 170720 16.57 16.58 16.55 16.56 unch 0 840 +0
Feb18 170720 16.62 16.62 16.53 16.62 unch 0 776 +0
Mar18 170720 16.53 16.60 16.53 16.60 unch 0 663 +0
Apr18 170720 16.52 16.53 16.51 16.52 +0.02 5 573 +0
May18 170720 16.55 16.55 16.50 16.55 +0.04 5 559 +2
Jun18 170720 16.67 16.67 16.67 16.67 +0.04 2 492 +2
Jul18 170720 16.73 16.73 16.72 16.73 +0.03 19 193 +11
Total Volume and Open Interest 1,406 28,161 +339
Cocoa(ICE)
Sep17 170720 1946 1973 1933 1956 +12 19,097 130,182 +931
Dec17 170720 1982 2006 1968 1993 +14 8,085 71,726 +2,294
Mar18 170720 2011 2030 1993 2018 +13 2,727 32,684 +788
May18 170720 2032 2047 2017 2035 +11 780 12,761 +71
Jul18 170720 2045 2057 2038 2049 +11 156 9,061 +33
Sep18 170720 2070 2071 2053 2064 +11 342 8,877 +155
Dec18 170720 2073 2083 2073 2083 +10 106 6,828 +601
Total Volume and Open Interest 31,297 278,949 +4,874
Coffee "C"(ICE)
Jul17 170719 132.30 132.30 131.20 131.20 -0.70 0 3 +0
Sep17 170720 135.10 135.80 134.15 135.00 -0.80 19,302 109,037 -751
Dec17 170720 138.75 139.35 137.65 138.55 -0.80 6,849 56,054 +237
Mar18 170720 142.15 142.75 141.20 142.00 -0.80 3,625 25,280 +990
May18 170720 144.10 144.75 143.60 144.20 -0.80 1,139 16,311 +143
Jul18 170720 146.60 146.85 145.95 146.30 -0.80 520 5,129 +22
Total Volume and Open Interest 31,888 223,173 +764
Orange Juice(ICE)
Sep17 170720 126.00 126.25 124.95 125.80 +0.30 731 8,084 +128
Nov17 170720 126.55 127.00 126.30 126.90 +0.30 95 1,990 +37
Jan18 170720 128.45 129.15 128.25 129.00 +0.40 39 1,081 +19
Mar18 170720 131.45 131.45 131.45 131.45 +0.35 48 341 +46
May18 170720 133.45 133.45 133.45 133.45 +0.35 0 169 +0
Jul18 170720 136.25 136.25 136.25 136.25 +0.35 0 15 +0
Total Volume and Open Interest 913 11,680 +230
Sugar #11(ICE)
Oct17 170720 14.60 14.63 14.33 14.41 -0.09 44,628 427,542 -375
Mar18 170720 15.27 15.31 15.04 15.15 -0.06 15,143 184,580 +2,259
May18 170720 15.40 15.40 15.13 15.26 -0.03 4,305 60,904 +747
Jul18 170720 15.44 15.44 15.20 15.35 unch 1,853 36,856 +369
Oct18 170720 15.67 15.67 15.48 15.60 +0.03 224 31,909 +56
Mar19 170720 16.12 16.16 16.01 16.13 +0.05 147 15,613 +25
May19 170720 16.17 16.20 16.08 16.18 +0.08 173 4,021 -146
Jul19 170720 16.20 16.20 16.12 16.20 +0.09 211 4,981 -183
Total Volume and Open Interest 66,812 772,209 +2,865
London Cocoa(LCE)
Sep17 170720 1541 1559 1535 1548 +15 9,068 87,212 -1,811
Dec17 170720 1560 1577 1554 1564 +12 5,828 64,308 -505
Mar18 170720 1575 1597 1574 1586 +13 4,351 51,139 -326
May18 170720 1593 1609 1589 1598 +12 1,390 18,121 -61
Jul18 170720 1605 1620 1600 1609 +12 604 13,387 +19
Sep18 170720 1621 1627 1610 1619 +13 450 10,258 +125
Dec18 170720 1640 1640 1636 1636 +14 188 6,508 +26
Total Volume and Open Interest 21,966 251,491 -2,547
London Sugar(LCE)
Oct17 170720 399.60 400.00 394.80 395.50 -3.10 7,406 50,326 -285
Dec17 170720 400.20 400.70 395.80 396.70 -3.00 1,805 14,772 +23
Mar18 170720 406.00 406.90 402.60 403.90 -2.50 622 9,214 +141
May18 170720 410.50 410.50 409.00 409.20 -1.60 55 4,806 +19
Aug18 170720 413.70 413.70 413.70 413.70 -1.00 31 3,477 -4
Total Volume and Open Interest 9,934 84,562 -94
Cotton(ICE)
Oct17 170720 69.52 69.77 69.37 69.55 +0.79 13 161 +0
Dec17 170720 68.10 69.25 68.10 68.98 +0.87 16,181 162,429 -520
Mar18 170720 68.04 68.77 67.92 68.60 +0.80 3,187 35,681 +369
May18 170720 68.61 69.32 68.50 69.11 +0.75 308 4,970 +22
Jul18 170720 69.09 69.78 68.99 69.59 +0.72 151 4,815 +5
Oct18 170720 68.09 68.09 68.09 68.09 +0.58 0 1 +0
Total Volume and Open Interest 20,055 216,102 -36
Lumber(CME)
Sep17 170720 393.3 394.9 386.5 388.6 -0.2 645 3,225 +116
Nov17 170720 375.1 377.6 370.3 371.4 -1.9 148 688 +5
Jan18 170720 380.9 382.7 377.9 377.9 +0.1 17 174 +11
Mar18 170720 381.0 381.9 380.0 380.0 +1.9 0 42 +0
Total Volume and Open Interest 810 4,133 +132
Crude Oil(NYM)
Aug17 170720 47.09 47.55 46.66 46.79 -0.33 208,420 74,627 -31,879
Sep17 170720 47.27 47.74 46.81 46.92 -0.40 639,640 608,971 +10,398
Oct17 170720 47.44 47.91 47.00 47.10 -0.40 87,643 162,716 +852
Nov17 170720 47.65 48.12 47.24 47.34 -0.39 28,504 108,895 +303
Dec17 170720 47.93 48.37 47.49 47.60 -0.39 85,289 324,317 +1,472
Jan18 170720 48.17 48.57 47.74 47.83 -0.39 23,530 114,826 +2,057
Feb18 170720 48.32 48.72 47.90 48.00 -0.39 10,889 46,495 -671
Mar18 170720 48.48 48.84 48.04 48.14 -0.39 15,469 63,664 +716
Apr18 170720 48.50 48.91 48.21 48.25 -0.39 4,950 24,726 -285
May18 170720 48.71 48.92 48.30 48.33 -0.40 2,998 29,102 +1,121
Jun18 170720 48.74 49.07 48.31 48.41 -0.40 24,237 125,710 +1,809
Jul18 170720 49.05 49.11 48.44 48.47 -0.40 2,475 22,848 +219
Aug18 170720 49.12 49.12 48.54 48.54 -0.40 1,336 14,085 +266
Sep18 170720 48.61 48.66 48.61 48.61 -0.40 2,704 36,797 -586
Oct18 170720 48.69 48.69 48.69 48.69 -0.41 1,863 14,469 +766
Nov18 170720 48.77 48.77 48.70 48.77 -0.41 1,449 17,995 -346
Total Volume and Open Interest 1,186,382 2,140,060 -9,563
e-miNY Crude Oil(NYM)
Sep17 170720 47.250 47.750 46.800 46.925 -0.400 4,567 2,003 +668
Oct17 170720 47.575 47.875 47.000 47.100 -0.400 88 523 -2
Nov17 170720 47.675 47.700 47.300 47.350 -0.375 5 93 +2
Dec17 170720 47.650 48.175 47.600 47.600 -0.400 8 497 -1
Jan18 170720 47.825 48.200 47.525 47.825 -0.400 0 174 +0
Feb18 170720 48.000 48.000 48.000 48.000 -0.400 0 30 +0
Mar18 170720 48.150 48.150 48.150 48.150 -0.375 0 8 +0
Apr18 170720 48.250 48.300 48.250 48.250 -0.400 0 21 +0
May18 170720 48.325 48.325 48.325 48.325 -0.400 0 61 +0
Jun18 170720 48.400 48.400 48.050 48.400 -0.400 2 25 +2
Total Volume and Open Interest 13,440 6,572 -45
NY Harbor ULSD(NYM)
Aug17 170720 155.04 157.80 154.16 154.36 -0.78 52,420 60,780 -8,740
Sep17 170720 155.46 158.05 154.59 154.78 -0.74 45,355 115,697 +5,456
Oct17 170720 156.11 158.37 155.13 155.33 -0.75 22,199 46,810 +3,245
Nov17 170720 156.71 158.81 155.77 155.97 -0.75 12,889 29,548 -1,072
Dec17 170720 157.25 159.25 156.31 156.51 -0.75 21,064 61,399 +1,714
Jan18 170720 157.67 159.57 156.84 157.04 -0.73 4,138 24,182 +1,269
Feb18 170720 157.70 159.66 157.04 157.23 -0.75 950 10,053 +234
Mar18 170720 157.93 159.25 156.98 157.06 -0.71 1,097 14,694 +36
Apr18 170720 158.53 158.57 156.36 156.40 -0.73 1,171 6,780 +253
May18 170720 155.99 156.03 154.36 155.99 -0.78 768 3,535 +12
Jun18 170720 157.43 158.20 155.77 155.88 -0.83 2,427 17,664 +137
Jul18 170720 156.21 156.21 154.59 156.21 -0.86 81 2,084 -32
Aug18 170720 156.71 157.15 156.71 156.71 -0.87 44 1,408 +10
Sep18 170720 157.25 157.25 154.97 157.25 -0.89 11 1,481 +3
Total Volume and Open Interest 165,621 424,156 +2,842
RBOB Gasoline(NYM)
Aug17 170720 161.52 163.41 160.28 160.62 -1.07 78,196 53,046 -7,785
Sep17 170720 157.68 159.60 156.85 157.20 -0.64 92,611 121,726 +4,788
Oct17 170720 146.25 147.90 145.57 145.93 -0.54 48,614 66,783 +2,743
Nov17 170720 143.74 145.17 143.09 143.33 -0.54 19,616 44,655 +89
Dec17 170720 141.86 143.12 141.12 141.37 -0.53 19,582 47,774 -162
Jan18 170720 141.73 142.91 141.06 141.28 -0.52 6,436 12,889 +1,609
Feb18 170720 142.62 143.86 142.08 142.32 -0.52 1,529 7,224 -14
Mar18 170720 144.50 145.81 144.11 144.24 -0.52 2,137 10,272 +73
Apr18 170720 162.04 162.04 161.72 161.90 -0.54 1,024 7,396 +296
May18 170720 163.77 163.77 162.54 162.54 -0.54 448 3,385 +122
Total Volume and Open Interest 272,576 395,761 +2,337
e-miNY RBOB Gasoline(NYM)
Aug17 170720 160.60 160.60 157.90 160.60 -1.09 0 1 +0
Sep17 170720 157.20 157.20 157.20 157.20 -0.64      
Oct17 170720 145.90 145.93 145.90 145.90 -0.57      
Nov17 170720 143.30 143.33 143.30 143.30 -0.57      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170720 3.066 3.114 3.017 3.043 -0.023 133,413 100,533 -17,285
Sep17 170720 3.058 3.101 3.008 3.033 -0.022 73,773 297,880 +6,285
Oct17 170720 3.091 3.131 3.042 3.066 -0.022 34,313 191,113 -1,146
Nov17 170720 3.160 3.198 3.110 3.134 -0.025 18,267 81,511 -361
Dec17 170720 3.306 3.340 3.259 3.282 -0.024 14,818 72,041 +703
Jan18 170720 3.393 3.424 3.349 3.371 -0.021 22,739 116,744 -18
Feb18 170720 3.379 3.402 3.334 3.356 -0.019 7,038 43,271 +99
Mar18 170720 3.312 3.339 3.275 3.296 -0.016 10,749 84,998 +179
Apr18 170720 2.907 2.917 2.895 2.907 +0.003 16,127 101,454 +2,177
May18 170720 2.864 2.878 2.855 2.867 +0.005 6,146 37,947 +524
Jun18 170720 2.890 2.897 2.879 2.891 +0.005 3,342 23,035 +1,096
Jul18 170720 2.912 2.920 2.904 2.915 +0.004 1,701 24,504 +47
Aug18 170720 2.920 2.925 2.909 2.921 +0.004 3,149 18,937 -296
Sep18 170720 2.898 2.900 2.887 2.898 +0.004 1,403 18,989 -318
Oct18 170720 2.915 2.923 2.905 2.918 +0.005 4,849 44,206 +1,904
Nov18 170720 2.958 2.967 2.956 2.966 +0.004 1,254 19,843 +350
Total Volume and Open Interest 356,079 1,345,797 -5,527
Brent Crude Oil(ICE)
Sep17 170720 49.65 50.19 49.19 49.30 -0.40 251,496 395,481 -37,424
Oct17 170720 49.92 50.38 49.41 49.52 -0.41 150,833 371,341 +13,065
Nov17 170720 50.19 50.65 49.69 49.81 -0.41 81,453 200,438 +5,863
Dec17 170720 50.44 50.90 49.97 50.08 -0.40 96,944 355,811 -840
Jan18 170720 50.70 51.09 50.21 50.30 -0.41 22,479 101,399 +4,343
Feb18 170720 50.87 51.28 50.42 50.52 -0.41 14,082 79,968 +1,802
Mar18 170720 51.09 51.44 50.60 50.69 -0.41 12,498 58,479 -265
Apr18 170720 51.23 51.57 50.83 50.84 -0.41 4,858 27,221 -211
May18 170720 51.32 51.67 50.94 50.96 -0.42 2,963 31,564 -34
Jun18 170720 51.43 51.80 50.97 51.07 -0.42 14,367 117,355 -1,319
Jul18 170720 51.20 51.20 51.20 51.20 -0.43 680 24,109 +274
Aug18 170720 51.32 51.32 51.32 51.32 -0.43 949 20,049 +123
Sep18 170720 51.42 51.42 51.42 51.42 -0.43 2,661 31,624 +215
Oct18 170720 51.51 51.51 51.51 51.51 -0.43 284 17,470 -21
Total Volume and Open Interest 690,463 2,351,065 -13,404
Gas Oil(ICE)
Aug17 170720 458.75 466.75 457.25 463.50 +7.50 74,737 125,888 -9,352
Sep17 170720 459.25 466.75 457.25 463.25 +6.50 64,449 191,916 +9,961
Oct17 170720 459.00 466.50 457.25 463.00 +5.75 29,099 105,345 +1,798
Nov17 170720 459.00 464.75 456.25 461.00 +4.75 8,542 49,590 +500
Dec17 170720 457.75 463.00 454.50 459.25 +3.75 21,203 140,456 +1,758
Jan18 170720 457.50 463.00 455.25 459.50 +3.50 5,449 36,365 -20
Feb18 170720 458.50 463.50 456.00 460.25 +3.50 1,211 16,449 +362
Mar18 170720 458.25 463.50 456.75 460.50 +3.00 2,668 26,929 +33
Apr18 170720 458.00 463.25 457.50 461.00 +2.75 771 11,378 +365
May18 170720 458.25 463.75 458.25 461.50 +2.25 378 11,062 +29
Total Volume and Open Interest 220,965 941,277 +5,746
Ethanol(CBOT)
Aug17 170720 1.531 1.560 1.531 1.538 -0.002 160 677 -54
Sep17 170720 1.544 1.564 1.544 1.547 +0.010 196 600 +29
Oct17 170720 1.555 1.555 1.536 1.541 +0.009 5 216 +0
Nov17 170720 1.523 1.523 1.508 1.523 +0.009 0 152 +0
Dec17 170720 1.508 1.508 1.508 1.508 +0.009 0 357 +0
Jan18 170720 1.490 1.490 1.490 1.490 +0.006      
Feb18 170720 1.490 1.490 1.490 1.490 +0.006      
Mar18 170720 1.490 1.490 1.490 1.490 +0.006      
Total Volume and Open Interest 361 2,005 -25
WTI Crude Oil(ICE)
Sep17 170720 47.31 47.74 46.82 46.92 -0.40 57,610 86,348 -2,918
Oct17 170720 47.46 47.90 47.02 47.10 -0.40 29,797 40,879 -531
Nov17 170720 47.70 48.12 47.27 47.34 -0.39 11,552 17,488 +199
Dec17 170720 47.95 48.36 47.53 47.60 -0.39 17,735 127,382 +562
Jan18 170720 48.14 48.52 47.75 47.83 -0.39 4,134 14,585 -299
Feb18 170720 48.33 48.68 48.00 48.00 -0.39 896 7,341 -126
Mar18 170720 48.52 48.80 48.14 48.14 -0.39 1,163 12,148 -250
Apr18 170720 48.25 48.25 48.25 48.25 -0.39 887 3,031 -396
May18 170720 48.33 48.33 48.33 48.33 -0.40 157 5,691 +1
Jun18 170720 48.95 49.03 48.41 48.41 -0.40 4,443 51,335 -174
Jul18 170720 48.47 48.47 48.47 48.47 -0.40 106 1,329 -21
Aug18 170720 48.54 48.54 48.54 48.54 -0.40 48 1,726 +11
Sep18 170720 48.61 48.61 48.61 48.61 -0.40 945 3,280 +356
Oct18 170720 48.69 48.69 48.69 48.69 -0.41 80 1,542 -40
Nov18 170720 48.77 48.77 48.77 48.77 -0.41 34 523 +0
Dec18 170720 49.34 49.48 48.83 48.87 -0.40 6,165 101,907 +279
Total Volume and Open Interest 162,878 554,531 -8,806
US Dollar Index(ICE)
Sep17 170720 94.560 94.980 93.890 94.118 -0.470 33,621 50,927 -2,760
Dec17 170720 94.395 94.770 93.680 93.902 -0.470 646 1,736 +134
Mar18 170720 94.225 94.225 93.550 93.673 -0.470 29 325 +0
Total Volume and Open Interest 34,296 52,988 -2,626
Australian Dollar(CME)
Sep17 170720 79.49 79.85 78.93 79.55 +0.06 153,078 115,497 -1,374
Dec17 170720 79.42 79.65 78.81 79.45 +0.06 275 1,624 +60
Mar18 170720 79.36 79.36 77.90 79.36 +0.07 0 8 +0
Total Volume and Open Interest 153,784 117,718 -1,295
British Pound(CME)
Sep17 170720 130.50 130.57 129.56 129.99 -0.53 125,609 197,536 -2,409
Dec17 170720 130.88 130.88 129.98 130.36 -0.53 359 1,722 +27
Mar18 170720 130.76 132.00 130.76 130.76 -0.53 18 284 -4
Total Volume and Open Interest 126,348 200,185 -2,403
Canadian Dollar(CME)
Sep17 170720 79.44 79.82 79.18 79.53 +0.04 85,948 163,369 +691
Dec17 170720 79.44 79.83 79.26 79.60 +0.04 128 4,792 +31
Mar18 170720 79.62 79.66 79.62 79.66 +0.05 3 504 +2
Jun18 170720 79.70 79.70 79.38 79.70 +0.05 1 97 +1
Total Volume and Open Interest 86,169 169,256 +483
Japanese Yen(CME)
Sep17 170720 89.59 89.93 89.17 89.53 -0.17 156,309 248,173 -3,165
Dec17 170720 90.02 90.26 89.62 89.92 -0.17 371 833 +162
Mar18 170720 90.37 90.37 90.37 90.37 -0.18 0 291 +0
Total Volume and Open Interest 157,282 250,071 -2,903
Swiss Franc(CME)
Sep17 170720 105.06 105.73 103.87 105.47 +0.38 34,243 42,859 +4,325
Dec17 170720 105.57 106.17 104.82 106.09 +0.38 31 287 +16
Mar18 170720 106.55 106.79 106.55 106.79 +0.39 0 17 +0
Total Volume and Open Interest 34,274 43,183 +4,341
EuroFX(CME)
Sep17 170720 115.54 116.94 115.14 116.59 +1.04 264,281 437,649 +14,975
Dec17 170720 116.15 117.50 115.73 117.17 +1.05 2,404 4,487 +99
Mar18 170720 117.06 118.03 117.06 117.78 +1.05 85 986 +42
Total Volume and Open Interest 268,740 446,259 +15,274
Mexican Peso(CME)
Aug17 170720 568.25 569.25 565.25 568.25 -0.25 0 64 +0
Sep17 170720 564.13 566.75 561.50 565.13 -0.25 29,586 209,596 -3,135
Total Volume and Open Interest 29,589 209,717 -3,134
Brazilian Real(CME)
Aug17 170720 316.15 319.70 316.00 318.70 +1.75 1,223 16,850 +289
Sep17 170720 314.95 317.55 314.50 316.70 +1.70 114 3,492 +3
Oct17 170720 315.45 315.45 315.45 315.45 +1.80      
Nov17 170720 313.80 313.80 313.80 313.80 +1.70      
Total Volume and Open Interest 1,337 20,342 +292
30-Year T-Bonds(CBOT)
Sep17 170720 153~270 154~220 153~250 154~020 +0~040 222,590 725,921 +3,426
Dec17 170720 152~230 153~130 152~210 152~250 +0~040 170 427 +39
Mar18 170720 152~020 152~020 152~020 152~020 +0~040      
Total Volume and Open Interest 222,760 726,348 +3,465
10-Year T-Notes(CBOT)
Sep17 170720 126~005 126~085 125~310 126~020 +0~005 1,392,924 3,143,348 -35,337
Dec17 170720 125~220 125~295 125~205 125~230 +0~005 990 17,556 +575
Mar18 170720 125~110 125~110 125~110 125~110 +0~005      
Total Volume and Open Interest 1,393,914 3,160,904 -34,762
5-Year T-Notes(CBOT)
Sep17 170720 118~034 118~080 118~030 118~044 +0~002 700,473 2,995,693 -5,479
Dec17 170720 117~262 117~262 117~256 117~256 +0~002 1,014 5,983 +735
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170720 108~040 108~050 108~036 108~042 unch 254,018 1,355,869 +16,834
Dec17 170720 108~000 108~000 107~314 108~000 unch 327 826 +327
Mar18 170720 107~302 107~302 107~302 107~302 unch      
Total Volume and Open Interest 254,345 1,356,695 +17,161
Eurodollars(CME)
Sep17 170720 98.665 98.665 98.655 98.655 -0.010 183,045 1,514,270 +17,710
Dec17 170720 98.550 98.555 98.540 98.545 -0.010 175,440 1,926,283 +30,411
Mar18 170720 98.460 98.475 98.455 98.460 -0.010 151,747 1,173,862 +9,945
Jun18 170720 98.395 98.410 98.385 98.395 -0.010 156,123 1,107,130 -4,338
Sep18 170720 98.330 98.345 98.320 98.325 -0.010 172,479 1,024,289 +3,681
Dec18 170720 98.245 98.260 98.235 98.240 -0.010 157,456 1,339,220 -1,900
Mar19 170720 98.195 98.210 98.185 98.195 -0.005 115,345 803,997 +6,460
Jun19 170720 98.145 98.160 98.135 98.145 -0.005 117,912 670,733 +4,487
Sep19 170720 98.100 98.115 98.090 98.095 -0.005 93,932 654,886 +7,481
Dec19 170720 98.025 98.045 98.015 98.025 -0.005 104,887 732,727 +4,351
Mar20 170720 97.985 98.005 97.975 97.985 -0.005 73,760 434,106 +2,464
Jun20 170720 97.945 97.965 97.930 97.945 unch 71,546 300,498 +12,678
Sep20 170720 97.900 97.920 97.890 97.900 unch 48,792 234,242 -2,883
Dec20 170720 97.840 97.865 97.830 97.840 -0.005 63,418 305,206 +8,963
Mar21 170720 97.805 97.825 97.790 97.800 -0.005 42,871 171,264 +638
Jun21 170720 97.755 97.775 97.740 97.755 unch 47,484 116,222 -3,625
Sep21 170720 97.710 97.730 97.695 97.710 unch 28,172 85,278 -655
Dec21 170720 97.655 97.680 97.640 97.655 -0.005 29,532 92,397 -1,931
Total Volume and Open Interest 1,909,989 12,936,689 +96,034
Ultra T-Bond(CBOT)
Sep17 170720 165~26 167~02 165~23 166~08 +0~10 87,197 794,367 +1,638
Dec17 170720 166~00 166~00 165~08 165~08 +0~10 0 4 +0
Mar18 170720 164~08 164~08 164~08 164~08 +0~10      
Total Volume and Open Interest 87,197 794,371 +1,638
Ultra 10-Yr T-Note(CBOT)
Sep17 170720 135~080 135~205 135~060 135~100 +0~010 98,891 390,686 -4,509
Dec17 170720 134~250 134~250 134~250 134~250 +0~010 0 1 +0
Mar18 170720 134~250 134~250 134~250 134~250 +0~010      
Total Volume and Open Interest 98,891 390,687 -4,509
30 Day Federal Funds(CBOT)
Jul17 170720 98.848 98.850 98.848 98.850 unch 300 269,116 +71
Aug17 170720 98.845 98.845 98.840 98.840 unch 2,104 181,177 +576
Sep17 170720 98.835 98.840 98.835 98.840 +0.005 18,166 78,677 -493
Oct17 170720 98.820 98.825 98.815 98.820 +0.005 39,397 272,722 +49
Nov17 170720 98.810 98.820 98.810 98.815 +0.005 12,532 207,323 +2,032
Dec17 170720 98.765 98.775 98.765 98.770 unch 8,793 79,212 +1,715
Total Volume and Open Interest 138,718 1,637,014 +10,034
Japanese Govt Bonds(SGX)
Sep17 170719 150.13 150.21 150.10 150.10 -0.03 168 14,532 +25
Dec17 170719 150.10 150.10 150.10 150.10 -0.03      
Mar18 170719 150.10 150.10 150.10 150.10 -0.03      
Total Volume and Open Interest 168 14,532 +25
Euro-Buxl(EUREX)
Sep17 170720 162.74 162.94 161.70 162.22 -0.52 39,935 209,216 -2,118
Dec17 170720 160.68 160.68 160.68 160.68 -0.52 0 6 +0
Mar18 170720 160.22 160.22 160.22 160.22 -0.52      
Total Volume and Open Interest 39,935 209,222 -2,118
Euro-Bund(EUREX)
Sep17 170720 161.83 162.14 161.55 161.93 +0.01 577,327 1,774,546 -29,439
Dec17 170720 158.89 159.24 158.71 159.06 +0.01 2,945 24,145 +1,004
Mar18 170720 157.93 157.93 157.93 157.93 +0.01 0 37 +0
Total Volume and Open Interest 580,272 1,798,728 -28,435
Euro-Bobl(EUREX)
Sep17 170720 131.75 132.03 131.67 131.84 +0.06 380,829 1,435,257 -22,566
Dec17 170720 130.12 130.24 130.12 130.24 +0.06 2,955 46,945 -107
Mar18 170720 130.24 130.24 130.24 130.24 +0.06      
Total Volume and Open Interest 383,784 1,482,202 -22,673
Euro-Schatz(EUREX)
Sep17 170720 111.98 112.04 111.96 111.97 -0.01 213,548 1,311,904 -17,457
Dec17 170720 111.82 111.82 111.82 111.82 -0.00 0 726 +0
Mar18 170720 111.97 111.97 111.97 111.97 -0.01      
Total Volume and Open Interest 213,548 1,312,630 -17,457
3-Mth Euribor(EUREX)
Sep17 170720 100.330 100.330 100.330 100.330 unch 27 5,821 +0
Dec17 170720 100.310 100.310 100.310 100.310 unch 59 7,566 -73
Mar18 170720 100.285 100.285 100.285 100.285 unch 50 7,133 -307
Total Volume and Open Interest 885 40,254 -799
Long Gilt(LIFFE)
Sep17 170720 126~11 126~15 126~02 126~07 -0~08 170,045 642,394 +3,188
Dec17 170720 125~11 125~11 125~11 125~11 -0~08      
Total Volume and Open Interest 170,045 642,394 +3,188
3-Mth Short Sterling(LIFFE)
Sep17 170720 99.66 99.67 99.65 99.67 unch 150,824 461,938 +14,368
Dec17 170720 99.58 99.59 99.56 99.58 unch 150,612 391,570 -18,189
Mar18 170720 99.52 99.53 99.50 99.52 unch 114,162 338,096 -2,224
Jun18 170720 99.47 99.48 99.45 99.46 -0.01 87,286 301,099 -12,196
Sep18 170720 99.42 99.43 99.40 99.41 -0.01 86,881 266,214 -5,576
Dec18 170720 99.38 99.39 99.35 99.36 -0.02 88,154 292,587 -7,282
Total Volume and Open Interest 1,089,083 2,888,812 -22,095
3-Mth Euribor(LIFFE)
Sep17 170720 100.330 100.330 100.325 100.330 +0.005 41,687 397,791 -2,948
Dec17 170720 100.315 100.315 100.305 100.310 unch 37,946 377,832 +7,291
Mar18 170720 100.285 100.290 100.275 100.285 unch 49,167 431,225 -1,653
Total Volume and Open Interest 596,650 3,756,654 +429
3-Mth Aus T-Bills(SFE)
Sep17 170720 98.26 98.26 98.23 98.26 unch 30,500 125,915 -5,456
Dec17 170720 98.16 98.17 98.12 98.17 +0.01 85,852 227,539 +4,430
Mar18 170720 98.08 98.08 98.03 98.07 -0.01 69,823 168,417 +7,379
Jun18 170720 97.98 98.00 97.93 97.98 -0.01 60,712 146,499 +6,616
Sep18 170720 97.90 97.92 97.85 97.89 -0.02 35,485 107,338 +2,428
Dec18 170720 97.83 97.84 97.77 97.81 -0.02 26,624 86,311 +3,642
Mar19 170720 97.74 97.76 97.69 97.73 -0.02 16,186 58,786 +4,690
Jun19 170720 97.67 97.69 97.62 97.66 -0.02 7,172 40,571 +1,851
Sep19 170720 97.55 97.58 97.55 97.58 -0.02 634 3,104 +340
Dec19 170720 97.55 97.55 97.51 97.52 -0.02 38 2,717 +2
Total Volume and Open Interest 333,158 969,471 +25,922
10-Year Aus T-Bonds(SFE)
Sep17 170720 97.27 97.29 97.21 97.26 -0.02 222,734 958,312 +18,540
Dec17 170720 97.26 97.26 97.26 97.26 -0.02      
Total Volume and Open Interest 222,734 958,312 +18,540
3-Year Aus T-Bonds(SFE)
Sep17 170720 97.93 97.95 97.86 97.93 -0.01 394,006 959,945 +22,514
Dec17 170720 97.93 97.93 97.93 97.93 -0.01      
Total Volume and Open Interest 394,006 959,945 +22,514
Gold(CMX)
Aug17 170720 1240.6 1247.2 1234.6 1245.5 +3.5 253,189 207,458 -16,199
Oct17 170720 1244.0 1250.2 1238.0 1248.7 +3.4 3,053 24,116 +892
Dec17 170720 1247.4 1253.9 1241.5 1252.1 +3.3 30,200 205,225 +13,210
Feb18 170720 1249.6 1257.4 1245.4 1255.8 +3.3 729 14,938 +135
Apr18 170720 1250.9 1259.5 1248.8 1259.2 +3.2 207 4,722 +125
Jun18 170720 1256.3 1264.4 1254.9 1262.7 +3.2 526 8,124 +194
Aug18 170720 1259.4 1267.1 1259.4 1266.2 +3.2 282 6,113 -200
Oct18 170720 1269.7 1269.7 1269.7 1269.7 +3.3 0 844 +0
Dec18 170720 1268.7 1273.2 1268.7 1273.2 +3.4 12 7,599 +0
Feb19 170720 1276.9 1276.9 1271.3 1276.9 +3.4 3 5 -2
Apr19 170720 1280.6 1280.6 1280.6 1280.6 +3.4      
Jun19 170720 1284.3 1284.3 1284.3 1284.3 +3.4 0 748 +0
Total Volume and Open Interest 289,100 484,204 -1,662
Silver(CMX)
Jul17 170720 1618.0 1632.5 1613.5 1629.9 +4.8 97 163 +25
Sep17 170720 1625.0 1639.5 1611.0 1634.5 +4.8 91,035 154,682 +1,307
Dec17 170720 1636.5 1649.0 1621.5 1644.1 +4.8 3,866 47,246 +1,384
Mar18 170720 1636.5 1656.5 1636.5 1654.0 +4.8 444 2,637 +54
May18 170720 1660.7 1660.7 1655.5 1660.7 +4.7 332 1,317 +55
Jul18 170720 1667.5 1667.5 1651.0 1667.5 +4.7 310 1,276 +159
Sep18 170720 1674.3 1674.3 1660.5 1674.3 +4.7 0 90 +0
Total Volume and Open Interest 96,253 209,689 +2,936
Platinum(NYMEX)
Jul17 170720 920.0 930.5 920.0 930.5 +8.9 13 23 -9
Oct17 170720 923.0 934.5 915.5 933.2 +9.0 12,876 65,993 +177
Jan18 170720 923.0 936.9 919.6 936.6 +9.0 363 6,174 +313
Apr18 170720 940.0 940.0 939.6 939.6 +8.7 0 59 +0
Total Volume and Open Interest 13,257 72,456 +485
Palladium(NYMEX)
Sep17 170720 857.50 857.90 833.55 847.60 -11.55 2,602 30,031 +67
Dec17 170720 851.20 852.20 833.00 843.95 -11.50 106 3,303 +46
Mar18 170720 839.20 839.20 839.20 839.20 -11.50 0 134 +0
Total Volume and Open Interest 2,709 33,495 +113
Copper(CMX)
Jul17 170720 270.45 270.90 270.25 270.85 +0.55 468 1,743 -201
Sep17 170720 270.75 272.30 269.85 271.60 +0.55 53,538 138,750 +2,266
Dec17 170720 272.55 274.25 271.95 273.70 +0.60 6,828 73,797 +180
Mar18 170720 274.95 276.00 274.95 275.50 +0.65 2,069 25,944 +1,026
May18 170720 276.30 276.40 276.30 276.40 +0.70 174 6,361 +51
Total Volume and Open Interest 63,682 276,841 +3,309
E-mini DJIA Index(CBOT)
Sep17 170720 21581 21624 21525 21581 -15 115,609 128,996 -2,051
Dec17 170720 21535 21576 21488 21536 -16 37 225 +7
Mar18 170720 21450 21499 21450 21499 -16 0 14 +0
Jun18 170720 21468 21468 21468 21468 -16 0 2 +0
Total Volume and Open Interest 115,646 129,237 -2,044
S & P 500(CME)
Sep17 170720 2470.00 2475.90 2469.90 2471.20 -0.20 1,528 48,102 +745
Dec17 170720 2469.00 2472.80 2463.70 2469.00 -0.20 0 225 +0
Mar18 170720 2467.30 2471.10 2462.00 2467.30 -0.20 0 30 +0
Jun18 170720 2466.50 2470.10 2461.00 2466.50 unch      
Total Volume and Open Interest 1,528 48,357 +745
S & P 500 E-Mini(Globex)
Sep17 170720 2471.00 2476.25 2465.50 2471.25 -0.25 1,091,158 2,885,191 +18,700
Dec17 170720 2468.25 2474.00 2463.50 2469.00 -0.25 1,577 27,889 +139
Mar18 170720 2467.25 2467.25 2465.00 2467.25 -0.25 3 998 +0
Jun18 170720 2466.00 2471.25 2466.00 2466.50 unch 20 19 -6
Total Volume and Open Interest 1,092,761 2,914,099 +18,834
NASDAQ 100 E-Mini(CME)
Sep17 170720 5919.50 5938.50 5897.00 5925.30 +7.00 246,038 282,452 +3,497
Dec17 170720 5926.00 5941.30 5904.50 5932.30 +7.30 292 1,024 +28
Mar18 170720 5950.00 5950.00 5940.80 5940.80 +7.30 0 38 +0
Total Volume and Open Interest 246,330 283,514 +3,525
S&P Midcap 400(CME) e-Mini
Sep17 170720 1779.80 1783.50 1774.80 1778.20 -1.60 11,458 91,877 +132
Dec17 170720 1775.20 1778.00 1775.20 1775.20 -1.60      
Mar18 170720 1771.90 1771.90 1771.90 1771.90 -1.60      
Total Volume and Open Interest 11,458 91,877 +132
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 114,205 111,803 -22,203
Aug17 170720 11.50 11.75 11.44 11.48 -0.05 177,541 303,512 +24,184
Sep17 170720 12.71 12.87 12.60 12.73 unch 57,294 94,246 +3,043
Oct17 170720 13.50 13.62 13.40 13.48 -0.05 21,023 43,957 +871
Total Volume and Open Interest 377,407 530,312 -80,553
S & P 600(CME)
Sep17 170720 879.60 879.60 878.90 879.60 +0.60      
Dec17 170720 876.40 876.40 876.40 876.40 +0.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170720 1441.50 1445.40 1438.30 1442.10 -0.10 83,428 561,649 -3,360
Dec17 170720 1443.20 1444.20 1438.20 1441.70 +0.50 5 112 -1
Mar18 170720 1440.70 1440.70 1440.70 1440.70 +0.50      
Total Volume and Open Interest 83,433 561,763 -3,361
Nikkei 225(CME)
Sep17 170720 20050 20160 20035 20110 +75 9,021 36,262 -101
Dec17 170720 20035 20035 20035 20035 +75 0 3 +0
Total Volume and Open Interest 9,021 36,265 -101
Nikkei 225(SGX)
Sep17 170720 20080 20130 20080 20085 +80 62,096 227,172 +4,768
Dec17 170720 19980 19980 19955 19955 +80 8 2,897 -2
Mar18 170719 19840 19840 19840 19840 +25 0 205 +0
Total Volume and Open Interest 19,664 232,496 -1,843
Nikkei 225 Mini(JPX)
Sep17 170719 19990 20010 19890 20010 +30 436,778 342,923 +2,522
Dec17 170719 19855 19875 19755 19870 +10 2,650 8,632 +81
Mar18 170719 19820 19830 19715 19830 unch 87 2,393 -22
Total Volume and Open Interest 454,989 471,814 +3,502
Nikkei 225(JPX)
Sep17 170719 19990 20010 19890 20010 +30 31,192 317,703 -526
Dec17 170719 19850 19870 19760 19870 +10 142 40,136 -10
Mar18 170719 19760 19830 19760 19830 unch 2 2,833 -1
Total Volume and Open Interest 31,337 427,664 -537
Nikkei 225(CME) Yen
Sep17 170720 20035 20165 20010 20090 +75 35,391 58,715 -488
Dec17 170720 19915 19970 19915 19960 +75 5 38 -1
Mar18 170720 19920 19920 19920 19920 +75      
Total Volume and Open Interest 35,396 58,755 -489
Nikkei 225(CME) e-Mini Yen
Sep17 170720 20090 20090 20090 20090 +80 0 10 +0
Dec17 170720 19960 19960 19960 19960 +80      
Mar18 170720 19920 19920 19920 19920 +80      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170720 5233.0 5252.0 5176.5 5199.0 -17.5 293,696 382,703 +14,338
Aug17 170720 5229.5 5251.0 5175.0 5197.5 -18.0 176,169 174,957 +131,239
Sep17 170720 5234.0 5249.0 5174.5 5196.5 -18.0 6,970 26,883 +3,681
Total Volume and Open Interest 476,837 597,452 +149,258
Hang Seng Index(HKFE)
Jul17 170720 26673 26780 26658 26747 +73 88,785 141,268 -912
Aug17 170720 26632 26734 26619 26701 +74 990 6,705 +424
Sep17 170720 26567 26640 26535 26614 +77 960 9,976 +146
Total Volume and Open Interest 91,194 164,635 -27
DAX(EUREX)
Sep17 170720 12493.0 12567.0 12381.0 12422.0 -10.5 96,933 148,249 -6,236
Dec17 170720 12474.0 12531.5 12391.5 12413.0 -10.0 273 5,101 -35
Mar18 170720 12419.0 12427.0 12404.0 12410.0 -10.0 22 63 +15
Total Volume and Open Interest 97,228 153,413 -6,256
Mini-DAX(EUREX)
Sep17 170720 12490.0 12567.0 12381.0 12422.0 -10.5 25,376 10,328 -394
Dec17 170720 12475.0 12551.0 12385.0 12413.0 -10.0 33 305 -1
Mar18 170720 12500.0 12512.0 12406.0 12410.0 -10.0 26 17 +0
Total Volume and Open Interest 25,435 10,650 -395
DJ EuroSTOXX 50(EUREX)
Sep17 170720 3503 3525 3479 3490 +2 609,799 3,404,687 +1,207
Dec17 170720 3489 3510 3473 3477 +2 2,649 104,098 +69
Mar18 170720 3464 3464 3464 3464 +2 0 51,446 +0
Total Volume and Open Interest 612,448 3,560,231 +1,276
Swiss Market Index(EUREX)
Sep17 170720 9039 9067 8977 9001 -26 32,974 182,587 -1,273
Dec17 170720 9013 9014 8968 8975 -26 22 2,381 +11
Mar18 170720 8873 8873 8873 8873 -26 0 32 +0
Total Volume and Open Interest 32,996 185,000 -1,262
FT-SE 100(EURONEXT)
Sep17 170720 7371.50 7440.00 7370.00 7426.00 +68.00 83,005 739,513 -6,713
Dec17 170720 7351.00 7390.00 7351.00 7386.00 +68.00 5 11,362 +0
Mar18 170720 7327.00 7327.00 7327.00 7327.00 +68.00      
Total Volume and Open Interest 83,010 750,875 -6,713
SPI 200(SFE)
Sep17 170720 5664.0 5717.0 5661.0 5699.0 +34.0 49,277 273,331 -3,965
Dec17 170720 5690.0 5690.0 5686.0 5686.0 +34.0 14 1,435 +6
Mar18 170720 5639.0 5639.0 5639.0 5639.0 +34.0 0 1,393 +0
Total Volume and Open Interest 49,789 278,576 -3,754
FTSE MIB(ISE)
Sep17 170720 21475.00 21540.00 21340.00 21397.00 -12.00 23,913 30,724 -1,313
Dec17 170720 21360.00 21390.00 21250.00 21277.00 -12.00 25 48 +2
Total Volume and Open Interest 23,938 30,772 -1,311
KOSPI 200(KFE)
Sep17 170720 320.00 321.55 319.55 320.95 +0.90 119,929 270,474 -3,069
Dec17 170720 320.75 322.25 320.45 321.75 +1.00 98 32,717 +16
Mar18 170720 318.25 319.10 318.25 319.10 +1.60 0 7,463 +200
Total Volume and Open Interest 120,032 334,424 -2,851
GSCI(CME)
Aug17 170720 379.55 380.45 376.70 376.75 -1.15 248 14,964 -59
Sep17 170720 380.00 380.00 378.60 378.60 -1.15      
Oct17 170720 378.80 378.80 378.80 378.80 -1.15      
Total Volume and Open Interest 248 14,964 -782
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