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 Fri July 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170721 1011.25 1013.25 1001.75 1009.00 -4.25 35,118 82,653 -5,712
Sep17 170721 1016.00 1018.25 1006.75 1014.25 -4.00 13,264 51,123 +365
Nov17 170721 1025.00 1027.25 1015.25 1022.25 -4.75 126,057 339,816 +2,285
Jan18 170721 1033.00 1035.50 1023.50 1030.75 -4.75 9,714 59,604 +435
Mar18 170721 1034.25 1036.00 1026.00 1033.50 -2.75 5,996 40,116 +350
May18 170721 1037.00 1037.75 1030.00 1037.50 -1.25 2,690 21,221 +93
Jul18 170721 1042.50 1044.00 1036.00 1043.75 -1.00 1,816 40,149 +108
Aug18 170721 1042.00 1043.00 1038.25 1042.00 -0.25 63 1,198 -11
Sep18 170721 1027.00 1027.00 1027.00 1027.00 +1.50 1 207 +0
Nov18 170721 1012.00 1017.75 1008.00 1017.25 +2.75 829 13,874 +69
Jan19 170721 1020.75 1020.75 1020.75 1020.75 +3.25 0 97 +0
Mar19 170721 1018.25 1018.25 997.75 1018.25 +3.25 0 8 +0
May19 170721 1019.00 1019.00 1019.00 1019.00 +3.25 0 7 +0
Jul19 170721 1022.75 1022.75 1022.75 1022.75 +3.25 0 20 +0
Total Volume and Open Interest 195,555 650,210 -2,018
Soybean Meal(CBOT)
Aug17 170721 330.60 331.10 326.70 329.70 -0.80 18,581 35,274 -1,590
Sep17 170721 332.30 333.10 328.80 331.70 -0.80 10,952 44,967 -198
Oct17 170721 334.20 335.00 330.70 333.60 -0.90 2,897 23,687 +79
Dec17 170721 338.10 338.80 334.20 336.80 -1.30 46,706 163,825 +2,455
Jan18 170721 340.00 340.00 336.10 338.70 -1.20 4,997 27,651 +1,491
Mar18 170721 339.60 340.20 336.70 339.40 -0.50 3,154 23,662 +184
May18 170721 339.60 339.90 336.80 339.60 unch 1,728 14,780 +388
Jul18 170721 339.80 341.20 338.50 341.10 +0.20 559 12,925 -105
Aug18 170721 340.00 340.30 338.80 340.30 +0.30 110 2,584 -87
Sep18 170721 338.00 338.80 335.80 338.80 +0.80 89 2,140 -9
Total Volume and Open Interest 89,954 358,384 +2,610
Soybean Oil(CBOT)
Aug17 170721 33.89 33.96 33.64 33.80 -0.17 17,393 59,678 -1,149
Sep17 170721 34.06 34.06 33.77 33.93 -0.18 5,100 52,993 +203
Oct17 170721 34.10 34.16 33.89 34.04 -0.18 3,424 21,054 +523
Dec17 170721 34.35 34.44 34.10 34.27 -0.18 46,021 166,640 +1,196
Jan18 170721 34.48 34.53 34.25 34.42 -0.18 3,531 30,321 +694
Mar18 170721 34.63 34.69 34.40 34.56 -0.19 2,959 33,451 +554
May18 170721 34.70 34.75 34.47 34.64 -0.17 980 16,918 +233
Jul18 170721 34.64 34.86 34.62 34.76 -0.15 411 14,069 -48
Aug18 170721 34.81 34.81 34.59 34.69 -0.16 295 1,649 +87
Sep18 170721 34.64 34.66 34.53 34.53 -0.16 367 2,085 +196
Total Volume and Open Interest 80,916 406,356 +2,653
Canola(WCE)
Jul17 170714 558.2 558.2 558.2 558.2 +4.0 0 202 +0
Nov17 170721 510.4 510.9 504.1 504.8 -5.6 10,225 95,013 +1,837
Jan18 170721 515.0 515.1 510.0 510.3 -4.6 755 21,363 +81
Mar18 170721 518.1 518.1 513.4 513.9 -4.0 580 4,944 +217
May18 170721 518.3 518.7 514.4 514.7 -3.3 360 910 +149
Total Volume and Open Interest 12,030 123,007 +2,376
Corn(CBOT)
Sep17 170721 390.50 391.00 378.50 379.75 -11.25 139,735 556,082 -10,848
Dec17 170721 404.50 404.75 392.50 393.50 -11.25 200,514 552,686 -4,450
Mar18 170721 415.00 415.50 403.25 404.50 -10.75 26,597 120,516 +2,125
May18 170721 418.50 420.00 408.75 409.50 -10.50 6,596 25,149 +677
Jul18 170721 424.00 424.50 413.25 414.25 -10.25 8,289 68,674 +559
Sep18 170721 422.00 422.25 414.50 414.50 -8.75 2,224 13,597 +811
Dec18 170721 425.75 426.00 418.75 419.25 -7.50 6,619 50,639 +1,351
Mar19 170721 429.75 429.75 425.75 425.75 -7.25 50 1,145 +6
May19 170721 431.75 432.25 430.00 430.00 -7.25 41 266 -5
Jul19 170721 435.25 436.75 433.75 433.75 -7.00 144 788 +36
Total Volume and Open Interest 390,856 1,390,407 -9,724
Wheat(CBOT)
Sep17 170721 506.50 510.25 497.50 499.25 -6.50 71,108 199,071 +368
Dec17 170721 530.50 533.50 520.25 522.50 -6.75 29,023 131,313 -2,355
Mar18 170721 550.50 553.75 540.75 543.00 -6.50 9,638 51,382 +1,061
May18 170721 560.75 563.25 551.50 553.00 -7.00 2,150 16,397 +118
Jul18 170721 566.00 568.25 556.00 558.00 -6.25 3,508 26,934 +197
Sep18 170721 574.50 574.50 567.25 567.25 -5.50 186 2,190 -37
Total Volume and Open Interest 116,373 437,047 -341
Wheat(KCBT)
Sep17 170721 503.75 507.50 493.50 496.00 -7.75 27,666 124,726 -3,397
Dec17 170721 530.75 533.75 520.25 522.75 -7.50 16,144 75,879 +60
Mar18 170721 548.00 551.00 537.50 540.00 -7.25 5,864 37,971 +1,790
May18 170721 560.25 562.50 552.00 552.75 -7.50 1,175 7,467 +142
Jul18 170721 571.00 573.25 562.75 564.00 -7.00 1,909 15,678 +15
Sep18 170721 582.75 585.25 576.00 576.00 -6.50 229 2,197 +190
Dec18 170721 595.25 595.25 592.25 593.25 -6.75 22 1,199 -2
Total Volume and Open Interest 53,052 265,256 -1,197
Wheat(MGE)
Sep17 170721 778.00 779.75 762.50 765.75 -12.25 6,585 32,270 -552
Dec17 170721 783.25 784.75 769.25 773.50 -9.50 3,969 30,748 +42
Mar18 170721 780.50 781.25 767.75 769.75 -9.25 1,660 16,415 +400
May18 170721 770.00 770.00 758.25 758.75 -9.25 438 5,018 -6
Jul18 170721 752.00 752.00 740.00 741.00 -8.50 245 2,188 +20
Sep18 170721 674.25 674.25 664.00 666.75 -4.50 48 1,301 +17
Total Volume and Open Interest 12,956 88,622 -75
Oats(CBOT)
Sep17 170721 295.25 299.25 293.50 295.75 unch 35 1,470 -6
Dec17 170721 298.25 300.25 294.00 296.25 -1.25 157 4,849 +48
Mar18 170721 297.00 298.75 294.75 294.75 -0.75 2 414 +1
May18 170721 294.00 294.00 294.00 294.00 -0.50 0 11 +0
Total Volume and Open Interest 194 6,744 +43
Rough Rice(CBOT)
Sep17 170721 11.92 12.05 11.86 11.98 -0.02 186 8,377 +3
Nov17 170721 12.11 12.22 12.08 12.19 unch 16 940 +10
Jan18 170721 12.35 12.35 12.35 12.35 -0.01 0 57 +0
Mar18 170721 12.47 12.47 12.47 12.47 -0.02 0 113 +0
Total Volume and Open Interest 202 9,487 +13
Live Cattle(CME)
Aug17 170721 116.350 117.385 115.800 116.430 +0.545 32,018 69,615 -4,395
Oct17 170721 117.330 118.385 116.850 117.400 +0.320 27,748 183,767 +1,021
Dec17 170721 118.150 119.200 117.730 118.180 +0.080 16,577 63,886 +1,027
Feb18 170721 119.150 120.180 118.800 119.385 +0.185 9,431 32,850 +1,211
Apr18 170721 118.400 119.385 118.135 118.580 +0.150 3,019 16,728 +268
Jun18 170721 111.500 112.480 111.350 111.830 +0.330 638 6,638 +54
Total Volume and Open Interest 89,661 375,312 -710
Feeder Cattle(CME)
Aug17 170721 152.880 153.950 151.800 152.950 +0.665 6,938 23,992 -602
Sep17 170721 152.900 154.100 151.935 153.150 +0.820 3,585 17,216 +724
Oct17 170721 151.300 152.600 150.580 151.950 +1.100 2,633 8,404 +96
Nov17 170721 149.850 151.000 149.100 150.435 +1.055 1,319 4,190 +36
Jan18 170721 146.250 147.500 146.000 147.050 +0.865 820 5,273 +132
Mar18 170721 143.700 144.200 143.380 143.800 +0.720 225 1,418 +49
Apr18 170721 142.750 142.750 142.450 142.450 +0.500 59 183 +10
Total Volume and Open Interest 15,606 60,828 +454
Lean Hogs(CME)
Aug17 170721 81.230 82.000 81.000 81.100 unch 17,241 44,355 -2,544
Oct17 170721 67.885 68.350 67.035 67.225 -0.625 17,971 113,580 +1,537
Dec17 170721 63.000 63.330 61.750 61.985 -0.965 5,929 49,575 +209
Feb18 170721 67.330 67.450 66.680 66.950 -0.435 5,091 25,050 +1,115
Apr18 170721 70.700 70.930 70.450 70.650 -0.150 1,316 23,374 +294
May18 170721 75.900 75.900 75.885 75.885 -0.015 11 494 +1
Jun18 170721 78.535 78.700 78.330 78.600 +0.020 409 9,581 +12
Jul18 170721 77.550 77.930 77.535 77.885 +0.235 79 958 +38
Total Volume and Open Interest 48,060 267,595 +664
Class III Milk(CME)
Jul17 170721 15.52 15.52 15.50 15.50 -0.01 166 5,215 +16
Aug17 170721 16.26 16.28 16.07 16.10 -0.20 297 4,993 +78
Sep17 170721 16.61 16.63 16.41 16.46 -0.17 236 4,651 +52
Oct17 170721 16.84 16.86 16.70 16.71 -0.10 223 3,330 +51
Nov17 170721 16.85 16.89 16.77 16.83 -0.07 171 2,913 +57
Dec17 170721 16.72 16.75 16.66 16.73 -0.05 102 2,657 +26
Jan18 170721 16.60 16.60 16.56 16.56 unch 92 901 +61
Feb18 170721 16.59 16.62 16.53 16.59 -0.03 53 795 +19
Mar18 170721 16.50 16.50 16.50 16.50 -0.10 35 672 +9
Apr18 170721 16.52 16.52 16.51 16.52 unch 25 582 +9
May18 170721 16.55 16.55 16.50 16.55 unch 29 567 +8
Jun18 170721 16.67 16.67 16.67 16.67 unch 25 496 +4
Jul18 170721 16.73 16.73 16.73 16.73 unch 2 195 +2
Total Volume and Open Interest 1,456 28,553 +392
Cocoa(ICE)
Sep17 170721 1952 1977 1938 1968 +12 19,357 129,002 -1,180
Dec17 170721 1986 2012 1974 2005 +12 10,532 73,375 +1,649
Mar18 170721 2011 2037 1999 2030 +12 3,423 32,711 +27
May18 170721 2031 2054 2017 2047 +12 639 12,647 -114
Jul18 170721 2038 2063 2037 2061 +12 524 9,218 +157
Sep18 170721 2053 2076 2052 2076 +12 461 8,615 -262
Dec18 170721 2073 2095 2073 2095 +12 251 6,261 -567
Total Volume and Open Interest 35,315 278,699 -250
Coffee "C"(ICE)
Sep17 170721 135.05 136.85 134.80 136.55 +1.55 18,855 106,934 -2,103
Dec17 170721 138.75 140.35 138.35 140.10 +1.55 6,577 56,822 +768
Mar18 170721 142.15 143.80 141.95 143.60 +1.60 3,034 26,111 +831
May18 170721 144.35 146.05 144.15 145.85 +1.65 1,051 16,296 -15
Jul18 170721 146.45 148.00 146.25 147.95 +1.65 904 5,511 +382
Sep18 170721 148.50 150.05 148.20 150.00 +1.65 509 5,841 +317
Total Volume and Open Interest 31,074 223,440 +267
Orange Juice(ICE)
Sep17 170721 126.10 131.50 126.10 130.40 +4.60 701 8,377 +293
Nov17 170721 128.20 131.50 128.20 130.90 +4.00 80 2,044 +54
Jan18 170721 131.55 133.00 131.20 132.90 +3.90 22 1,098 +17
Mar18 170721 134.10 135.25 134.10 135.25 +3.80 15 354 +13
May18 170721 137.55 137.55 137.55 137.55 +4.10 0 169 +0
Jul18 170721 140.65 140.65 140.65 140.65 +4.40 0 15 +0
Total Volume and Open Interest 818 12,057 +377
Sugar #11(ICE)
Oct17 170721 14.50 14.69 14.28 14.40 -0.01 56,676 425,158 -2,384
Mar18 170721 15.19 15.41 15.04 15.15 unch 19,221 185,615 +1,035
May18 170721 15.31 15.52 15.19 15.30 +0.04 7,499 61,398 +494
Jul18 170721 15.40 15.59 15.30 15.41 +0.06 2,789 36,554 -302
Oct18 170721 15.64 15.80 15.57 15.67 +0.07 1,098 31,896 -13
Mar19 170721 16.19 16.30 16.10 16.20 +0.07 381 15,717 +104
May19 170721 16.24 16.31 16.14 16.23 +0.05 164 3,936 -85
Jul19 170721 16.25 16.35 16.24 16.24 +0.04 173 4,860 -121
Total Volume and Open Interest 88,075 770,996 -1,213
London Cocoa(LCE)
Sep17 170721 1544 1569 1537 1561 +13 9,389 84,729 -2,483
Dec17 170721 1560 1582 1553 1574 +10 6,695 66,106 +1,798
Mar18 170721 1581 1602 1574 1594 +8 4,588 51,145 +6
May18 170721 1598 1611 1586 1605 +7 1,908 18,286 +165
Jul18 170721 1598 1621 1598 1616 +7 816 13,577 +190
Sep18 170721 1616 1626 1610 1626 +7 262 10,378 +120
Dec18 170721 1632 1647 1626 1642 +6 65 6,467 -41
Total Volume and Open Interest 23,728 251,249 -242
London Sugar(LCE)
Oct17 170721 395.90 400.80 391.80 394.00 -1.50 3,718 50,117 -209
Dec17 170721 397.70 402.60 395.00 396.70 unch 1,117 14,720 -52
Mar18 170721 405.30 409.50 402.50 404.20 +0.30 397 9,236 +22
May18 170721 412.00 413.30 407.50 408.70 -0.50 13 4,813 +7
Aug18 170721 416.20 416.40 411.40 412.30 -1.40 0 3,477 +0
Total Volume and Open Interest 5,245 84,378 -184
Cotton(ICE)
Oct17 170721 69.06 69.46 68.52 69.14 -0.41 14 162 +1
Dec17 170721 69.00 69.20 67.51 68.42 -0.56 8,420 162,443 +14
Mar18 170721 68.70 68.80 67.23 68.11 -0.49 2,343 36,163 +482
May18 170721 69.32 69.32 67.78 68.62 -0.49 241 4,947 -23
Jul18 170721 69.06 69.29 68.31 69.14 -0.45 72 4,805 -10
Oct18 170721 67.69 67.69 67.69 67.69 -0.40 0 1 +0
Total Volume and Open Interest 11,154 216,590 +488
Lumber(CME)
Sep17 170721 393.7 394.5 385.7 386.7 -1.9 487 3,357 +132
Nov17 170721 374.6 375.8 366.2 367.3 -4.1 115 671 -17
Jan18 170721 375.0 375.0 374.8 374.8 -3.1 5 175 +1
Mar18 170721 376.9 381.9 376.9 376.9 -3.1 0 42 +0
Total Volume and Open Interest 607 4,249 +116
Crude Oil(NYM)
Sep17 170721 46.91 47.21 45.54 45.77 -1.15 846,615 634,987 +26,016
Oct17 170721 47.02 47.38 45.73 45.95 -1.15 83,094 170,113 +7,397
Nov17 170721 47.32 47.61 45.97 46.19 -1.15 31,167 112,377 +3,482
Dec17 170721 47.58 47.88 46.22 46.45 -1.15 82,365 326,958 +2,641
Jan18 170721 47.78 48.09 46.46 46.69 -1.14 25,273 116,395 +1,569
Feb18 170721 47.97 48.22 46.64 46.87 -1.13 16,232 49,590 +3,095
Mar18 170721 48.10 48.30 46.78 47.02 -1.12 16,957 65,553 +1,889
Apr18 170721 48.30 48.44 47.14 47.14 -1.11 5,252 25,228 +502
May18 170721 48.29 48.48 47.23 47.24 -1.09 3,647 29,348 +246
Jun18 170721 48.36 48.58 47.14 47.34 -1.07 29,367 125,301 -409
Jul18 170721 48.29 48.29 47.28 47.42 -1.05 2,615 23,528 +680
Aug18 170721 47.50 49.12 47.50 47.50 -1.04 1,246 13,894 -191
Sep18 170721 47.55 47.59 47.55 47.59 -1.02 4,900 38,603 +1,806
Oct18 170721 47.68 47.68 47.68 47.68 -1.01 2,282 14,249 -220
Nov18 170721 47.78 48.73 47.78 47.78 -0.99 1,500 17,904 -91
Dec18 170721 48.87 49.06 47.72 47.90 -0.97 32,002 169,604 +26
Total Volume and Open Interest 1,334,047 2,136,292 -3,768
e-miNY Crude Oil(NYM)
Sep17 170721 46.925 47.225 45.550 45.775 -1.150 9,479 2,170 +167
Oct17 170721 47.050 47.375 45.750 45.950 -1.150 111 528 +5
Nov17 170721 47.350 47.350 45.975 46.200 -1.150 21 98 +5
Dec17 170721 47.550 47.550 46.350 46.450 -1.150 23 493 -4
Jan18 170721 46.700 48.200 46.700 46.700 -1.125 5 179 +5
Feb18 170721 47.175 47.175 46.875 46.875 -1.125 0 30 +0
Mar18 170721 47.025 47.025 47.025 47.025 -1.125 0 8 +0
Apr18 170721 47.150 48.300 47.150 47.150 -1.100 4 25 +4
May18 170721 47.250 47.250 47.250 47.250 -1.075 0 61 +0
Jun18 170721 48.500 48.500 47.350 47.350 -1.050 0 25 +0
Total Volume and Open Interest 9,645 3,737 -2,835
NY Harbor ULSD(NYM)
Aug17 170721 154.36 155.26 150.90 151.52 -2.84 58,595 54,110 -6,670
Sep17 170721 155.03 155.76 151.39 152.00 -2.78 70,611 117,037 +1,340
Oct17 170721 155.53 156.24 151.98 152.57 -2.76 37,898 47,347 +537
Nov17 170721 156.23 156.83 152.67 153.21 -2.76 22,770 29,908 +360
Dec17 170721 156.58 157.30 153.11 153.71 -2.80 42,118 57,849 -3,550
Jan18 170721 157.29 157.78 153.67 154.22 -2.82 6,254 24,254 +72
Feb18 170721 157.78 157.85 153.88 154.40 -2.83 3,222 10,259 +206
Mar18 170721 157.67 157.67 153.72 154.24 -2.82 2,257 13,808 -886
Apr18 170721 157.07 157.07 153.61 153.61 -2.79 1,465 6,741 -39
May18 170721 156.72 156.72 153.24 153.24 -2.75 1,184 3,496 -39
Jun18 170721 156.57 156.57 152.67 153.16 -2.72 3,391 17,434 -230
Jul18 170721 156.90 156.90 153.00 153.52 -2.69 716 2,013 -71
Aug18 170721 154.33 154.33 154.06 154.06 -2.65 331 1,487 +79
Sep18 170721 154.90 154.90 154.62 154.62 -2.63 44 1,472 -9
Total Volume and Open Interest 252,722 415,492 -8,664
RBOB Gasoline(NYM)
Aug17 170721 160.65 161.25 155.60 156.33 -4.29 57,552 45,890 -7,156
Sep17 170721 157.20 158.09 152.75 153.42 -3.78 92,664 125,459 +3,733
Oct17 170721 145.80 146.60 142.18 142.82 -3.11 47,486 68,987 +2,204
Nov17 170721 143.35 143.73 139.84 140.41 -2.92 18,577 44,975 +320
Dec17 170721 141.17 141.99 138.00 138.60 -2.77 20,459 47,327 -447
Jan18 170721 140.98 141.13 138.05 138.63 -2.65 6,416 14,519 +1,630
Feb18 170721 142.38 142.38 139.22 139.71 -2.61 2,803 8,309 +1,085
Mar18 170721 144.27 144.27 141.15 141.63 -2.61 1,804 10,431 +159
Apr18 170721 160.53 160.53 158.82 159.30 -2.60 610 7,619 +223
May18 170721 159.95 163.77 159.95 159.95 -2.59 184 3,449 +64
Total Volume and Open Interest 250,784 397,899 +2,138
e-miNY RBOB Gasoline(NYM)
Aug17 170721 156.30 157.90 156.30 156.30 -4.32 1 1 +0
Sep17 170721 153.40 153.42 153.40 153.40 -3.80      
Oct17 170721 142.80 142.82 142.80 142.80 -3.13      
Nov17 170721 140.40 140.41 140.40 140.40 -2.93      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug17 170721 3.030 3.044 2.938 2.970 -0.073 101,880 87,585 -12,948
Sep17 170721 3.016 3.030 2.928 2.961 -0.072 66,014 296,480 -1,400
Oct17 170721 3.052 3.064 2.966 2.998 -0.068 30,631 190,470 -643
Nov17 170721 3.122 3.129 3.042 3.071 -0.063 17,009 82,060 +549
Dec17 170721 3.272 3.277 3.194 3.222 -0.060 11,236 72,550 +509
Jan18 170721 3.361 3.366 3.288 3.316 -0.055 15,685 117,071 +327
Feb18 170721 3.346 3.350 3.276 3.303 -0.053 6,368 43,885 +614
Mar18 170721 3.281 3.285 3.221 3.249 -0.047 5,747 84,870 -128
Apr18 170721 2.898 2.900 2.860 2.879 -0.028 6,612 102,149 +695
May18 170721 2.859 2.860 2.827 2.845 -0.022 4,283 38,713 +766
Jun18 170721 2.878 2.878 2.853 2.870 -0.021 1,813 22,622 -413
Jul18 170721 2.904 2.904 2.876 2.895 -0.020 1,127 24,354 -150
Aug18 170721 2.913 2.913 2.892 2.901 -0.020 5,008 20,899 +1,962
Sep18 170721 2.883 2.883 2.861 2.878 -0.020 817 19,273 +284
Oct18 170721 2.907 2.911 2.875 2.898 -0.020 2,317 44,610 +404
Nov18 170721 2.959 2.959 2.924 2.947 -0.019 1,147 19,990 +147
Total Volume and Open Interest 281,474 1,337,770 -8,027
Brent Crude Oil(ICE)
Sep17 170721 49.33 49.65 47.81 48.06 -1.24 300,371 357,565 -37,916
Oct17 170721 49.53 49.85 48.05 48.31 -1.21 178,459 400,969 +29,628
Nov17 170721 49.82 50.11 48.36 48.60 -1.21 88,473 208,982 +8,544
Dec17 170721 50.11 50.37 48.65 48.88 -1.20 132,022 360,510 +4,699
Jan18 170721 50.34 50.57 48.90 49.13 -1.17 38,525 110,978 +9,579
Feb18 170721 50.56 50.76 49.19 49.38 -1.14 15,531 81,507 +1,539
Mar18 170721 50.71 50.97 49.41 49.59 -1.10 22,515 64,085 +5,606
Apr18 170721 50.86 51.09 49.64 49.75 -1.09 4,121 27,058 -163
May18 170721 50.98 51.19 49.79 49.89 -1.07 4,733 31,459 -105
Jun18 170721 51.09 51.32 49.83 50.01 -1.06 24,951 118,607 +1,252
Jul18 170721 50.16 50.16 50.16 50.16 -1.04 1,362 24,437 +328
Aug18 170721 50.72 50.72 50.29 50.29 -1.03 340 20,045 -4
Sep18 170721 50.40 50.40 50.40 50.40 -1.02 3,309 32,168 +544
Oct18 170721 50.50 50.50 50.50 50.50 -1.01 853 17,874 +404
Total Volume and Open Interest 869,073 2,377,957 +26,892
Gas Oil(ICE)
Aug17 170721 458.75 461.25 447.25 452.75 -10.75 102,883 116,807 -9,081
Sep17 170721 458.75 461.50 447.50 453.00 -10.25 89,103 194,863 +2,947
Oct17 170721 459.00 461.50 447.75 453.50 -9.50 62,598 108,531 +3,186
Nov17 170721 457.50 459.75 446.00 451.75 -9.25 28,249 53,466 +3,876
Dec17 170721 456.25 458.25 444.75 450.25 -9.00 53,931 142,409 +1,953
Jan18 170721 456.75 458.25 445.25 450.75 -8.75 10,769 37,080 +715
Feb18 170721 457.50 459.25 446.50 451.50 -8.75 5,783 17,334 +885
Mar18 170721 458.00 459.50 447.25 452.00 -8.50 7,627 27,065 +136
Apr18 170721 458.00 459.50 450.50 452.75 -8.25 1,203 11,541 +163
May18 170721 457.75 459.00 451.00 453.25 -8.25 721 11,112 +50
Total Volume and Open Interest 383,114 947,794 +6,517
Ethanol(CBOT)
Aug17 170721 1.518 1.525 1.515 1.519 -0.019 203 670 -7
Sep17 170721 1.530 1.540 1.528 1.531 -0.016 131 684 +84
Oct17 170721 1.532 1.532 1.525 1.525 -0.016 10 226 +10
Nov17 170721 1.507 1.508 1.507 1.507 -0.016 0 152 +0
Dec17 170721 1.492 1.492 1.492 1.492 -0.016 0 357 +0
Jan18 170721 1.474 1.490 1.474 1.474 -0.016      
Feb18 170721 1.474 1.474 1.474 1.474 -0.016      
Mar18 170721 1.474 1.474 1.474 1.474 -0.016      
Total Volume and Open Interest 345 2,093 +88
WTI Crude Oil(ICE)
Sep17 170721 46.96 47.20 45.56 45.77 -1.15 63,066 86,950 +602
Oct17 170721 47.18 47.38 45.74 45.95 -1.15 37,926 42,259 +1,380
Nov17 170721 47.37 47.57 45.97 46.19 -1.15 12,947 17,285 -203
Dec17 170721 47.73 47.87 46.24 46.45 -1.15 23,564 128,543 +1,161
Jan18 170721 47.80 48.03 46.48 46.69 -1.14 4,729 14,787 +202
Feb18 170721 47.97 48.20 46.71 46.87 -1.13 1,715 7,584 +243
Mar18 170721 48.34 48.34 46.82 47.02 -1.12 1,923 12,287 +139
Apr18 170721 47.11 47.14 47.11 47.14 -1.11 244 3,038 +7
May18 170721 47.24 47.24 47.24 47.24 -1.09 246 5,800 +109
Jun18 170721 48.07 48.07 47.24 47.34 -1.07 4,915 52,221 +886
Jul18 170721 47.42 47.42 47.42 47.42 -1.05 169 1,394 +65
Aug18 170721 47.50 47.50 47.50 47.50 -1.04 43 1,716 -10
Sep18 170721 47.59 47.59 47.59 47.59 -1.02 424 3,603 +323
Oct18 170721 47.68 47.68 47.68 47.68 -1.01 39 1,542 +0
Nov18 170721 47.78 47.78 47.78 47.78 -0.99 19 523 +0
Dec18 170721 48.45 48.57 47.81 47.90 -0.97 7,267 103,160 +1,253
Total Volume and Open Interest 161,270 539,302 -15,229
US Dollar Index(ICE)
Sep17 170721 94.115 94.170 93.670 93.680 -0.438 11,880 49,821 -1,106
Dec17 170721 93.900 93.955 93.465 93.465 -0.438 55 1,722 -14
Mar18 170721 93.620 93.620 93.235 93.235 -0.438 17 333 +8
Total Volume and Open Interest 11,952 51,974 -1,014
Australian Dollar(CME)
Sep17 170721 79.53 79.53 78.70 79.13 -0.42 95,982 118,401 +2,904
Dec17 170721 79.41 79.41 78.64 79.03 -0.42 119 1,644 +20
Mar18 170721 78.95 78.95 77.90 78.95 -0.41 0 8 +0
Total Volume and Open Interest 96,348 120,636 +2,918
British Pound(CME)
Sep17 170721 129.99 130.44 129.76 130.31 +0.32 77,559 197,478 -58
Dec17 170721 130.41 130.74 130.36 130.68 +0.32 14 1,719 -3
Mar18 170721 131.07 132.00 131.07 131.07 +0.31 0 284 +0
Total Volume and Open Interest 77,906 200,131 -54
Canadian Dollar(CME)
Sep17 170721 79.51 79.93 79.38 79.86 +0.33 53,545 165,663 +2,294
Dec17 170721 79.52 79.96 79.52 79.93 +0.33 152 4,815 +23
Mar18 170721 79.88 79.99 79.88 79.99 +0.33 0 504 +0
Jun18 170721 79.90 80.08 79.90 80.03 +0.33 0 97 +0
Total Volume and Open Interest 53,919 171,672 +2,416
Japanese Yen(CME)
Sep17 170721 89.61 90.30 89.44 90.28 +0.75 112,002 247,704 -469
Dec17 170721 90.02 90.67 89.88 90.67 +0.75 247 761 -72
Mar18 170721 90.59 91.13 90.59 91.13 +0.76 0 291 +0
Total Volume and Open Interest 112,770 249,344 -727
Swiss Franc(CME)
Sep17 170721 105.51 106.33 105.39 106.31 +0.84 23,803 42,406 -453
Dec17 170721 106.09 106.96 106.09 106.96 +0.87 0 287 +0
Mar18 170721 107.62 107.62 106.55 107.62 +0.83 0 17 +0
Total Volume and Open Interest 23,803 42,730 -453
EuroFX(CME)
Sep17 170721 116.68 117.18 116.54 117.13 +0.54 173,959 437,626 -23
Dec17 170721 117.26 117.76 117.12 117.71 +0.54 542 4,668 +181
Mar18 170721 118.12 118.35 118.10 118.34 +0.56 33 1,006 +20
Total Volume and Open Interest 175,395 446,276 +17
Mexican Peso(CME)
Aug17 170721 565.38 565.38 565.38 565.38 -2.88 0 64 +0
Sep17 170721 566.75 566.88 561.25 562.25 -2.88 25,112 210,383 +787
Total Volume and Open Interest 25,114 210,505 +788
Brazilian Real(CME)
Aug17 170721 319.20 323.70 317.60 318.15 -0.55 2,922 17,616 +766
Sep17 170721 320.00 320.40 316.00 316.15 -0.55 401 3,750 +258
Oct17 170721 314.75 314.75 314.75 314.75 -0.70      
Nov17 170721 313.10 313.10 313.10 313.10 -0.70      
Total Volume and Open Interest 3,324 21,367 +1,025
30-Year T-Bonds(CBOT)
Sep17 170721 154~060 154~310 154~020 154~250 +0~230 164,142 724,344 -1,577
Dec17 170721 152~310 153~210 152~310 153~160 +0~230 102 431 +4
Mar18 170721 152~250 152~250 152~250 152~250 +0~230      
Total Volume and Open Interest 164,244 724,775 -1,573
10-Year T-Notes(CBOT)
Sep17 170721 126~025 126~120 126~010 126~100 +0~080 907,676 3,141,900 -1,448
Dec17 170721 125~285 125~315 125~285 125~315 +0~085 3,371 19,458 +1,902
Mar18 170721 125~195 125~195 125~195 125~195 +0~085      
Total Volume and Open Interest 911,047 3,161,358 +454
5-Year T-Notes(CBOT)
Sep17 170721 118~042 118~096 118~036 118~082 +0~036 483,025 3,000,140 +4,447
Dec17 170721 117~282 117~302 117~282 117~302 +0~044 256 6,021 +38
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170721 108~044 108~054 108~040 108~052 +0~010 152,141 1,363,749 +7,880
Dec17 170721 108~014 108~014 107~314 108~014 +0~014 432 1,234 +408
Mar18 170721 107~316 107~316 107~316 107~316 +0~014      
Total Volume and Open Interest 152,573 1,364,983 +8,288
Eurodollars(CME)
Sep17 170721 98.655 98.660 98.650 98.655 unch 145,496 1,501,921 -12,349
Dec17 170721 98.545 98.550 98.540 98.550 +0.005 128,278 1,933,309 +7,026
Mar18 170721 98.460 98.475 98.455 98.470 +0.010 99,906 1,176,034 +2,172
Jun18 170721 98.400 98.415 98.390 98.410 +0.015 111,724 1,113,765 +6,635
Sep18 170721 98.330 98.350 98.325 98.345 +0.020 96,738 1,021,449 -2,840
Dec18 170721 98.250 98.270 98.240 98.265 +0.025 146,246 1,351,825 +12,605
Mar19 170721 98.200 98.220 98.195 98.215 +0.020 65,064 807,242 +3,245
Jun19 170721 98.150 98.175 98.145 98.165 +0.020 72,990 675,427 +4,694
Sep19 170721 98.100 98.125 98.095 98.120 +0.025 69,193 655,924 +1,038
Dec19 170721 98.030 98.060 98.025 98.050 +0.025 66,716 733,637 +910
Mar20 170721 97.990 98.020 97.980 98.010 +0.025 51,543 434,968 +862
Jun20 170721 97.950 97.980 97.940 97.970 +0.025 50,432 306,158 +5,660
Sep20 170721 97.905 97.935 97.895 97.925 +0.025 32,309 236,580 +2,338
Dec20 170721 97.845 97.875 97.835 97.870 +0.030 37,854 304,327 -879
Mar21 170721 97.805 97.840 97.795 97.830 +0.030 28,489 171,800 +536
Jun21 170721 97.755 97.795 97.750 97.785 +0.030 26,900 115,727 -495
Sep21 170721 97.710 97.750 97.705 97.740 +0.030 17,920 84,667 -611
Dec21 170721 97.655 97.700 97.650 97.690 +0.035 23,795 94,868 +2,471
Total Volume and Open Interest 1,316,120 12,973,036 +36,347
Ultra T-Bond(CBOT)
Sep17 170721 166~16 167~16 166~09 167~10 +1~02 71,462 793,909 -458
Dec17 170721 166~00 166~12 166~00 166~10 +1~02 56 44 +40
Mar18 170721 165~10 165~10 165~10 165~10 +1~02      
Total Volume and Open Interest 71,518 793,953 -418
Ultra 10-Yr T-Note(CBOT)
Sep17 170721 135~105 135~255 135~085 135~225 +0~125 75,819 391,587 +901
Dec17 170721 135~055 135~055 135~055 135~055 +0~125 0 1 +0
Mar18 170721 135~055 135~055 135~055 135~055 +0~125      
Total Volume and Open Interest 75,819 391,588 +901
30 Day Federal Funds(CBOT)
Jul17 170721 98.850 98.850 98.848 98.850 unch 1,410 269,066 -50
Aug17 170721 98.840 98.845 98.840 98.845 +0.005 9,791 181,477 +300
Sep17 170721 98.840 98.840 98.835 98.840 unch 1,668 78,320 -357
Oct17 170721 98.825 98.825 98.820 98.825 +0.005 21,376 274,001 +1,279
Nov17 170721 98.815 98.820 98.810 98.820 +0.005 10,884 205,791 -1,532
Dec17 170721 98.770 98.775 98.770 98.775 +0.005 2,953 78,533 -679
Total Volume and Open Interest 81,531 1,635,311 -1,703
Japanese Govt Bonds(SGX)
Sep17 170720 150.11 150.16 150.06 150.10 unch 996 14,378 -154
Dec17 170720 150.10 150.10 150.10 150.10 unch      
Mar18 170720 150.10 150.10 150.10 150.10 unch      
Total Volume and Open Interest 996 14,378 -154
Euro-Buxl(EUREX)
Sep17 170721 162.62 163.26 162.44 162.94 +0.72 34,640 212,115 +2,899
Dec17 170721 161.40 161.40 161.40 161.40 +0.72 0 6 +0
Mar18 170721 160.94 160.94 160.94 160.94 +0.72      
Total Volume and Open Interest 34,640 212,121 +2,899
Euro-Bund(EUREX)
Sep17 170721 162.02 162.56 161.99 162.48 +0.55 521,928 1,947,758 +173,212
Dec17 170721 159.20 159.63 159.20 159.60 +0.54 1,756 24,809 +664
Mar18 170721 158.48 158.48 158.48 158.48 +0.55 0 37 +0
Total Volume and Open Interest 523,684 1,972,604 +173,876
Euro-Bobl(EUREX)
Sep17 170721 131.90 132.08 131.87 132.04 +0.20 356,936 1,514,107 +78,850
Dec17 170721 130.42 130.45 130.42 130.44 +0.20 2,647 46,398 -547
Mar18 170721 130.44 130.44 130.44 130.44 +0.20      
Total Volume and Open Interest 359,583 1,560,505 +78,303
Euro-Schatz(EUREX)
Sep17 170721 111.99 112.02 111.97 111.99 +0.01 180,307 1,416,952 +105,048
Dec17 170721 111.86 111.86 111.85 111.85 +0.03 0 2,726 +2,000
Mar18 170721 111.99 111.99 111.99 111.99 +0.01      
Total Volume and Open Interest 180,307 1,419,678 +107,048
3-Mth Euribor(EUREX)
Sep17 170721 100.325 100.330 100.325 100.330 unch 0 5,871 +50
Dec17 170721 100.310 100.315 100.310 100.315 +0.005 30 7,566 +0
Mar18 170721 100.290 100.295 100.290 100.295 +0.010 280 7,110 -23
Total Volume and Open Interest 590 38,946 -1,308
Long Gilt(LIFFE)
Sep17 170721 126~13 126~21 126~08 126~20 +0~13 143,484 645,575 +3,181
Dec17 170721 125~23 125~23 125~23 125~23 +0~13      
Total Volume and Open Interest 143,484 645,575 +3,181
3-Mth Short Sterling(LIFFE)
Sep17 170721 99.67 99.67 99.66 99.67 unch 37,248 452,358 -9,580
Dec17 170721 99.59 99.59 99.58 99.59 +0.01 73,617 393,286 +1,716
Mar18 170721 99.52 99.53 99.51 99.53 +0.01 47,923 337,566 -530
Jun18 170721 99.47 99.48 99.46 99.48 +0.02 48,796 303,731 +2,632
Sep18 170721 99.41 99.44 99.41 99.43 +0.02 42,467 261,762 -4,452
Dec18 170721 99.36 99.39 99.36 99.38 +0.02 52,306 291,514 -1,073
Total Volume and Open Interest 560,385 2,881,589 -7,223
3-Mth Euribor(LIFFE)
Sep17 170721 100.325 100.330 100.325 100.325 -0.005 47,011 385,265 -12,526
Dec17 170721 100.315 100.320 100.310 100.315 +0.005 43,995 385,460 +7,628
Mar18 170721 100.290 100.295 100.290 100.295 +0.010 76,489 433,575 +2,350
Total Volume and Open Interest 716,877 3,738,301 -18,353
3-Mth Aus T-Bills(SFE)
Sep17 170721 98.26 98.28 98.25 98.27 +0.01 21,116 132,967 +7,052
Dec17 170721 98.17 98.21 98.16 98.21 +0.04 103,378 230,976 +3,437
Mar18 170721 98.07 98.14 98.06 98.13 +0.06 51,266 163,087 -5,330
Jun18 170721 97.97 98.05 97.97 98.05 +0.07 44,385 152,447 +5,948
Sep18 170721 97.88 97.98 97.88 97.97 +0.08 30,784 109,416 +2,078
Dec18 170721 97.80 97.91 97.80 97.89 +0.08 18,588 90,176 +3,865
Mar19 170721 97.73 97.83 97.72 97.81 +0.08 7,510 60,200 +1,414
Jun19 170721 97.65 97.76 97.64 97.74 +0.08 7,696 41,339 +768
Sep19 170721 97.58 97.67 97.57 97.67 +0.09 14 3,107 +3
Dec19 170721 97.52 97.60 97.52 97.60 +0.08 2 2,717 +0
Total Volume and Open Interest 284,839 988,806 +19,335
10-Year Aus T-Bonds(SFE)
Sep17 170721 97.26 97.32 97.24 97.30 +0.04 131,894 954,316 -3,996
Dec17 170721 97.30 97.30 97.30 97.30 +0.04      
Total Volume and Open Interest 131,894 954,316 -3,996
3-Year Aus T-Bonds(SFE)
Sep17 170721 97.92 98.02 97.90 98.00 +0.07 279,727 952,681 -7,264
Dec17 170721 98.00 98.00 98.00 98.00 +0.07      
Total Volume and Open Interest 279,727 952,681 -7,264
Gold(CMX)
Aug17 170721 1244.1 1255.9 1242.8 1254.9 +9.4 198,029 193,720 -13,738
Oct17 170721 1247.0 1258.7 1246.3 1257.9 +9.2 3,328 24,152 +36
Dec17 170721 1250.8 1262.1 1249.5 1261.0 +8.9 33,404 215,431 +10,206
Feb18 170721 1255.8 1265.0 1255.8 1264.6 +8.8 1,306 15,306 +368
Apr18 170721 1262.5 1268.1 1262.5 1268.0 +8.8 490 4,884 +162
Jun18 170721 1261.5 1272.0 1261.5 1271.5 +8.8 242 8,140 +16
Aug18 170721 1271.2 1275.7 1269.7 1275.0 +8.8 127 6,113 +0
Oct18 170721 1274.5 1278.5 1274.5 1278.5 +8.8 0 844 +0
Dec18 170721 1274.7 1282.6 1274.7 1282.0 +8.8 3 7,597 -2
Feb19 170721 1285.7 1285.7 1271.3 1285.7 +8.8 0 5 +0
Apr19 170721 1289.4 1289.4 1289.4 1289.4 +8.8      
Jun19 170721 1293.1 1293.1 1293.1 1293.1 +8.8 0 748 +0
Total Volume and Open Interest 237,277 481,256 -2,948
Silver(CMX)
Jul17 170721 1625.0 1644.0 1625.0 1641.0 +11.1 47 163 +0
Sep17 170721 1628.0 1651.0 1628.0 1645.7 +11.2 81,902 153,013 -1,669
Dec17 170721 1639.5 1660.0 1638.5 1655.3 +11.2 4,594 46,995 -251
Mar18 170721 1666.5 1666.5 1665.1 1665.1 +11.1 657 2,624 -13
May18 170721 1672.0 1672.0 1671.7 1671.7 +11.0 86 1,381 +64
Jul18 170721 1678.5 1678.5 1651.0 1678.5 +11.0 6 1,275 -1
Sep18 170721 1685.3 1685.3 1660.5 1685.3 +11.0 43 91 +1
Total Volume and Open Interest 87,435 207,844 -1,845
Platinum(NYMEX)
Jul17 170721 934.7 934.7 920.0 934.7 +4.2 9 15 -8
Oct17 170721 930.6 942.9 928.0 937.4 +4.2 11,077 65,725 -268
Jan18 170721 933.7 945.1 932.7 940.7 +4.1 68 6,201 +27
Apr18 170721 944.1 944.1 940.0 944.1 +4.5 0 59 +0
Total Volume and Open Interest 11,157 72,206 -250
Palladium(NYMEX)
Sep17 170721 845.65 855.00 840.25 844.35 -3.25 2,770 30,008 -23
Dec17 170721 841.80 847.55 835.05 838.95 -5.00 60 3,320 +17
Mar18 170721 834.20 834.20 834.20 834.20 -5.00 0 134 +0
Total Volume and Open Interest 2,830 33,489 -6
Copper(CMX)
Jul17 170721 273.00 273.50 271.50 271.50 +0.65 433 1,521 -222
Sep17 170721 271.75 275.05 271.20 272.25 +0.65 56,379 139,906 +1,156
Dec17 170721 273.90 277.05 273.35 274.35 +0.65 9,370 73,641 -156
Mar18 170721 277.00 278.10 276.20 276.20 +0.70 4,553 27,002 +1,058
May18 170721 278.35 278.35 277.10 277.10 +0.70 949 6,689 +328
Total Volume and Open Interest 72,756 279,252 +2,411
E-mini DJIA Index(CBOT)
Sep17 170721 21579 21590 21451 21518 -63 75,838 130,945 +1,949
Dec17 170721 21539 21539 21411 21474 -62 32 225 +0
Mar18 170721 21452 21452 21437 21437 -62 0 14 +0
Jun18 170721 21543 21543 21406 21406 -62 0 2 +0
Total Volume and Open Interest 75,870 131,186 +1,949
S & P 500(CME)
Sep17 170721 2471.30 2475.20 2467.30 2469.40 -1.80 1,502 48,353 +251
Dec17 170721 2467.20 2467.20 2461.50 2467.20 -1.80 0 225 +0
Mar18 170721 2465.50 2465.50 2459.80 2465.50 -1.80 0 30 +0
Jun18 170721 2464.70 2464.70 2459.00 2464.70 -1.80      
Total Volume and Open Interest 1,502 48,608 +251
S & P 500 E-Mini(Globex)
Sep17 170721 2472.50 2475.25 2462.75 2469.50 -1.75 958,463 2,909,049 +23,858
Dec17 170721 2469.50 2473.00 2460.75 2467.25 -1.75 1,579 28,293 +404
Mar18 170721 2462.75 2465.50 2462.75 2465.50 -1.75 10 998 +0
Jun18 170721 2471.25 2471.25 2464.00 2464.75 -1.75 3 19 +0
Total Volume and Open Interest 960,055 2,938,361 +24,262
NASDAQ 100 E-Mini(CME)
Sep17 170721 5930.80 5931.30 5890.50 5918.80 -6.50 233,290 283,720 +1,268
Dec17 170721 5919.50 5934.50 5897.00 5925.50 -6.80 334 1,039 +15
Mar18 170721 5934.00 5950.00 5934.00 5934.00 -6.80 2 38 +0
Total Volume and Open Interest 233,626 284,797 +1,283
S&P Midcap 400(CME) e-Mini
Sep17 170721 1778.70 1781.70 1766.80 1773.40 -4.80 10,421 91,568 -309
Dec17 170721 1772.30 1775.90 1768.20 1772.30 -2.90      
Mar18 170721 1769.00 1769.00 1769.00 1769.00 -2.90      
Total Volume and Open Interest 10,421 91,568 -309
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 114,205 111,803 -22,203
Aug17 170721 11.46 11.65 11.34 11.38 -0.10 145,188 327,683 +24,171
Sep17 170721 12.71 12.90 12.60 12.68 -0.05 58,002 96,373 +2,127
Oct17 170721 13.49 13.75 13.41 13.48 unch 30,951 45,102 +1,145
Total Volume and Open Interest 273,792 560,946 +30,634
S & P 600(CME)
Sep17 170721 875.50 875.50 875.20 875.50 -4.10      
Dec17 170721 872.30 872.30 872.30 872.30 -4.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170721 1442.50 1444.80 1432.20 1435.30 -6.80 102,397 564,276 +2,627
Dec17 170721 1439.30 1439.30 1434.80 1434.90 -6.80 12 112 +0
Mar18 170721 1433.90 1433.90 1433.90 1433.90 -6.80      
Total Volume and Open Interest 102,409 564,390 +2,627
Nikkei 225(CME)
Sep17 170721 20105 20130 19970 20005 -105 5,689 35,837 -425
Dec17 170721 19930 19930 19930 19930 -105 0 3 +0
Total Volume and Open Interest 5,689 35,840 -425
Nikkei 225(SGX)
Sep17 170721 20070 20080 20060 20065 -20 56,671 224,268 -2,904
Dec17 170721 19980 19980 19900 19935 -20 3 2,898 +1
Mar18 170720 19920 19920 19920 19920 +80 0 205 +0
Total Volume and Open Interest 62,110 237,267 +4,771
Nikkei 225 Mini(JPX)
Sep17 170720 19995 20135 19950 20090 +80 582,160 372,597 +29,674
Dec17 170720 19865 20005 19820 19960 +90 4,527 9,589 +957
Mar18 170720 19820 19955 19770 19910 +80 356 2,495 +102
Total Volume and Open Interest 614,219 399,810 -72,004
Nikkei 225(JPX)
Sep17 170720 20000 20140 19950 20090 +80 45,308 318,666 +963
Dec17 170720 19860 20000 19820 19960 +90 272 39,739 -397
Mar18 170720 19880 19940 19880 19910 +80 23 2,854 +21
Total Volume and Open Interest 45,614 428,345 +681
Nikkei 225(CME) Yen
Sep17 170721 20070 20110 19945 19980 -110 20,775 57,187 -1,528
Dec17 170721 19850 19970 19850 19850 -110 0 38 +0
Mar18 170721 19810 19810 19810 19810 -110      
Total Volume and Open Interest 20,775 57,227 -1,528
Nikkei 225(CME) e-Mini Yen
Sep17 170721 19980 19980 19980 19980 -110 0 10 +0
Dec17 170721 19850 19850 19850 19850 -110      
Mar18 170721 19810 19810 19810 19810 -110      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jul17 170721 5200.5 5210.0 5123.5 5123.5 -75.5 186,105 276,022 -106,681
Aug17 170721 5198.0 5208.5 5092.0 5116.0 -81.5 137,418 283,618 +108,661
Sep17 170721 5197.5 5205.0 5095.5 5115.0 -81.5 3,752 28,364 +1,481
Total Volume and Open Interest 327,275 600,915 +3,463
Hang Seng Index(HKFE)
Jul17 170721 26745 26783 26672 26774 +27 95,264 143,347 +2,079
Aug17 170721 26666 26702 26600 26702 +1 1,031 6,817 +112
Sep17 170721 26565 26615 26515 26615 +1 1,073 9,737 -239
Total Volume and Open Interest 98,631 166,610 +1,975
DAX(EUREX)
Sep17 170721 12437.0 12457.5 12180.5 12224.5 -197.5 68,435 151,217 +2,968
Dec17 170721 12408.0 12417.0 12180.0 12215.0 -198.0 17 5,107 +6
Mar18 170721 12413.0 12433.0 12177.5 12213.0 -197.0 31 68 +5
Total Volume and Open Interest 68,483 156,392 +2,979
Mini-DAX(EUREX)
Sep17 170721 12439.0 12459.0 12181.0 12224.5 -197.5 17,309 11,515 +1,187
Dec17 170721 12407.0 12441.0 12174.0 12215.0 -198.0 16 309 +4
Mar18 170721 12424.0 12424.0 12184.0 12213.0 -197.0 2 16 -1
Total Volume and Open Interest 17,327 11,840 +1,190
DJ EuroSTOXX 50(EUREX)
Sep17 170721 3491 3502 3429 3445 -45 1,009,107 3,397,942 -6,745
Dec17 170721 3470 3479 3416 3432 -45 152 104,070 -28
Mar18 170721 3405 3419 3405 3419 -45 0 51,446 +0
Total Volume and Open Interest 1,009,259 3,553,458 -6,773
Swiss Market Index(EUREX)
Sep17 170721 9023 9037 8915 8934 -67 23,549 184,614 +2,027
Dec17 170721 9000 9002 8898 8908 -67 39 2,387 +6
Mar18 170721 8806 8806 8806 8806 -67 0 32 +0
Total Volume and Open Interest 23,588 187,033 +2,033
FT-SE 100(EURONEXT)
Sep17 170721 7434.50 7452.00 7367.50 7390.50 -35.50 76,290 742,030 +2,517
Dec17 170721 7381.00 7404.00 7329.50 7350.50 -35.50 2 11,362 +0
Mar18 170721 7291.50 7291.50 7291.50 7291.50 -35.50      
Total Volume and Open Interest 76,292 753,392 +2,517
SPI 200(SFE)
Sep17 170721 5699.0 5710.0 5649.0 5664.0 -35.0 39,241 268,911 -4,420
Dec17 170721 5651.0 5651.0 5651.0 5651.0 -35.0 10 1,440 +5
Mar18 170721 5604.0 5604.0 5604.0 5604.0 -35.0 0 1,393 +0
Total Volume and Open Interest 40,210 274,424 -4,152
FTSE MIB(ISE)
Sep17 170721 21385.00 21415.00 21080.00 21160.00 -237.00 16,279 29,961 -763
Dec17 170721 21235.00 21265.00 21020.00 21040.00 -237.00 12 48 +0
Total Volume and Open Interest 16,291 30,009 -763
KOSPI 200(KFE)
Sep17 170721 321.05 322.65 320.70 322.45 +1.50 159,039 271,271 +797
Dec17 170721 322.00 323.40 321.45 323.30 +1.55 242 32,291 -426
Mar18 170721 319.00 320.00 319.00 319.60 +0.50 5 7,918 +455
Total Volume and Open Interest 159,287 335,432 +1,008
GSCI(CME)
Aug17 170721 376.50 376.50 370.90 370.90 -5.85 6 14,969 +5
Sep17 170721 372.75 380.00 372.75 372.75 -5.85      
Oct17 170721 372.95 372.95 372.95 372.95 -5.85      
Total Volume and Open Interest 6 14,969 +5
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