Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170724 1000.25 1000.50 985.75 997.50 -11.50 38,660 76,919 -5,734
Sep17 170724 1004.75 1005.25 990.75 1002.50 -11.75 19,885 53,931 +2,808
Nov17 170724 1013.25 1013.50 998.25 1010.00 -12.25 127,349 345,033 +5,217
Jan18 170724 1023.00 1023.00 1007.00 1019.00 -11.75 12,706 59,915 +311
Mar18 170724 1023.50 1024.50 1010.50 1022.25 -11.25 5,402 40,975 +859
May18 170724 1029.00 1029.00 1015.25 1026.75 -10.75 4,623 21,290 +69
Jul18 170724 1031.00 1033.75 1021.50 1032.50 -11.25 3,283 40,459 +310
Aug18 170724 1031.00 1031.00 1031.00 1031.00 -11.00 80 1,236 +38
Sep18 170724 1013.50 1017.00 1011.75 1017.00 -10.00 9 216 +9
Nov18 170724 1010.25 1010.25 997.75 1007.25 -10.00 2,548 14,936 +1,062
Jan19 170724 1011.25 1011.25 1011.25 1011.25 -9.50 0 97 +0
Mar19 170724 1008.75 1008.75 1008.75 1008.75 -9.50 6 8 +0
May19 170724 1009.50 1009.75 999.75 1009.75 -9.25 0 7 +0
Jul19 170724 1018.50 1018.50 1013.50 1013.50 -9.25 0 20 +0
Total Volume and Open Interest 214,565 655,165 +4,955
Soybean Meal(CBOT)
Aug17 170724 326.40 326.50 321.80 325.90 -3.80 17,410 34,458 -816
Sep17 170724 327.60 328.50 323.80 327.80 -3.90 13,232 46,736 +1,769
Oct17 170724 329.00 330.30 325.60 329.60 -4.00 5,613 24,614 +927
Dec17 170724 333.40 333.40 328.70 332.70 -4.10 47,534 163,863 +38
Jan18 170724 334.00 335.10 330.60 334.50 -4.20 4,886 28,031 +380
Mar18 170724 335.70 336.10 331.90 335.50 -3.90 3,053 23,769 +107
May18 170724 335.80 336.30 332.10 335.90 -3.70 2,537 14,902 +122
Jul18 170724 336.80 337.90 333.90 337.30 -3.80 593 12,801 -124
Aug18 170724 335.30 336.90 333.50 336.90 -3.40 171 2,492 -92
Sep18 170724 334.00 335.80 334.00 335.80 -3.00 87 2,115 -25
Total Volume and Open Interest 95,433 360,749 +2,365
Soybean Oil(CBOT)
Aug17 170724 33.60 33.72 33.23 33.61 -0.19 38,111 53,310 -6,368
Sep17 170724 33.77 33.80 33.38 33.73 -0.20 26,810 54,298 +1,305
Oct17 170724 33.82 33.86 33.48 33.82 -0.22 5,526 21,970 +916
Dec17 170724 34.11 34.20 33.70 34.05 -0.22 51,800 168,778 +2,138
Jan18 170724 34.28 34.28 33.86 34.20 -0.22 3,869 31,262 +941
Mar18 170724 34.45 34.48 34.00 34.34 -0.22 3,087 33,920 +469
May18 170724 34.46 34.56 34.09 34.41 -0.23 1,683 17,084 +166
Jul18 170724 34.52 34.55 34.24 34.55 -0.21 591 14,120 +51
Aug18 170724 34.40 34.51 34.34 34.51 -0.18 200 1,810 +161
Sep18 170724 34.28 34.38 34.24 34.38 -0.15 141 2,147 +62
Total Volume and Open Interest 132,219 406,401 +45
Canola(WCE)
Nov17 170724 502.0 503.9 493.0 494.0 -10.8 10,529 93,135 -1,878
Jan18 170724 509.7 509.7 499.1 499.9 -10.4 464 21,420 +57
Mar18 170724 511.9 511.9 504.4 504.4 -9.5 241 5,072 +128
May18 170724 512.9 512.9 507.4 507.4 -7.3 63 950 +40
Jul18 170724 516.0 517.9 510.9 510.9 -7.1 66 448 +59
Total Volume and Open Interest 11,399 121,435 -1,572
Corn(CBOT)
Sep17 170724 375.50 377.50 371.00 377.25 -2.50 139,461 545,663 -10,419
Dec17 170724 389.00 391.25 384.75 390.75 -2.75 200,792 550,561 -2,125
Mar18 170724 400.25 402.50 395.75 402.00 -2.50 31,382 122,735 +2,219
May18 170724 405.50 407.25 401.00 407.00 -2.50 7,067 26,530 +1,381
Jul18 170724 410.00 412.00 405.75 412.00 -2.25 13,113 70,932 +2,258
Sep18 170724 410.50 413.00 407.75 413.00 -1.50 3,149 15,285 +1,688
Dec18 170724 415.25 417.75 412.50 417.75 -1.50 11,725 53,380 +2,741
Mar19 170724 420.25 424.25 420.25 424.25 -1.50 108 1,158 +13
May19 170724 426.25 429.00 426.25 429.00 -1.00 1 266 +0
Jul19 170724 429.75 433.00 429.75 433.00 -0.75 115 834 +46
Total Volume and Open Interest 407,029 1,388,260 -2,147
Wheat(CBOT)
Sep17 170724 496.25 496.50 483.00 488.75 -10.50 68,993 195,142 -3,929
Dec17 170724 521.25 521.25 507.75 513.50 -9.00 30,624 130,971 -342
Mar18 170724 541.75 541.75 529.50 536.25 -6.75 10,527 52,963 +1,581
May18 170724 552.25 552.25 540.75 547.00 -6.00 1,834 16,452 +55
Jul18 170724 553.25 555.50 546.25 552.50 -5.50 3,340 27,067 +133
Sep18 170724 562.75 563.75 558.25 563.75 -3.50 93 2,202 +12
Total Volume and Open Interest 115,787 434,621 -2,426
Wheat(KCBT)
Sep17 170724 491.25 493.25 479.00 487.50 -8.50 20,725 123,548 -1,178
Dec17 170724 519.25 520.00 506.00 514.50 -8.25 10,869 75,412 -467
Mar18 170724 536.00 537.00 523.75 531.75 -8.25 5,270 39,382 +1,411
May18 170724 550.00 550.00 538.50 545.50 -7.25 757 7,637 +170
Jul18 170724 559.50 559.50 550.25 558.25 -5.75 1,605 16,773 +1,095
Sep18 170724 571.00 572.50 566.50 571.25 -4.75 25 2,218 +21
Dec18 170724 587.75 589.25 582.00 589.25 -4.00 157 1,229 +30
Total Volume and Open Interest 39,418 266,342 +1,086
Wheat(MGE)
Sep17 170724 763.75 764.75 722.25 750.50 -15.25 6,659 30,237 -2,033
Dec17 170724 768.75 771.50 731.00 758.50 -15.00 4,962 31,879 +1,131
Mar18 170724 769.50 769.50 731.50 756.50 -13.25 1,218 16,669 +254
May18 170724 754.50 754.75 722.75 745.75 -13.00 583 5,146 +128
Jul18 170724 729.75 734.00 713.00 729.25 -11.75 233 2,174 -14
Sep18 170724 656.00 670.00 647.50 669.50 +2.75 256 1,439 +138
Total Volume and Open Interest 13,959 88,246 -376
Oats(CBOT)
Sep17 170724 293.00 297.50 282.25 288.75 -7.00 53 1,463 -7
Dec17 170724 295.00 299.50 284.25 287.25 -9.00 361 4,901 +52
Mar18 170724 297.00 297.00 283.75 286.75 -8.00 2 414 +0
May18 170724 285.75 285.75 285.75 285.75 -8.25 0 11 +0
Total Volume and Open Interest 416 6,789 +45
Rough Rice(CBOT)
Sep17 170724 11.92 12.18 11.92 12.14 +0.16 292 8,392 +15
Nov17 170724 12.22 12.37 12.22 12.34 +0.15 95 990 +50
Jan18 170724 12.49 12.49 12.49 12.49 +0.14 0 57 +0
Mar18 170724 12.61 12.61 12.61 12.61 +0.14 0 113 +0
Total Volume and Open Interest 387 9,552 +65
Live Cattle(CME)
Aug17 170724 114.500 114.885 113.450 113.885 -2.545 19,106 66,092 -3,523
Oct17 170724 114.980 115.180 114.400 114.400 -3.000 21,107 184,140 +373
Dec17 170724 115.400 115.950 115.180 115.180 -3.000 11,039 65,460 +1,574
Feb18 170724 117.000 117.350 116.385 116.900 -2.485 8,130 34,287 +1,437
Apr18 170724 116.700 116.800 115.750 116.500 -2.080 2,336 16,786 +58
Jun18 170724 109.580 109.980 109.000 109.885 -1.945 748 6,768 +130
Total Volume and Open Interest 62,608 375,430 +118
Feeder Cattle(CME)
Aug17 170724 149.600 149.750 148.450 148.450 -4.500 4,491 24,076 +84
Sep17 170724 150.050 150.050 148.650 148.685 -4.465 2,154 16,685 -531
Oct17 170724 149.080 149.080 147.450 147.600 -4.350 1,486 8,603 +199
Nov17 170724 147.250 147.330 145.935 146.185 -4.250 705 4,234 +44
Jan18 170724 144.050 144.050 142.550 143.050 -4.000 565 5,398 +125
Mar18 170724 141.485 141.485 139.550 140.130 -3.670 167 1,472 +54
Apr18 170724 139.000 139.750 138.350 139.080 -3.370 38 184 +1
Total Volume and Open Interest 9,632 60,813 -15
Lean Hogs(CME)
Aug17 170724 80.730 81.035 80.080 80.385 -0.715 16,022 40,966 -3,389
Oct17 170724 66.975 67.000 65.800 66.450 -0.775 16,469 115,593 +2,013
Dec17 170724 61.750 61.785 60.500 61.180 -0.805 7,366 50,524 +949
Feb18 170724 66.135 66.635 65.535 66.330 -0.620 3,581 25,302 +252
Apr18 170724 70.250 70.385 69.480 70.000 -0.650 814 23,578 +204
May18 170724 75.000 75.400 75.000 75.250 -0.635 4 498 +4
Jun18 170724 78.200 78.535 77.830 78.385 -0.215 178 9,640 +59
Jul18 170724 77.400 77.600 76.980 77.500 -0.385 27 966 +8
Total Volume and Open Interest 44,515 267,716 +121
Class III Milk(CME)
Jul17 170724 15.52 15.52 15.50 15.50 unch 231 5,218 +3
Aug17 170724 16.10 16.25 15.92 16.01 -0.09 511 5,163 +170
Sep17 170724 16.46 16.54 16.34 16.39 -0.07 287 4,639 -12
Oct17 170724 16.85 16.85 16.67 16.71 unch 122 3,350 +20
Nov17 170724 16.84 16.84 16.82 16.82 -0.01 56 2,916 +3
Dec17 170724 16.77 16.77 16.70 16.74 +0.01 8 2,658 +1
Jan18 170724 16.56 16.58 16.56 16.56 unch 16 913 +12
Feb18 170724 16.57 16.57 16.57 16.57 -0.02 1 795 +0
Mar18 170724 16.54 16.54 16.50 16.53 +0.03 29 700 +28
Apr18 170724 16.52 16.55 16.52 16.52 unch 18 591 +9
May18 170724 16.56 16.56 16.56 16.56 +0.01 20 569 +2
Jun18 170724 16.70 16.70 16.70 16.70 +0.03 17 498 +2
Jul18 170724 16.73 16.73 16.73 16.73 unch 2 197 +2
Total Volume and Open Interest 1,321 28,796 +243
Cocoa(ICE)
Sep17 170724 1969 1987 1953 1968 unch 22,302 126,621 -2,381
Dec17 170724 2006 2021 1989 2005 unch 12,375 74,768 +1,393
Mar18 170724 2030 2047 2014 2031 +1 2,917 32,787 +76
May18 170724 2053 2061 2031 2047 unch 892 12,508 -139
Jul18 170724 2072 2074 2045 2061 unch 282 9,300 +82
Sep18 170724 2086 2088 2059 2074 -2 129 8,551 -64
Dec18 170724 2105 2107 2078 2092 -3 64 6,261 +0
Total Volume and Open Interest 39,016 277,666 -1,033
Coffee "C"(ICE)
Sep17 170724 135.55 135.80 132.40 132.55 -4.00 14,449 105,950 -984
Dec17 170724 139.20 139.30 135.95 136.15 -3.95 6,098 57,240 +418
Mar18 170724 142.50 142.75 139.45 139.65 -3.95 2,782 27,731 +1,620
May18 170724 144.80 145.00 141.70 141.90 -3.95 765 16,442 +146
Jul18 170724 146.80 147.15 143.95 144.05 -3.90 454 5,503 -8
Sep18 170724 147.25 148.80 146.10 146.15 -3.85 352 5,806 -35
Total Volume and Open Interest 25,038 224,715 +1,275
Orange Juice(ICE)
Sep17 170724 130.35 136.25 129.10 134.50 +4.10 514 8,500 +123
Nov17 170724 131.95 135.10 129.80 134.00 +3.10 50 2,074 +30
Jan18 170724 131.80 136.50 131.80 135.45 +2.55 23 1,102 +4
Mar18 170724 137.80 138.35 137.65 137.70 +2.45 0 354 +0
May18 170724 140.50 140.50 139.70 139.70 +2.15 0 169 +0
Jul18 170724 142.80 142.80 142.80 142.80 +2.15 0 15 +0
Total Volume and Open Interest 587 12,214 +157
Sugar #11(ICE)
Oct17 170724 14.38 14.48 14.18 14.40 unch 35,204 424,975 -183
Mar18 170724 15.15 15.21 14.94 15.16 +0.01 17,331 184,455 -1,160
May18 170724 15.30 15.35 15.08 15.32 +0.02 8,239 61,216 -182
Jul18 170724 15.38 15.46 15.20 15.43 +0.02 4,868 35,917 -637
Oct18 170724 15.57 15.72 15.47 15.70 +0.03 1,264 31,924 +28
Mar19 170724 16.10 16.25 16.03 16.23 +0.03 196 15,718 +1
May19 170724 16.14 16.26 16.14 16.26 +0.03 136 3,944 +8
Jul19 170724 16.26 16.26 16.26 16.26 +0.02 98 4,812 -48
Total Volume and Open Interest 67,375 768,849 -2,147
London Cocoa(LCE)
Sep17 170724 1552 1568 1543 1554 -7 8,710 83,032 -1,697
Dec17 170724 1563 1581 1558 1569 -5 6,334 67,224 +1,118
Mar18 170724 1587 1601 1577 1588 -6 3,384 51,560 +415
May18 170724 1598 1608 1589 1600 -5 677 18,452 +166
Jul18 170724 1616 1619 1600 1610 -6 614 13,651 +74
Sep18 170724 1627 1627 1609 1619 -7 321 10,375 -3
Dec18 170724 1645 1645 1626 1636 -6 24 6,478 +11
Total Volume and Open Interest 20,066 251,334 +85
London Sugar(LCE)
Oct17 170724 391.80 395.80 390.70 393.30 -0.70 3,181 49,389 -728
Dec17 170724 394.60 399.50 393.50 397.60 +0.90 869 14,653 -67
Mar18 170724 401.30 406.50 401.20 405.00 +0.80 404 9,386 +150
May18 170724 407.30 409.80 407.10 409.80 +1.10 23 4,825 +12
Aug18 170724 411.70 413.00 411.00 413.00 +0.70 104 3,381 -96
Total Volume and Open Interest 4,582 83,650 -728
Cotton(ICE)
Oct17 170724 69.35 69.35 69.00 69.00 -0.14 10 159 -3
Dec17 170724 68.79 68.90 67.84 68.29 -0.13 13,365 162,702 +259
Mar18 170724 68.50 68.60 67.55 68.05 -0.06 2,812 36,755 +592
May18 170724 69.03 69.03 68.14 68.55 -0.07 451 4,942 -5
Jul18 170724 69.55 69.55 68.70 69.11 -0.03 172 4,702 -103
Oct18 170724 67.73 67.73 67.73 67.73 +0.04 0 1 +0
Total Volume and Open Interest 17,048 217,465 +875
Lumber(CME)
Sep17 170724 388.8 389.2 377.3 378.9 -7.8 765 3,373 +16
Nov17 170724 369.5 369.5 359.2 360.1 -7.2 261 699 +28
Jan18 170724 368.8 370.0 365.5 368.0 -6.8 20 186 +11
Mar18 170724 373.5 373.5 373.5 373.5 -3.4 3 44 +2
Total Volume and Open Interest 1,049 4,306 +57
Crude Oil(NYM)
Sep17 170724 45.62 46.53 45.40 46.34 +0.57 720,621 626,118 -8,869
Oct17 170724 45.78 46.68 45.58 46.51 +0.56 77,884 172,280 +2,167
Nov17 170724 46.05 46.88 45.83 46.72 +0.53 37,381 114,533 +2,156
Dec17 170724 46.35 47.10 46.10 46.95 +0.50 66,620 327,522 +564
Jan18 170724 46.58 47.31 46.35 47.17 +0.48 21,485 116,840 +445
Feb18 170724 46.76 47.47 46.53 47.34 +0.47 11,280 50,406 +816
Mar18 170724 46.98 47.60 46.95 47.48 +0.46 13,312 67,155 +1,602
Apr18 170724 47.14 47.70 47.14 47.59 +0.45 6,461 24,458 -770
May18 170724 47.41 47.78 47.00 47.69 +0.45 5,001 31,705 +2,357
Jun18 170724 47.32 47.90 47.12 47.79 +0.45 23,006 126,903 +1,602
Jul18 170724 47.80 47.87 47.80 47.87 +0.45 4,241 24,610 +1,082
Aug18 170724 47.39 47.95 47.39 47.95 +0.45 2,494 14,636 +742
Sep18 170724 48.04 48.04 48.04 48.04 +0.45 3,135 38,940 +337
Oct18 170724 48.15 48.15 48.13 48.13 +0.45 2,843 14,601 +352
Nov18 170724 48.23 48.23 48.23 48.23 +0.45 2,565 18,062 +158
Dec18 170724 47.82 48.45 47.75 48.34 +0.44 32,515 171,539 +1,935
Total Volume and Open Interest 1,038,544 2,123,262 -13,030
e-miNY Crude Oil(NYM)
Sep17 170724 45.650 46.525 45.400 46.350 +0.575 9,660 2,486 +316
Oct17 170724 45.900 46.700 45.700 46.500 +0.550 124 511 -17
Nov17 170724 46.100 46.750 46.100 46.725 +0.525 3 101 +3
Dec17 170724 46.400 47.100 46.075 46.950 +0.500 80 564 +71
Jan18 170724 47.250 47.250 47.175 47.175 +0.475 68 247 +68
Feb18 170724 47.350 47.350 47.350 47.350 +0.475 0 30 +0
Mar18 170724 47.475 47.475 47.475 47.475 +0.450 0 8 +0
Apr18 170724 47.600 47.600 47.600 47.600 +0.450 0 25 +0
May18 170724 47.700 47.700 47.700 47.700 +0.450 2 59 -2
Jun18 170724 47.275 47.800 47.275 47.800 +0.450 2 23 -2
Total Volume and Open Interest 9,941 4,173 +436
NY Harbor ULSD(NYM)
Aug17 170724 151.47 153.16 150.23 151.69 +0.17 41,505 46,032 -8,078
Sep17 170724 151.91 153.67 150.61 152.21 +0.21 91,139 118,900 +1,863
Oct17 170724 152.52 154.25 151.23 152.87 +0.30 38,349 48,833 +1,486
Nov17 170724 153.16 154.77 152.07 153.58 +0.37 24,469 30,890 +982
Dec17 170724 153.57 155.23 152.64 154.17 +0.46 41,705 56,488 -1,361
Jan18 170724 154.27 155.61 153.07 154.79 +0.57 8,382 24,112 -142
Feb18 170724 154.48 155.71 153.91 155.07 +0.67 3,705 10,685 +426
Mar18 170724 155.11 155.24 154.59 154.97 +0.73 3,549 13,467 -341
Apr18 170724 153.54 154.83 153.54 154.37 +0.76 1,553 6,853 +112
May18 170724 152.50 154.02 152.50 154.02 +0.78 532 3,475 -21
Jun18 170724 152.50 154.54 152.50 153.97 +0.81 1,881 17,560 +126
Jul18 170724 154.37 154.37 154.37 154.37 +0.85 244 1,924 -89
Aug18 170724 154.90 154.90 154.90 154.90 +0.84 77 1,485 -2
Sep18 170724 155.31 155.48 155.31 155.48 +0.86 24 1,461 -11
Total Volume and Open Interest 259,454 410,294 -5,198
RBOB Gasoline(NYM)
Aug17 170724 155.75 157.87 154.44 155.68 -0.65 47,495 40,377 -5,513
Sep17 170724 153.11 155.08 151.72 153.36 -0.06 90,425 127,948 +2,489
Oct17 170724 142.45 144.09 141.22 143.10 +0.28 44,380 68,331 -656
Nov17 170724 140.15 141.55 138.94 140.85 +0.44 15,981 45,008 +33
Dec17 170724 138.44 139.67 137.20 139.10 +0.50 15,860 48,271 +944
Jan18 170724 138.26 139.58 137.66 139.22 +0.59 4,462 14,870 +351
Feb18 170724 139.08 140.53 139.08 140.37 +0.66 1,817 8,405 +96
Mar18 170724 142.00 142.39 141.76 142.33 +0.70 1,270 10,601 +170
Apr18 170724 159.98 159.98 159.98 159.98 +0.68 427 7,791 +172
May18 170724 160.62 160.62 160.62 160.62 +0.67 151 3,469 +20
Total Volume and Open Interest 224,065 396,388 -1,511
e-miNY RBOB Gasoline(NYM)
Aug17 170724 155.70 155.70 155.68 155.70 -0.63 0 1 +0
Sep17 170724 153.40 153.40 153.36 153.40 -0.02      
Oct17 170724 143.10 143.10 143.10 143.10 +0.28      
Nov17 170724 140.90 140.90 140.85 140.90 +0.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170724 2.914 2.955 2.880 2.899 -0.071 177,683 63,129 -24,456
Sep17 170724 2.921 2.942 2.866 2.882 -0.079 101,370 303,999 +7,519
Oct17 170724 2.953 2.978 2.903 2.917 -0.081 42,980 192,532 +2,062
Nov17 170724 3.029 3.052 2.982 2.998 -0.073 20,778 82,709 +649
Dec17 170724 3.180 3.203 3.138 3.153 -0.069 16,192 72,367 -183
Jan18 170724 3.281 3.296 3.232 3.246 -0.070 28,215 114,565 -2,506
Feb18 170724 3.255 3.276 3.217 3.230 -0.073 5,220 44,250 +365
Mar18 170724 3.206 3.223 3.166 3.178 -0.071 11,012 84,358 -512
Apr18 170724 2.850 2.862 2.813 2.823 -0.056 13,086 102,756 +607
May18 170724 2.818 2.829 2.782 2.793 -0.052 5,393 39,245 +532
Jun18 170724 2.842 2.853 2.812 2.819 -0.051 1,267 22,716 +94
Jul18 170724 2.867 2.881 2.835 2.844 -0.051 964 24,603 +249
Aug18 170724 2.880 2.885 2.841 2.850 -0.051 557 20,734 -165
Sep18 170724 2.857 2.857 2.818 2.828 -0.050 489 19,353 +80
Oct18 170724 2.885 2.886 2.836 2.848 -0.050 3,386 45,543 +933
Nov18 170724 2.921 2.921 2.889 2.897 -0.050 1,525 20,086 +96
Total Volume and Open Interest 434,038 1,323,439 -14,331
Brent Crude Oil(ICE)
Sep17 170724 47.96 48.77 47.68 48.60 +0.54 315,337 312,710 -44,855
Oct17 170724 48.24 49.00 47.94 48.82 +0.51 198,410 437,569 +36,600
Nov17 170724 48.51 49.28 48.26 49.09 +0.49 86,157 219,070 +10,088
Dec17 170724 48.85 49.53 48.54 49.35 +0.47 132,595 363,929 +3,419
Jan18 170724 49.02 49.76 48.81 49.57 +0.44 33,365 118,433 +7,455
Feb18 170724 49.27 50.00 49.07 49.81 +0.43 17,882 79,595 -1,912
Mar18 170724 49.58 50.15 49.29 50.01 +0.42 18,241 68,323 +4,238
Apr18 170724 49.76 50.32 49.49 50.17 +0.42 4,700 27,190 +132
May18 170724 49.91 50.41 49.65 50.32 +0.43 4,733 31,402 -57
Jun18 170724 50.04 50.59 49.78 50.45 +0.44 26,219 121,120 +2,513
Jul18 170724 50.33 50.60 50.33 50.60 +0.44 1,163 24,168 -269
Aug18 170724 50.73 50.73 50.73 50.73 +0.44 1,258 19,936 -109
Sep18 170724 50.84 50.84 50.84 50.84 +0.44 2,691 32,274 +106
Oct18 170724 50.95 50.95 50.95 50.95 +0.45 448 17,965 +91
Total Volume and Open Interest 889,886 2,395,707 +17,750
Gas Oil(ICE)
Aug17 170724 448.50 454.50 445.75 451.50 -1.25 101,121 101,747 -15,060
Sep17 170724 448.75 454.75 446.25 452.00 -1.00 137,961 196,396 +1,533
Oct17 170724 453.00 455.00 446.50 452.75 -0.75 74,345 111,381 +2,850
Nov17 170724 448.00 453.25 445.00 451.25 -0.50 30,943 51,251 -2,215
Dec17 170724 448.75 451.75 443.50 449.75 -0.50 83,852 138,794 -3,615
Jan18 170724 446.75 452.00 444.25 450.25 -0.50 20,562 38,208 +1,128
Feb18 170724 447.50 452.75 445.25 451.25 -0.25 11,120 19,493 +2,159
Mar18 170724 449.00 453.00 446.00 451.75 -0.25 11,956 27,634 +569
Apr18 170724 450.00 453.50 449.25 452.50 -0.25 4,091 12,358 +817
May18 170724 447.50 454.25 447.50 453.00 -0.25 1,058 10,906 -206
Total Volume and Open Interest 498,798 933,562 -14,232
Ethanol(CBOT)
Aug17 170724 1.510 1.530 1.507 1.517 -0.002 285 491 -179
Sep17 170724 1.520 1.537 1.520 1.529 -0.002 407 659 -25
Oct17 170724 1.525 1.525 1.523 1.523 -0.002 209 311 +85
Nov17 170724 1.505 1.505 1.505 1.505 -0.002 0 152 +0
Dec17 170724 1.495 1.495 1.495 1.495 +0.003 0 357 +0
Jan18 170724 1.477 1.477 1.477 1.477 +0.003 13 13 +13
Feb18 170724 1.477 1.477 1.477 1.477 +0.003      
Mar18 170724 1.477 1.477 1.477 1.477 +0.003      
Total Volume and Open Interest 914 1,987 -106
WTI Crude Oil(ICE)
Sep17 170724 45.67 46.53 45.41 46.34 +0.57 50,538 83,574 -3,376
Oct17 170724 45.84 46.69 45.59 46.51 +0.56 26,047 43,035 +776
Nov17 170724 46.09 46.89 45.83 46.72 +0.53 10,749 17,062 -223
Dec17 170724 46.30 47.10 46.10 46.95 +0.50 22,012 126,951 -1,592
Jan18 170724 46.68 47.30 46.38 47.17 +0.48 4,476 16,290 +1,503
Feb18 170724 46.82 47.44 46.66 47.34 +0.47 1,511 7,418 -166
Mar18 170724 46.82 47.60 46.82 47.48 +0.46 1,931 12,709 +422
Apr18 170724 47.59 47.59 47.59 47.59 +0.45 272 3,032 -6
May18 170724 47.77 47.77 47.69 47.69 +0.45 189 5,856 +56
Jun18 170724 47.66 47.80 47.66 47.79 +0.45 5,031 51,895 -326
Jul18 170724 47.87 47.87 47.87 47.87 +0.45 88 1,438 +44
Aug18 170724 47.95 47.95 47.95 47.95 +0.45 61 1,702 -14
Sep18 170724 48.04 48.04 48.04 48.04 +0.45 95 3,641 +38
Oct18 170724 48.13 48.13 48.13 48.13 +0.45 8 1,542 +0
Nov18 170724 48.23 48.23 48.23 48.23 +0.45 33 531 +8
Dec18 170724 48.33 48.43 48.10 48.34 +0.44 9,192 103,826 +666
Total Volume and Open Interest 135,336 536,881 -2,421
US Dollar Index(ICE)
Sep17 170724 93.785 93.945 93.650 93.798 +0.118 48,227 48,550 -1,271
Dec17 170724 93.520 93.660 93.440 93.582 +0.118 196 1,723 +1
Mar18 170724 93.255 93.385 93.155 93.353 +0.118 10 341 +8
Total Volume and Open Interest 48,435 50,713 -1,261
Australian Dollar(CME)
Sep17 170724 79.09 79.62 78.98 79.20 +0.07 132,454 122,505 +4,104
Dec17 170724 79.02 79.50 78.95 79.11 +0.08 504 1,736 +92
Mar18 170724 79.02 79.02 79.02 79.02 +0.07 205 213 +205
Total Volume and Open Interest 133,467 125,061 +4,425
British Pound(CME)
Sep17 170724 130.21 130.82 130.10 130.60 +0.29 130,856 196,252 -1,226
Dec17 170724 130.56 131.00 130.56 130.97 +0.29 175 1,665 -54
Mar18 170724 131.37 131.37 131.37 131.37 +0.30 0 284 +0
Total Volume and Open Interest 131,486 198,875 -1,256
Canadian Dollar(CME)
Sep17 170724 79.82 80.17 79.74 80.07 +0.21 80,729 167,855 +2,192
Dec17 170724 79.90 80.22 79.81 80.15 +0.22 278 4,910 +95
Mar18 170724 80.10 80.20 80.07 80.20 +0.21 2 504 +0
Jun18 170724 80.24 80.24 80.24 80.24 +0.21 0 97 +0
Total Volume and Open Interest 81,202 174,030 +2,358
Japanese Yen(CME)
Sep17 170724 90.20 90.62 90.05 90.22 -0.06 170,684 248,359 +655
Dec17 170724 90.62 90.93 90.50 90.62 -0.05 210 819 +58
Mar18 170724 91.08 91.08 91.08 91.08 -0.05 0 291 +0
Total Volume and Open Interest 171,504 250,073 +729
Swiss Franc(CME)
Sep17 170724 106.19 106.25 105.91 106.06 -0.25 48,986 42,672 +266
Dec17 170724 106.83 106.85 106.66 106.70 -0.26 100 341 +54
Mar18 170724 107.39 107.39 107.39 107.39 -0.23 1 18 +1
Total Volume and Open Interest 49,087 43,051 +321
EuroFX(CME)
Sep17 170724 117.01 117.18 116.60 116.77 -0.36 368,819 443,973 +6,347
Dec17 170724 117.55 117.73 117.19 117.35 -0.36 1,583 4,765 +97
Mar18 170724 117.98 117.98 117.98 117.98 -0.36 129 1,059 +53
Total Volume and Open Interest 374,875 452,997 +6,721
Mexican Peso(CME)
Aug17 170724 562.88 562.88 562.88 562.88 -2.50 0 64 +0
Sep17 170724 561.88 562.88 557.75 559.75 -2.50 35,271 213,322 +2,939
Total Volume and Open Interest 35,293 213,461 +2,956
Brazilian Real(CME)
Aug17 170724 317.65 318.60 316.85 317.75 -0.40 1,332 18,043 +427
Sep17 170724 316.15 316.20 314.90 315.70 -0.45 310 3,786 +36
Oct17 170724 314.20 314.20 314.20 314.20 -0.55      
Nov17 170724 312.55 312.55 312.55 312.55 -0.55      
Total Volume and Open Interest 1,643 21,831 +464
30-Year T-Bonds(CBOT)
Sep17 170724 154~200 154~270 154~050 154~080 -0~170 246,908 730,700 +6,356
Dec17 170724 153~090 153~130 152~300 152~310 -0~170 54 420 -11
Mar18 170724 152~080 152~080 152~080 152~080 -0~170      
Total Volume and Open Interest 246,962 731,120 +6,345
10-Year T-Notes(CBOT)
Sep17 170724 126~090 126~120 126~025 126~050 -0~050 1,162,716 3,171,673 +29,773
Dec17 170724 126~020 126~020 125~245 125~265 -0~050 1,833 20,403 +945
Mar18 170724 125~145 125~145 125~145 125~145 -0~050      
Total Volume and Open Interest 1,164,549 3,192,076 +30,718
5-Year T-Notes(CBOT)
Sep17 170724 118~080 118~094 118~034 118~050 -0~032 607,650 2,985,212 -14,928
Dec17 170724 117~316 117~316 117~270 117~270 -0~032 429 6,188 +167
Mar18 150331 120~274 120~294 120~202 120~282 unch      
Total Volume and Open Interest      
2 Year T-Notes(CBOT)
Sep17 170724 108~052 108~056 108~040 108~042 -0~010 216,270 1,343,730 -20,019
Dec17 170724 108~002 108~002 108~002 108~002 -0~012 202 1,315 +81
Mar18 170724 107~304 107~304 107~304 107~304 -0~012      
Total Volume and Open Interest 216,472 1,345,045 -19,938
Eurodollars(CME)
Sep17 170724 98.655 98.660 98.650 98.650 -0.005 203,111 1,463,925 -37,996
Dec17 170724 98.550 98.550 98.535 98.540 -0.010 240,560 1,889,065 -44,244
Mar18 170724 98.465 98.475 98.455 98.460 -0.010 177,814 1,150,637 -25,397
Jun18 170724 98.405 98.410 98.390 98.400 -0.010 186,101 1,101,868 -11,897
Sep18 170724 98.340 98.345 98.325 98.335 -0.010 148,641 1,024,391 +2,942
Dec18 170724 98.260 98.265 98.245 98.255 -0.010 206,050 1,352,406 +581
Mar19 170724 98.210 98.220 98.195 98.205 -0.010 142,682 810,497 +3,255
Jun19 170724 98.165 98.170 98.145 98.155 -0.010 133,341 683,287 +7,860
Sep19 170724 98.115 98.120 98.100 98.110 -0.010 93,025 657,625 +1,701
Dec19 170724 98.050 98.050 98.025 98.040 -0.010 118,726 729,828 -3,809
Mar20 170724 98.005 98.010 97.985 98.000 -0.010 73,309 428,843 -6,125
Jun20 170724 97.965 97.970 97.940 97.955 -0.015 78,238 300,863 -5,295
Sep20 170724 97.920 97.925 97.900 97.910 -0.015 50,953 239,377 +2,797
Dec20 170724 97.865 97.870 97.840 97.855 -0.015 71,510 302,152 -2,175
Mar21 170724 97.820 97.835 97.805 97.815 -0.015 44,234 169,920 -1,880
Jun21 170724 97.780 97.785 97.760 97.770 -0.015 33,742 115,460 -267
Sep21 170724 97.735 97.745 97.710 97.725 -0.015 28,083 85,707 +1,040
Dec21 170724 97.685 97.695 97.665 97.675 -0.015 24,303 95,563 +695
Total Volume and Open Interest 2,132,469 12,857,032 -116,004
Ultra T-Bond(CBOT)
Sep17 170724 167~04 167~11 166~09 166~12 -0~30 93,551 799,824 +5,915
Dec17 170724 165~30 165~30 165~10 165~12 -0~30 6 50 +6
Mar18 170724 164~12 164~12 164~12 164~12 -0~30      
Total Volume and Open Interest 93,557 799,874 +5,921
Ultra 10-Yr T-Note(CBOT)
Sep17 170724 135~210 135~245 135~125 135~150 -0~075 99,161 393,253 +1,666
Dec17 170724 134~300 134~300 134~300 134~300 -0~075 0 1 +0
Mar18 170724 134~300 134~300 134~300 134~300 -0~075      
Total Volume and Open Interest 99,161 393,254 +1,666
30 Day Federal Funds(CBOT)
Jul17 170724 98.850 98.850 98.850 98.850 unch 2,990 268,699 -367
Aug17 170724 98.845 98.845 98.840 98.845 unch 16,737 186,200 +4,723
Sep17 170724 98.840 98.840 98.835 98.840 unch 17,500 81,446 +3,126
Oct17 170724 98.825 98.825 98.815 98.820 -0.005 29,695 273,627 -374
Nov17 170724 98.815 98.815 98.810 98.810 -0.010 11,544 205,849 +58
Dec17 170724 98.775 98.775 98.765 98.765 -0.010 4,395 78,563 +30
Total Volume and Open Interest 140,969 1,640,280 +4,969
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 170724 162.80 163.46 162.36 163.20 +0.26 47,772 206,056 -6,059
Dec17 170724 161.64 161.64 161.64 161.64 +0.24 0 6 +0
Mar18 170724 161.20 161.20 161.20 161.20 +0.26      
Total Volume and Open Interest 47,772 206,062 -6,059
Euro-Bund(EUREX)
Sep17 170724 162.34 162.67 162.26 162.54 +0.06 908,180 1,882,303 -65,455
Dec17 170724 159.44 159.77 159.44 159.64 +0.04 1,320 25,918 +1,109
Mar18 170724 158.54 158.54 158.54 158.54 +0.06 0 37 +0
Total Volume and Open Interest 909,500 1,908,258 -64,346
Euro-Bobl(EUREX)
Sep17 170724 132.02 132.14 131.98 132.10 +0.06 572,008 1,432,729 -81,378
Dec17 170724 130.51 130.52 130.51 130.51 +0.07 301 49,099 +2,701
Mar18 170724 130.51 130.51 130.51 130.51 +0.07      
Total Volume and Open Interest 572,309 1,481,828 -78,677
Euro-Schatz(EUREX)
Sep17 170724 111.99 112.03 111.97 112.02 +0.03 402,981 1,435,961 +19,009
Dec17 170724 111.86 111.88 111.85 111.88 +0.03 2,000 5,727 +3,001
Mar18 170724 112.02 112.02 112.02 112.02 +0.03      
Total Volume and Open Interest 404,981 1,441,688 +22,010
3-Mth Euribor(EUREX)
Sep17 170724 100.330 100.330 100.330 100.330 unch 50 5,874 +3
Dec17 170724 100.315 100.315 100.315 100.315 unch 0 7,567 +1
Mar18 170724 100.295 100.295 100.295 100.295 unch 4 7,110 +0
Total Volume and Open Interest 1,594 38,726 -220
Long Gilt(LIFFE)
Sep17 170724 126~16 126~21 126~12 126~17 -0~03 141,395 655,159 +9,584
Dec17 170724 125~20 125~20 125~20 125~20 -0~03      
Total Volume and Open Interest 141,395 655,159 +9,584
3-Mth Short Sterling(LIFFE)
Sep17 170724 99.67 99.67 99.66 99.67 +0.00 61,624 459,959 +7,601
Dec17 170724 99.58 99.59 99.58 99.59 unch 68,747 385,274 -8,012
Mar18 170724 99.52 99.54 99.52 99.53 unch 65,391 334,432 -3,134
Jun18 170724 99.48 99.49 99.47 99.48 unch 48,598 298,541 -5,190
Sep18 170724 99.43 99.44 99.42 99.44 +0.01 52,452 257,265 -4,497
Dec18 170724 99.38 99.39 99.37 99.39 +0.01 70,613 289,135 -2,379
Total Volume and Open Interest 621,222 2,874,947 -6,642
3-Mth Euribor(LIFFE)
Sep17 170724 100.325 100.330 100.325 100.330 +0.005 43,151 381,036 -4,229
Dec17 170724 100.315 100.320 100.310 100.315 unch 63,667 384,537 -923
Mar18 170724 100.295 100.295 100.290 100.295 unch 85,046 440,911 +7,336
Total Volume and Open Interest 938,307 3,756,734 +18,433
3-Mth Aus T-Bills(SFE)
Sep17 170724 98.27 98.28 98.27 98.28 +0.01 23,510 125,938 -7,029
Dec17 170724 98.20 98.23 98.20 98.22 +0.01 71,322 236,025 +5,049
Mar18 170724 98.12 98.16 98.12 98.14 +0.01 43,255 167,116 +4,029
Jun18 170724 98.04 98.08 98.04 98.06 +0.01 34,216 156,207 +3,760
Sep18 170724 97.96 98.00 97.96 97.98 +0.01 17,179 107,098 -2,318
Dec18 170724 97.89 97.93 97.89 97.90 +0.01 17,702 90,744 +568
Mar19 170724 97.81 97.85 97.81 97.83 +0.02 7,705 56,904 -3,296
Jun19 170724 97.75 97.78 97.74 97.76 +0.02 3,910 41,699 +360
Sep19 170724 97.68 97.68 97.68 97.68 +0.01 42 3,116 +9
Dec19 170724 97.62 97.62 97.62 97.62 +0.02 98 2,794 +77
Total Volume and Open Interest 218,959 990,015 +1,209
10-Year Aus T-Bonds(SFE)
Sep17 170724 97.30 97.35 97.30 97.32 +0.02 144,159 964,325 +10,009
Dec17 170724 97.32 97.32 97.32 97.32 +0.02      
Total Volume and Open Interest 144,159 964,325 +10,009
3-Year Aus T-Bonds(SFE)
Sep17 170724 98.00 98.03 97.99 98.01 +0.01 300,059 981,887 +29,206
Dec17 170724 98.01 98.01 98.01 98.01 +0.01      
Total Volume and Open Interest 300,059 981,887 +29,206
Gold(CMX)
Aug17 170724 1255.5 1259.0 1252.0 1254.3 -0.6 269,021 180,687 -13,033
Oct17 170724 1258.1 1262.0 1255.3 1257.6 -0.3 7,955 24,896 +744
Dec17 170724 1261.4 1265.1 1258.1 1260.7 -0.3 38,274 227,057 +11,626
Feb18 170724 1265.2 1268.0 1263.3 1264.2 -0.4 1,234 15,957 +651
Apr18 170724 1268.6 1270.3 1265.8 1267.6 -0.4 860 4,986 +102
Jun18 170724 1270.7 1274.6 1270.7 1271.1 -0.4 811 7,981 -159
Aug18 170724 1272.4 1277.5 1272.4 1274.5 -0.5 208 6,093 -20
Oct18 170724 1278.0 1278.0 1278.0 1278.0 -0.5 9 839 -5
Dec18 170724 1282.6 1284.6 1281.5 1281.5 -0.5 765 7,556 -41
Feb19 170724 1285.2 1285.2 1285.2 1285.2 -0.5 0 5 +0
Apr19 170724 1288.9 1288.9 1288.9 1288.9 -0.5      
Jun19 170724 1292.6 1292.6 1292.6 1292.6 -0.5 0 748 +0
Total Volume and Open Interest 319,602 481,177 -79
Silver(CMX)
Jul17 170724 1641.5 1646.5 1635.5 1639.8 -1.2 72 171 +8
Sep17 170724 1650.0 1657.5 1640.5 1644.3 -1.4 84,808 151,127 -1,886
Dec17 170724 1660.0 1667.5 1651.0 1654.0 -1.3 2,474 47,049 +54
Mar18 170724 1669.5 1670.5 1663.7 1663.7 -1.4 462 2,670 +46
May18 170724 1677.5 1677.5 1670.2 1670.2 -1.5 366 1,567 +186
Jul18 170724 1677.5 1677.5 1676.9 1676.9 -1.6 22 1,275 +0
Sep18 170724 1683.7 1683.7 1683.7 1683.7 -1.6 0 91 +0
Total Volume and Open Interest 88,491 206,371 -1,473
Platinum(NYMEX)
Jul17 170724 929.4 929.4 929.4 929.4 -5.3 2 8 -7
Oct17 170724 940.4 943.6 930.3 932.3 -5.1 19,065 65,617 -108
Jan18 170724 940.8 946.8 934.4 935.7 -5.0 217 6,346 +145
Apr18 170724 944.5 944.5 939.4 939.4 -4.7 3 58 -1
Total Volume and Open Interest 19,301 72,230 +24
Palladium(NYMEX)
Sep17 170724 843.95 851.40 837.85 849.05 +4.70 5,620 29,276 -732
Dec17 170724 837.40 845.00 833.00 843.65 +4.70 105 3,368 +48
Mar18 170724 838.90 838.90 838.90 838.90 +4.70 0 134 +0
Total Volume and Open Interest 5,725 32,805 -684
Copper(CMX)
Jul17 170724 272.05 273.60 272.05 272.90 +1.40 367 1,309 -212
Sep17 170724 272.55 274.45 271.70 273.65 +1.40 53,021 140,666 +760
Dec17 170724 274.45 276.45 273.90 275.75 +1.40 6,712 74,263 +622
Mar18 170724 277.10 277.85 275.90 277.55 +1.35 2,385 27,701 +699
May18 170724 276.50 278.45 276.50 278.45 +1.35 654 7,051 +362
Total Volume and Open Interest 63,752 281,748 +2,496
E-mini DJIA Index(CBOT)
Sep17 170724 21515 21529 21444 21499 -19 99,138 130,648 -297
Dec17 170724 21445 21480 21406 21455 -19 41 225 +0
Mar18 170724 21400 21418 21400 21418 -19 3 14 +0
Jun18 170724 21387 21387 21387 21387 -19 0 2 +0
Total Volume and Open Interest 99,182 130,889 -297
S & P 500(CME)
Sep17 170724 2466.00 2468.40 2463.80 2468.40 -1.00 1,732 49,113 +760
Dec17 170724 2466.30 2468.20 2462.20 2466.30 -0.90 0 225 +0
Mar18 170724 2464.60 2466.50 2460.50 2464.60 -0.90 0 30 +0
Jun18 170724 2463.80 2465.70 2459.70 2463.80 -0.90      
Total Volume and Open Interest 1,732 49,368 +760
S & P 500 E-Mini(CME)
Sep17 170724 2469.75 2470.50 2463.50 2468.50 -1.00 1,106,684 2,936,167 +27,118
Dec17 170724 2467.25 2468.25 2461.25 2466.25 -1.00 2,394 28,482 +189
Mar18 170724 2463.00 2464.50 2462.00 2464.50 -1.00 27 999 +1
Jun18 170724 2466.00 2466.00 2461.00 2463.75 -1.00 690 408 +389
Total Volume and Open Interest 1,109,795 2,966,058 +27,697
NASDAQ 100 E-Mini(CME)
Sep17 170724 5919.30 5954.80 5905.00 5934.00 +15.20 265,354 283,347 -373
Dec17 170724 5927.30 5960.00 5911.30 5940.50 +15.00 334 1,044 +5
Mar18 170724 5960.30 5965.00 5949.00 5949.00 +15.00 1 38 +0
Total Volume and Open Interest 265,689 284,429 -368
S&P Midcap 400(CME) e-Mini
Sep17 170724 1773.70 1777.80 1766.90 1776.10 +2.70 9,339 91,153 -415
Dec17 170724 1775.00 1775.00 1768.50 1775.00 +2.70      
Mar18 170724 1771.70 1771.70 1771.70 1771.70 +2.70      
Total Volume and Open Interest 9,339 91,153 -415
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 114,205 111,803 -22,203
Aug17 170724 11.40 11.50 11.10 11.33 -0.05 113,255 326,839 -844
Sep17 170724 12.65 12.75 12.40 12.53 -0.15 58,562 108,818 +12,445
Oct17 170724 13.49 13.54 13.25 13.30 -0.18 19,082 48,302 +3,200
Total Volume and Open Interest 209,221 582,943 +21,997
S & P 600(CME)
Sep17 170724 875.60 875.60 875.60 875.60 +0.10      
Dec17 170724 872.40 872.40 872.40 872.40 +0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170724 1435.00 1438.00 1427.90 1436.40 +1.10 80,078 563,683 -593
Dec17 170724 1430.50 1436.60 1430.00 1435.50 +0.60 21 105 -7
Mar18 170724 1434.50 1434.50 1434.50 1434.50 +0.60      
Total Volume and Open Interest 80,099 563,790 -600
Nikkei 225(CME)
Sep17 170724 20005 20005 19875 19975 -30 8,288 36,355 +518
Dec17 170724 19885 19900 19885 19900 -30 0 3 +0
Total Volume and Open Interest 8,288 36,358 +518
Nikkei 225(SGX)
Sep17 170724 19950 19950 19880 19945 -120 62,027 225,769 +1,501
Dec17 170724 19910 19910 19755 19815 -120 4 2,895 -3
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 170724 19970 19980 19855 19945 -35 36,844 58,308 +1,121
Dec17 170724 19815 19815 19745 19815 -35 6 40 +2
Mar18 170724 19775 19775 19775 19775 -35      
Total Volume and Open Interest 36,850 58,350 +1,123
Nikkei 225(CME) e-Mini Yen
Sep17 170724 19950 19950 19945 19950 -30 0 10 +0
Dec17 170724 19820 19820 19815 19820 -30      
Mar18 170724 19780 19780 19775 19780 -30      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Aug17 170724 5131.5 5144.5 5093.0 5127.0 +11.0 126,111 307,693 +24,075
Sep17 170724 5133.5 5142.5 5093.5 5126.0 +11.0 5,589 23,916 -4,448
Oct17 170724 5115.5 5115.5 5115.5 5115.5        
Hang Seng Index(HKFE)
Jul17 170724 26775 26904 26661 26878 +104 82,752 141,401 -1,946
Aug17 170724 26704 26828 26590 26806 +104 2,672 7,793 +976
Sep17 170724 26616 26730 26512 26716 +101 1,143 10,145 +408
Total Volume and Open Interest 87,456 166,521 -89
DAX(EUREX)
Sep17 170724 12230.0 12249.0 12133.0 12190.5 -34.0 94,966 153,142 +1,925
Dec17 170724 12207.0 12228.5 12127.0 12181.0 -34.0 118 5,092 -15
Mar18 170724 12134.0 12223.0 12134.0 12179.0 -34.0 20 79 +11
Total Volume and Open Interest 95,104 158,313 +1,921
Mini-DAX(EUREX)
Sep17 170724 12225.0 12247.0 12133.0 12190.5 -34.0 27,598 12,223 +708
Dec17 170724 12203.0 12227.0 12139.0 12181.0 -34.0 30 306 -3
Mar18 170724 12191.0 12199.0 12130.0 12179.0 -34.0 5 25 +9
Total Volume and Open Interest 27,633 12,554 +714
DJ EuroSTOXX 50(EUREX)
Sep17 170724 3450 3459 3425 3441 -4 677,939 3,349,859 -48,083
Dec17 170724 3436 3444 3412 3428 -4 65 103,324 -746
Mar18 170724 3415 3415 3415 3415 -4 0 51,446 +0
Total Volume and Open Interest 678,004 3,504,629 -48,829
Swiss Market Index(EUREX)
Sep17 170724 8920 8938 8872 8894 -40 35,870 185,884 +1,270
Dec17 170724 8885 8885 8852 8868 -40 12 2,393 +6
Mar18 170724 8766 8766 8766 8766 -40 0 32 +0
Total Volume and Open Interest 35,882 188,309 +1,276
FT-SE 100(EURONEXT)
Sep17 170724 7391.00 7391.00 7290.50 7294.50 -96.00 96,149 749,904 +7,874
Dec17 170724 7334.50 7334.50 7254.50 7254.50 -96.00 7 11,369 +7
Mar18 170724 7195.50 7195.50 7195.50 7195.50 -96.00      
Total Volume and Open Interest 96,156 761,273 +7,881
SPI 200(SFE)
Sep17 170724 5667.0 5677.0 5593.0 5625.0 -39.0 28,920 266,355 -2,556
Dec17 170724 5602.0 5615.0 5602.0 5612.0 -39.0 10 1,450 +10
Mar18 170724 5565.0 5565.0 5565.0 5565.0 -39.0 0 1,393 +0
Total Volume and Open Interest 29,001 271,844 -2,580
FTSE MIB(ISE)
Sep17 170724 21165.00 21370.00 21125.00 21288.00 +128.00 25,762 29,772 -189
Dec17 170724 21020.00 21240.00 21020.00 21168.00 +128.00 43 47 -1
Total Volume and Open Interest 25,805 29,819 -190
KOSPI 200(KFE)
Sep17 170724 322.60 322.80 321.60 322.60 +0.15 130,530 272,556 +1,285
Dec17 170724 323.45 323.50 322.45 323.30 unch 256 33,386 +1,095
Mar18 170724 319.60 319.60 319.45 319.50 -0.10 2 7,770 -148
Total Volume and Open Interest 130,814 338,052 +2,620
GSCI(CME)
Aug17 170724 369.95 371.60 369.95 371.20 +0.30 78 15,042 +73
Sep17 170724 373.05 373.05 373.05 373.05 +0.30 1 1 +1
Oct17 170724 373.25 373.25 373.25 373.25 +0.30      
Total Volume and Open Interest 79 15,043 +74
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!!!