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 Wed July 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170726 980.00 991.00 973.25 988.75 +7.25 60,667 39,430 -10,265
Sep17 170726 984.25 995.75 978.00 993.75 +7.75 38,772 58,010 +1,447
Nov17 170726 990.50 1002.50 984.50 1000.25 +7.50 190,209 348,382 +5,298
Jan18 170726 998.25 1010.75 993.25 1008.75 +7.25 18,548 60,736 -918
Mar18 170726 1003.00 1014.50 997.75 1012.25 +6.75 8,799 41,731 -408
May18 170726 1009.00 1018.50 1002.25 1016.50 +7.00 4,676 21,441 -196
Jul18 170726 1014.75 1023.50 1008.50 1022.25 +7.00 4,112 41,043 +89
Aug18 170726 1017.75 1020.25 1011.00 1020.25 +6.75 97 1,099 -51
Sep18 170726 1005.50 1006.25 995.75 1005.75 +4.25 10 222 +3
Nov18 170726 990.50 995.75 984.00 994.25 +3.25 1,484 15,743 -176
Jan19 170726 997.75 997.75 989.50 997.75 +2.50 3 99 +2
Mar19 170726 999.25 999.25 994.25 999.25 +2.50 10 8 +0
May19 170726 999.75 999.75 999.75 999.75 +2.00 4 7 -1
Jul19 170726 1003.50 1003.50 1003.50 1003.50 +2.00 0 21 +0
Total Volume and Open Interest 327,391 628,115 -5,176
Soybean Meal(CBOT)
Aug17 170726 317.90 321.30 314.40 319.80 +1.50 29,409 21,043 -4,524
Sep17 170726 320.00 323.40 316.40 321.90 +1.60 23,619 50,836 +1,912
Oct17 170726 321.70 325.00 317.90 323.60 +1.60 4,293 25,380 +395
Dec17 170726 324.40 327.90 320.50 326.50 +1.60 59,632 161,089 -1,691
Jan18 170726 327.00 329.50 322.20 328.20 +1.60 3,884 28,505 -159
Mar18 170726 327.10 330.40 323.60 329.30 +1.60 2,975 24,743 +177
May18 170726 328.70 330.60 324.00 329.70 +1.60 2,034 14,419 -220
Jul18 170726 330.00 331.90 325.70 330.90 +1.50 1,451 12,050 -202
Aug18 170726 330.80 331.40 325.50 330.30 +1.40 156 2,518 -5
Sep18 170726 329.60 330.00 324.40 328.90 +1.00 92 2,226 -1
Total Volume and Open Interest 128,036 349,698 -4,335
Soybean Oil(CBOT)
Aug17 170726 33.49 33.87 33.38 33.73 +0.23 40,840 31,996 -5,895
Sep17 170726 33.60 34.00 33.50 33.85 +0.23 30,729 59,710 +4,388
Oct17 170726 33.73 34.11 33.62 33.97 +0.24 6,171 24,277 +1,063
Dec17 170726 33.97 34.36 33.84 34.21 +0.24 57,184 174,000 +3,146
Jan18 170726 34.10 34.50 33.98 34.36 +0.25 4,057 33,916 +821
Mar18 170726 34.21 34.63 34.13 34.49 +0.25 3,190 33,537 -397
May18 170726 34.42 34.72 34.20 34.59 +0.28 1,486 18,045 +69
Jul18 170726 34.55 34.84 34.32 34.72 +0.28 1,665 15,723 -10
Aug18 170726 34.59 34.78 34.31 34.66 +0.28 1,619 1,994 +97
Sep18 170726 34.27 34.63 34.17 34.48 +0.27 109 2,164 -9
Total Volume and Open Interest 147,902 403,261 +3,162
Canola(WCE)
Nov17 170726 488.6 499.9 486.0 497.5 +7.9 17,019 91,131 -817
Jan18 170726 494.0 505.5 491.5 502.7 +7.7 1,322 21,797 +261
Mar18 170726 497.9 509.7 495.8 507.2 +8.0 273 5,748 +143
May18 170726 501.7 513.3 499.8 510.9 +8.3 95 804 -7
Jul18 170726 504.9 515.8 503.3 513.9 +8.1 138 623 +40
Total Volume and Open Interest 18,923 120,598 -322
Corn(CBOT)
Sep17 170726 368.50 373.25 366.00 372.75 +4.00 123,047 526,274 -1,338
Dec17 170726 382.00 386.25 379.25 386.00 +3.75 181,982 562,248 +3,428
Mar18 170726 393.25 398.00 390.75 397.75 +4.25 29,202 135,248 +4,974
May18 170726 398.50 403.00 396.25 402.75 +4.00 7,800 30,141 +813
Jul18 170726 403.50 407.75 401.25 407.50 +4.00 10,056 73,174 +973
Sep18 170726 405.25 409.25 404.00 409.00 +3.25 2,447 15,505 +265
Dec18 170726 411.00 414.25 409.25 414.00 +2.75 9,657 54,118 -958
Mar19 170726 417.50 421.50 417.50 421.50 +3.25 5 1,268 +4
May19 170726 423.50 426.25 422.25 426.25 +3.25 7 267 +1
Jul19 170726 427.25 430.25 427.00 430.25 +3.25 5 831 -2
Total Volume and Open Interest 364,382 1,400,075 +8,242
Wheat(CBOT)
Sep17 170726 476.00 481.00 473.00 477.75 +3.75 93,082 176,010 -8,946
Dec17 170726 501.00 505.75 498.50 502.75 +3.75 58,676 139,331 +4,227
Mar18 170726 522.50 528.00 521.00 524.00 +2.00 21,662 53,317 -1,654
May18 170726 534.00 539.25 532.75 535.75 +2.25 4,594 16,974 -28
Jul18 170726 541.50 546.00 540.00 543.00 +2.00 6,973 28,703 +966
Sep18 170726 553.00 556.75 551.00 554.00 +1.50 148 2,293 -9
Total Volume and Open Interest 185,944 426,512 -5,388
Wheat(KCBT)
Sep17 170726 474.00 480.50 472.25 475.50 +2.75 28,994 109,357 -4,495
Dec17 170726 500.75 507.50 499.50 502.50 +3.00 16,850 79,444 +3,701
Mar18 170726 517.25 524.50 517.25 520.25 +3.25 4,860 44,140 +1,076
May18 170726 533.75 537.75 531.25 533.75 +3.00 1,187 8,104 +332
Jul18 170726 545.00 552.25 545.00 548.25 +3.25 2,098 17,871 +716
Sep18 170726 563.25 566.00 558.50 563.25 +3.50 268 2,337 +9
Dec18 170726 579.75 583.00 578.25 583.00 +4.50 91 1,250 +19
Total Volume and Open Interest 54,417 262,690 +1,392
Wheat(MGE)
Sep17 170726 717.50 734.00 712.75 730.00 +12.50 6,753 26,848 -567
Dec17 170726 726.00 744.25 722.25 740.00 +13.00 6,803 33,889 -6
Mar18 170726 727.50 743.75 723.25 739.75 +12.25 3,576 17,569 +189
May18 170726 719.00 734.75 718.00 732.00 +12.25 1,132 5,270 +76
Jul18 170726 707.00 721.50 707.00 719.75 +10.75 429 2,223 +45
Sep18 170726 658.75 661.00 649.75 654.50 +5.50 118 1,496 -1
Total Volume and Open Interest 18,891 88,104 -247
Oats(CBOT)
Sep17 170726 284.75 290.00 280.50 288.50 +6.50 73 1,378 -12
Dec17 170726 280.00 290.00 280.00 287.75 +7.25 483 4,961 -1
Mar18 170726 280.00 286.50 280.00 286.50 +6.00 17 470 +12
May18 170726 286.75 286.75 286.75 286.75 +6.50 0 11 +0
Total Volume and Open Interest 573 6,820 -1
Rough Rice(CBOT)
Sep17 170726 12.28 12.35 12.27 12.27 -0.03 696 8,292 +17
Nov17 170726 12.52 12.59 12.49 12.51 -0.02 289 1,188 +184
Jan18 170726 12.69 12.69 12.69 12.69 +0.01 23 62 +5
Mar18 170726 12.74 12.74 12.74 12.74 +0.04 34 124 +11
Total Volume and Open Interest 1,042 9,666 +217
Live Cattle(CME)
Aug17 170726 113.950 114.900 113.000 114.300 +1.120 16,731 53,450 -3,926
Oct17 170726 113.385 114.230 112.180 113.385 +0.600 26,083 186,024 -2,532
Dec17 170726 113.980 114.750 112.900 113.980 +0.345 12,208 68,950 +1,055
Feb18 170726 115.650 116.450 114.650 115.635 +0.135 7,728 37,685 +1,613
Apr18 170726 115.300 116.080 114.385 115.535 +0.435 2,274 17,801 -153
Jun18 170726 108.580 109.230 107.850 108.885 +0.350 427 6,905 +44
Total Volume and Open Interest 65,549 372,859 -3,873
Feeder Cattle(CME)
Aug17 170726 146.900 148.435 144.935 146.485 -0.050 5,738 22,159 -617
Sep17 170726 147.685 148.900 145.700 147.075 -0.075 4,180 16,707 -142
Oct17 170726 146.685 148.000 144.985 146.535 +0.100 2,943 9,612 +506
Nov17 170726 145.400 146.700 143.785 145.300 +0.200 1,191 4,513 +159
Jan18 170726 142.300 143.600 140.935 142.325 +0.375 1,057 5,633 +143
Mar18 170726 139.600 140.800 138.400 139.700 +0.400 188 1,562 +11
Apr18 170726 139.400 139.400 137.500 138.550 -0.150 26 187 +5
Total Volume and Open Interest 15,334 60,547 +64
Lean Hogs(CME)
Aug17 170726 81.850 82.700 81.500 82.000 +0.550 8,512 35,742 -1,078
Oct17 170726 67.000 67.975 67.000 67.650 +0.800 12,007 116,973 -856
Dec17 170726 61.485 62.000 61.485 61.930 +0.380 5,957 51,421 -301
Feb18 170726 66.400 66.850 66.385 66.725 +0.275 2,949 28,074 +534
Apr18 170726 70.000 70.385 69.950 70.330 +0.250 734 24,464 +51
May18 170726 75.535 75.550 75.450 75.550 +0.150 12 502 +0
Jun18 170726 78.535 79.000 78.500 78.975 +0.295 563 10,158 +159
Jul18 170726 77.725 78.050 77.650 78.050 +0.120 51 1,075 +18
Total Volume and Open Interest 30,835 269,083 -1,471
Class III Milk(CME)
Jul17 170726 15.52 15.53 15.48 15.50 -0.01 149 5,181 +18
Aug17 170726 16.36 16.49 16.30 16.38 +0.07 431 5,354 +18
Sep17 170726 16.76 16.90 16.73 16.78 +0.05 416 4,812 -18
Oct17 170726 16.94 17.09 16.94 16.99 +0.02 137 3,423 +15
Nov17 170726 17.04 17.12 17.01 17.04 +0.04 85 2,947 +20
Dec17 170726 16.86 16.95 16.86 16.86 -0.04 51 2,668 +1
Jan18 170726 16.64 16.71 16.63 16.66 -0.03 51 931 +20
Feb18 170726 16.63 16.66 16.62 16.64 -0.01 6 807 +0
Mar18 170726 16.65 16.65 16.60 16.60 +0.02 79 811 +41
Apr18 170726 16.55 16.55 16.55 16.55 unch 7 593 -1
May18 170726 16.60 16.60 16.60 16.60 unch 24 598 +20
Jun18 170726 16.67 16.70 16.67 16.70 unch 0 518 +0
Jul18 170726 16.75 16.75 16.75 16.75 unch 2 199 +2
Total Volume and Open Interest 1,444 29,437 +139
Cocoa(ICE)
Sep17 170726 1916 1940 1900 1912 -14 23,705 115,858 -2,353
Dec17 170726 1955 1973 1937 1944 -19 13,392 84,128 +2,790
Mar18 170726 1978 2000 1966 1971 -19 2,690 33,875 +395
May18 170726 1991 2015 1983 1987 -20 417 12,715 +83
Jul18 170726 2002 2025 1997 2000 -20 49 9,351 +13
Sep18 170726 2016 2021 2010 2015 -20 14 8,587 -3
Dec18 170726 2039 2040 2033 2033 -20 1 6,270 +1
Total Volume and Open Interest 40,274 277,676 +932
Coffee "C"(ICE)
Sep17 170726 130.60 135.20 129.85 134.80 +4.20 20,052 103,022 +183
Dec17 170726 134.20 138.70 133.45 138.35 +4.15 6,656 57,950 -196
Mar18 170726 137.95 142.25 137.05 141.90 +4.15 2,378 29,173 +173
May18 170726 140.05 144.45 139.45 144.10 +4.15 1,569 16,628 +431
Jul18 170726 142.20 146.50 141.70 146.20 +4.10 517 5,736 -8
Sep18 170726 143.55 148.45 143.55 148.25 +4.05 102 5,866 +37
Total Volume and Open Interest 31,291 224,494 +624
Orange Juice(ICE)
Sep17 170726 132.75 134.40 130.65 134.05 +1.40 620 7,917 -127
Nov17 170726 132.75 134.05 130.80 133.90 +1.65 76 2,135 +18
Jan18 170726 134.20 134.70 134.20 134.60 +1.40 13 1,108 -2
Mar18 170726 136.10 136.10 136.10 136.10 +0.85 4 385 +1
May18 170726 138.15 138.15 138.15 138.15 +0.70 0 168 +0
Jul18 170726 140.90 140.90 140.90 140.90 +0.35 0 15 +0
Total Volume and Open Interest 713 11,728 -110
Sugar #11(ICE)
Oct17 170726 13.82 14.34 13.73 14.23 +0.33 61,160 419,126 -1,729
Mar18 170726 14.68 15.08 14.56 15.00 +0.30 30,255 189,435 +5,897
May18 170726 14.88 15.27 14.76 15.20 +0.31 12,597 63,567 +312
Jul18 170726 15.05 15.41 14.93 15.36 +0.33 4,607 36,331 +78
Oct18 170726 15.32 15.69 15.23 15.66 +0.33 935 32,101 +57
Mar19 170726 15.83 16.27 15.81 16.23 +0.31 575 15,832 +136
May19 170726 15.88 16.29 15.86 16.27 +0.30 124 3,973 -4
Jul19 170726 15.92 16.30 15.90 16.29 +0.28 73 4,771 -28
Total Volume and Open Interest 110,350 771,060 +4,715
London Cocoa(LCE)
Sep17 170726 1521 1529 1502 1506 -15 10,587 80,118 +514
Dec17 170726 1536 1543 1521 1523 -15 6,767 68,930 -450
Mar18 170726 1553 1566 1544 1546 -14 4,730 51,709 +220
May18 170726 1565 1579 1557 1559 -13 1,624 19,018 +48
Jul18 170726 1576 1587 1568 1570 -13 171 13,547 +40
Sep18 170726 1585 1588 1578 1580 -13 85 10,313 -2
Dec18 170726 1595 1605 1594 1597 -12 71 6,514 +38
Total Volume and Open Interest 24,036 250,704 +408
London Sugar(LCE)
Oct17 170726 382.30 391.30 379.60 389.20 +7.20 4,693 47,971 -239
Dec17 170726 386.00 395.50 384.30 393.30 +6.30 1,581 14,750 +218
Mar18 170726 395.10 404.00 392.80 401.90 +6.30 755 9,862 +270
May18 170726 400.50 408.00 399.50 407.30 +6.20 107 4,920 +61
Aug18 170726 404.00 411.50 402.70 411.50 +6.70 191 3,821 +162
Total Volume and Open Interest 7,335 83,366 +480
Cotton(ICE)
Oct17 170726 69.50 69.85 68.24 69.02 -0.53 1 163 -1
Dec17 170726 68.90 68.90 67.76 68.40 -0.43 9,537 158,003 -799
Mar18 170726 68.57 68.57 67.54 68.12 -0.44 3,156 40,546 +1,423
May18 170726 68.77 68.90 68.05 68.60 -0.44 99 4,841 +19
Jul18 170726 69.29 69.47 68.79 69.10 -0.45 73 4,698 -44
Oct18 170726 67.82 67.82 67.82 67.82 -0.50 0 1 +0
Total Volume and Open Interest 13,107 216,584 +763
Lumber(CME)
Sep17 170726 377.4 381.4 376.0 377.5 +0.3 346 3,539 +42
Nov17 170726 360.0 364.8 360.0 362.0 +0.7 103 768 -18
Jan18 170726 368.3 368.9 367.7 367.7 +1.4 12 197 +0
Mar18 170726 373.2 373.2 373.2 373.2 +1.4 0 44 +0
Total Volume and Open Interest 461 4,552 +24
Crude Oil(NYM)
Sep17 170726 48.51 48.87 47.86 48.75 +0.86 885,700 621,693 +671
Oct17 170726 48.64 48.98 47.98 48.85 +0.83 222,878 173,495 -9,496
Nov17 170726 48.76 49.11 48.14 48.99 +0.80 104,421 121,973 +4,171
Dec17 170726 48.88 49.24 48.28 49.11 +0.74 136,600 336,227 +1,937
Jan18 170726 49.03 49.36 48.43 49.22 +0.67 42,399 118,212 -1,889
Feb18 170726 49.12 49.44 48.54 49.30 +0.62 24,442 51,867 +725
Mar18 170726 49.20 49.46 48.65 49.36 +0.58 29,380 68,429 +939
Apr18 170726 49.19 49.50 48.84 49.41 +0.55 6,398 25,165 +890
May18 170726 49.21 49.57 48.90 49.45 +0.53 3,266 32,078 +189
Jun18 170726 49.34 49.60 48.79 49.49 +0.51 29,971 124,777 +1,751
Jul18 170726 49.33 49.62 48.90 49.51 +0.48 1,493 25,803 +324
Aug18 170726 49.30 49.57 49.08 49.54 +0.45 776 14,671 +37
Sep18 170726 49.56 49.58 49.56 49.58 +0.42 3,003 40,228 +496
Oct18 170726 49.63 49.63 49.63 49.63 +0.40 1,298 16,410 +116
Nov18 170726 49.70 49.70 49.70 49.70 +0.39 1,067 18,651 +350
Dec18 170726 49.64 49.89 49.14 49.78 +0.38 51,654 170,465 -2,058
Total Volume and Open Interest 1,565,225 2,149,971 +2,009
e-miNY Crude Oil(NYM)
Sep17 170726 48.525 48.875 47.875 48.750 +0.850 11,443 2,729 -12
Oct17 170726 48.550 48.950 48.000 48.850 +0.825 336 612 +38
Nov17 170726 48.425 49.000 48.325 49.000 +0.800 91 140 +33
Dec17 170726 49.000 49.125 48.425 49.100 +0.725 31 573 -6
Jan18 170726 48.700 49.225 48.700 49.225 +0.675 2 253 +0
Feb18 170726 49.300 49.300 49.300 49.300 +0.625 0 31 +0
Mar18 170726 49.350 49.350 49.350 49.350 +0.575 2 2 -2
Apr18 170726 49.400 49.400 49.400 49.400 +0.550 0 29 +0
May18 170726 49.450 49.450 49.450 49.450 +0.525 0 59 +0
Jun18 170726 49.200 49.500 49.200 49.500 +0.525 1 26 +0
Total Volume and Open Interest 11,910 4,574 +49
NY Harbor ULSD(NYM)
Aug17 170726 157.76 159.77 156.70 159.53 +2.68 25,602 25,468 -6,084
Sep17 170726 158.19 160.19 157.12 159.95 +2.65 76,313 132,562 +5,271
Oct17 170726 158.72 160.58 157.65 160.38 +2.56 28,741 46,021 -2,466
Nov17 170726 158.86 161.02 158.23 160.84 +2.45 17,154 34,971 +564
Dec17 170726 159.48 161.40 158.69 161.20 +2.35 30,398 58,903 +1,016
Jan18 170726 160.08 161.78 159.16 161.60 +2.23 4,806 24,825 -187
Feb18 170726 159.98 161.85 159.30 161.68 +2.16 3,751 12,037 +1,003
Mar18 170726 159.25 161.45 159.02 161.35 +2.07 2,040 13,547 +153
Apr18 170726 158.85 160.62 158.22 160.53 +1.98 1,073 6,355 -484
May18 170726 158.30 159.99 158.14 159.99 +1.87 660 3,553 -28
Jun18 170726 158.50 159.88 157.51 159.78 +1.78 3,243 18,088 +461
Jul18 170726 160.03 160.11 157.77 160.03 +1.73 145 1,862 -48
Aug18 170726 160.27 160.49 158.19 160.42 +1.70 99 1,485 -9
Sep18 170726 160.85 160.93 158.67 160.85 +1.65 15 1,473 -4
Total Volume and Open Interest 195,143 409,427 -965
RBOB Gasoline(NYM)
Aug17 170726 159.95 162.02 158.09 161.73 +2.11 30,957 24,946 -4,258
Sep17 170726 157.81 159.74 155.93 159.44 +2.24 85,210 130,026 +2,074
Oct17 170726 147.57 149.01 145.72 148.76 +2.15 46,027 72,044 +1,379
Nov17 170726 144.62 146.39 143.51 146.18 +1.94 17,514 46,661 +578
Dec17 170726 143.09 144.42 141.72 144.21 +1.84 18,522 47,991 -374
Jan18 170726 143.00 144.26 141.77 144.14 +1.77 5,100 16,734 +851
Feb18 170726 143.89 145.26 142.88 145.14 +1.69 1,845 8,690 +223
Mar18 170726 145.26 147.12 144.89 147.01 +1.64 1,400 10,650 +224
Apr18 170726 163.70 164.68 162.55 164.60 +1.63 626 8,234 +257
May18 170726 164.99 165.25 164.80 165.25 +1.62 328 3,647 +66
Total Volume and Open Interest 208,924 391,290 +1,178
e-miNY RBOB Gasoline(NYM)
Aug17 170726 159.60 161.73 159.60 161.73 +2.11 0 1 +0
Sep17 170726 159.44 159.44 159.44 159.44 +2.24      
Oct17 170726 148.76 148.76 148.76 148.76 +2.15      
Nov17 170726 146.18 146.18 146.18 146.18 +1.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug17 170726 2.944 2.965 2.895 2.924 -0.020 50,576 17,700 -7,945
Sep17 170726 2.930 2.951 2.883 2.914 -0.017 100,473 317,611 +1,048
Oct17 170726 2.962 2.984 2.918 2.952 -0.011 32,176 189,467 -2,493
Nov17 170726 3.041 3.060 2.998 3.032 -0.008 17,146 86,755 +800
Dec17 170726 3.187 3.209 3.149 3.183 -0.007 11,283 74,589 +552
Jan18 170726 3.281 3.299 3.243 3.275 -0.007 15,026 122,519 +2,242
Feb18 170726 3.267 3.283 3.229 3.262 -0.004 3,619 49,712 +371
Mar18 170726 3.209 3.224 3.176 3.205 -0.005 6,236 81,759 -654
Apr18 170726 2.850 2.853 2.821 2.838 -0.004 4,915 104,336 +137
May18 170726 2.819 2.821 2.790 2.803 -0.006 5,060 40,297 +1,222
Jun18 170726 2.834 2.843 2.817 2.827 -0.006 3,628 24,902 +599
Jul18 170726 2.860 2.866 2.838 2.852 -0.005 3,494 25,063 +670
Aug18 170726 2.852 2.872 2.844 2.857 -0.006 1,666 20,066 -439
Sep18 170726 2.835 2.850 2.822 2.836 -0.005 1,154 19,966 +487
Oct18 170726 2.851 2.871 2.843 2.856 -0.005 2,101 46,343 +174
Nov18 170726 2.904 2.918 2.894 2.904 -0.005 381 20,482 -76
Total Volume and Open Interest 262,570 1,315,857 -2,469
Brent Crude Oil(ICE)
Sep17 170726 50.63 51.06 50.07 50.97 +0.77 284,288 193,593 -30,464
Oct17 170726 50.74 51.20 50.23 51.10 +0.74 252,859 491,662 +8,954
Nov17 170726 50.98 51.41 50.46 51.31 +0.72 108,663 227,104 -532
Dec17 170726 51.11 51.60 50.67 51.50 +0.70 150,495 380,877 +10,359
Jan18 170726 51.33 51.74 50.84 51.66 +0.68 40,925 127,405 +7,787
Feb18 170726 51.50 51.91 51.00 51.82 +0.64 27,861 84,530 +4,630
Mar18 170726 51.63 52.01 51.15 51.95 +0.61 17,116 69,717 -1,013
Apr18 170726 51.72 52.09 51.27 52.06 +0.58 3,887 25,916 -277
May18 170726 51.86 52.19 51.46 52.15 +0.55 2,747 32,070 +212
Jun18 170726 51.96 52.29 51.49 52.23 +0.52 27,809 120,041 +302
Jul18 170726 52.34 52.34 52.34 52.34 +0.50 1,277 24,113 -180
Aug18 170726 52.44 52.44 52.44 52.44 +0.49 2,075 19,960 -231
Sep18 170726 52.51 52.51 52.51 52.51 +0.47 3,219 32,596 +116
Oct18 170726 52.58 52.58 52.58 52.58 +0.46 825 17,890 -48
Total Volume and Open Interest 993,343 2,377,552 +1,374
Gas Oil(ICE)
Aug17 170726 467.25 474.00 464.50 470.25 +8.50 46,507 91,187 -1,952
Sep17 170726 467.75 474.50 465.25 470.75 +8.50 80,563 187,394 -1,460
Oct17 170726 468.25 474.50 465.75 471.25 +8.25 52,506 113,503 -317
Nov17 170726 465.25 472.00 463.75 469.00 +8.00 18,109 48,274 -378
Dec17 170726 464.00 469.75 461.75 467.00 +7.50 52,606 136,371 +1,379
Jan18 170726 464.25 470.00 462.25 467.50 +7.50 14,060 38,583 +378
Feb18 170726 465.00 470.50 463.00 468.00 +7.25 5,507 20,917 +558
Mar18 170726 465.50 469.25 463.50 468.25 +7.00 6,921 26,492 -1,521
Apr18 170726 466.00 470.50 464.00 468.75 +7.00 3,471 11,707 -196
May18 170726 466.25 470.25 464.25 469.00 +7.00 1,244 10,866 +275
Total Volume and Open Interest 303,801 912,588 -1,605
Ethanol(CBOT)
Aug17 170726 1.493 1.524 1.487 1.520 +0.015 113 202 -82
Sep17 170726 1.511 1.537 1.505 1.533 +0.018 213 715 +17
Oct17 170726 1.520 1.531 1.520 1.528 +0.019 3 368 +0
Nov17 170726 1.507 1.514 1.507 1.514 +0.023 0 152 +0
Dec17 170726 1.497 1.497 1.497 1.497 +0.016 0 357 +0
Jan18 170726 1.479 1.479 1.479 1.479 +0.016 0 13 +0
Feb18 170726 1.479 1.479 1.479 1.479 +0.016      
Mar18 170726 1.479 1.479 1.479 1.479 +0.016      
Total Volume and Open Interest 329 1,811 -65
WTI Crude Oil(ICE)
Sep17 170726 48.38 48.87 47.86 48.75 +0.86 72,579 82,741 -555
Oct17 170726 48.45 48.97 47.98 48.85 +0.83 69,291 49,478 +2,870
Nov17 170726 48.57 49.08 48.14 48.99 +0.80 34,446 20,281 +3,198
Dec17 170726 48.75 49.24 48.29 49.11 +0.74 46,865 131,214 +2,577
Jan18 170726 48.90 49.36 48.47 49.22 +0.67 6,801 17,483 +413
Feb18 170726 49.01 49.31 48.57 49.30 +0.62 2,599 7,878 +188
Mar18 170726 49.02 49.37 48.84 49.36 +0.58 2,474 12,812 +261
Apr18 170726 48.98 49.41 48.98 49.41 +0.55 524 3,140 -17
May18 170726 49.03 49.45 49.03 49.45 +0.53 559 6,218 +115
Jun18 170726 49.07 49.51 49.07 49.49 +0.51 9,155 48,171 -537
Jul18 170726 49.51 49.51 49.51 49.51 +0.48 148 1,365 -7
Aug18 170726 49.54 49.54 49.54 49.54 +0.45 68 1,689 +3
Sep18 170726 49.58 49.58 49.58 49.58 +0.42 1,515 4,611 +873
Oct18 170726 49.63 49.63 49.63 49.63 +0.40 30 1,542 +0
Nov18 170726 49.70 49.70 49.70 49.70 +0.39 74 1,599 -45
Dec18 170726 49.55 49.81 49.33 49.78 +0.38 13,632 107,848 +2,570
Total Volume and Open Interest 265,077 556,213 +13,395
US Dollar Index(ICE)
Sep17 170726 93.955 94.115 93.220 93.505 -0.382 23,124 47,777 -923
Dec17 170726 93.720 93.880 93.050 93.300 -0.372 108 1,746 +28
Mar18 170726 93.465 93.590 92.885 93.070 -0.372 3 351 +2
Total Volume and Open Interest 23,235 49,984 -893
Australian Dollar(CME)
Sep17 170726 79.32 80.08 78.73 79.69 +0.35 81,194 129,912 +2,890
Dec17 170726 79.24 79.98 78.65 79.60 +0.35 341 1,943 +72
Mar18 170726 79.52 79.79 78.65 79.52 +0.36 13 218 +5
Total Volume and Open Interest 81,765 132,765 +2,996
British Pound(CME)
Sep17 170726 130.51 131.47 130.21 131.17 +0.57 82,252 197,972 +343
Dec17 170726 130.63 131.84 130.61 131.55 +0.57 83 1,694 -2
Mar18 170726 131.95 132.14 131.05 131.95 +0.58 0 284 +0
Total Volume and Open Interest 82,459 200,700 +438
Canadian Dollar(CME)
Sep17 170726 80.02 80.62 79.79 80.19 +0.19 66,333 170,996 +3,164
Dec17 170726 80.05 80.67 79.85 80.25 +0.18 369 5,014 -28
Mar18 170726 79.98 80.69 79.94 80.30 +0.18 3 505 +0
Jun18 170726 80.34 80.73 80.02 80.34 +0.18 3 98 -3
Total Volume and Open Interest 66,822 177,330 +3,183
Japanese Yen(CME)
Sep17 170726 89.59 90.25 89.33 90.04 +0.46 139,165 233,403 -2,202
Dec17 170726 89.94 90.64 89.75 90.44 +0.46 137 803 -18
Mar18 170726 90.91 91.01 90.25 90.91 +0.47 0 290 +0
Total Volume and Open Interest 139,641 235,140 -2,290
Swiss Franc(CME)
Sep17 170726 105.37 105.63 104.58 105.28 -0.20 26,193 44,590 +393
Dec17 170726 105.96 106.23 105.21 105.91 -0.20 41 366 +15
Mar18 170726 106.60 106.87 105.95 106.60 -0.20 13 29 +11
Total Volume and Open Interest 26,247 45,005 +419
EuroFX(CME)
Sep17 170726 116.80 117.73 116.46 117.36 +0.52 223,824 439,453 -982
Dec17 170726 117.32 118.30 117.03 117.94 +0.52 1,231 5,230 +256
Mar18 170726 117.84 118.90 117.70 118.58 +0.53 72 1,119 +31
Total Volume and Open Interest 226,752 449,086 -543
Mexican Peso(CME)
Aug17 170726 565.50 566.63 560.38 565.50 +4.75 0 64 +0
Sep17 170726 558.38 563.88 556.75 562.25 +4.50 28,203 212,204 +681
Total Volume and Open Interest 28,225 212,346 +684
Brazilian Real(CME)
Aug17 170726 316.10 318.55 314.70 317.50 +1.90 4,965 18,610 -62
Sep17 170726 313.85 316.55 312.80 315.55 +1.85 2,940 6,481 +2,530
Oct17 170726 314.20 314.20 314.20 314.20 +2.00      
Nov17 170726 312.65 312.65 312.65 312.65 +2.05      
Total Volume and Open Interest 7,905 25,093 +2,468
30-Year T-Bonds(CBOT)
Sep17 170726 152~160 153~100 152~080 153~050 +0~170 264,309 729,813 +5,166
Dec17 170726 151~100 152~010 151~010 151~290 +0~180 251 879 +119
Mar18 170726 151~060 151~060 151~060 151~060 +0~180      
Total Volume and Open Interest 264,560 730,692 +5,285
10-Year T-Notes(CBOT)
Sep17 170726 125~160 126~020 125~155 126~005 +0~140 1,468,763 3,176,422 +64,766
Dec17 170726 125~045 125~230 125~045 125~215 +0~145 3,793 23,595 +1,341
Mar18 170726 125~095 125~095 125~095 125~095 +0~145      
Total Volume and Open Interest 1,472,556 3,200,017 +66,107
5-Year T-Notes(CBOT)
Sep17 170726 117~266 118~072 117~264 118~062 +0~104 727,370 2,964,764 -5,242
Dec17 170726 117~190 117~282 117~160 117~276 +0~106 1,004 8,347 +342
Mar18 170726 117~200 117~200 117~200 117~200 +0~106      
Total Volume and Open Interest 728,374 2,973,111 -4,900
2 Year T-Notes(CBOT)
Sep17 170726 108~024 108~056 108~022 108~054 +0~030 274,917 1,364,255 +17,469
Dec17 170726 108~014 108~014 108~014 108~014 +0~032 550 2,157 +541
Mar18 170726 107~316 107~316 107~316 107~316 +0~032      
Total Volume and Open Interest 275,467 1,366,412 +18,010
Eurodollars(CME)
Sep17 170726 98.640 98.670 98.640 98.665 +0.020 213,916 1,495,102 +43,665
Dec17 170726 98.520 98.555 98.520 98.555 +0.030 235,156 1,880,446 +2,409
Mar18 170726 98.430 98.475 98.430 98.475 +0.035 155,440 1,164,323 +7,642
Jun18 170726 98.365 98.415 98.365 98.410 +0.040 162,179 1,099,978 -10,472
Sep18 170726 98.295 98.350 98.295 98.345 +0.045 151,418 1,026,893 +3,945
Dec18 170726 98.210 98.265 98.205 98.265 +0.055 214,336 1,370,674 +12,878
Mar19 170726 98.155 98.215 98.155 98.215 +0.060 127,336 866,829 +4,643
Jun19 170726 98.100 98.165 98.095 98.160 +0.060 144,364 687,878 +2,158
Sep19 170726 98.045 98.110 98.040 98.110 +0.065 124,456 649,840 -8,426
Dec19 170726 97.975 98.040 97.970 98.035 +0.065 120,443 730,445 +812
Mar20 170726 97.925 98.000 97.925 97.995 +0.070 89,820 432,473 +3,534
Jun20 170726 97.880 97.955 97.880 97.950 +0.070 117,631 308,562 +10,956
Sep20 170726 97.835 97.905 97.835 97.905 +0.070 59,414 239,387 -2,623
Dec20 170726 97.775 97.845 97.770 97.845 +0.070 58,076 296,411 +312
Mar21 170726 97.730 97.805 97.730 97.800 +0.070 58,159 161,981 -6,037
Jun21 170726 97.685 97.755 97.680 97.750 +0.065 41,197 115,129 +1,685
Sep21 170726 97.635 97.705 97.635 97.705 +0.065 33,127 87,157 +121
Dec21 170726 97.585 97.655 97.580 97.650 +0.065 26,026 95,346 -1,166
Total Volume and Open Interest 2,202,061 12,973,911 +68,297
Ultra T-Bond(CBOT)
Sep17 170726 163~28 164~25 163~15 164~20 +0~17 81,575 806,087 +5,491
Dec17 170726 163~20 163~24 162~16 163~20 +0~17 654 2,041 +330
Mar18 170726 162~20 162~20 162~20 162~20 +0~17      
Total Volume and Open Interest 82,229 808,128 +5,821
Ultra 10-Yr T-Note(CBOT)
Sep17 170726 134~165 135~070 134~155 135~045 +0~170 61,266 391,126 -4,049
Dec17 170726 134~195 134~195 134~195 134~195 +0~170 0 1 +0
Mar18 170726 134~195 134~195 134~195 134~195 +0~170      
Total Volume and Open Interest 112,356 401,907 +10,780
30 Day Federal Funds(CBOT)
Jul17 170726 98.850 98.850 98.848 98.850 unch 663 267,882 +266
Aug17 170726 98.845 98.845 98.840 98.845 unch 1,795 184,181 -806
Sep17 170726 98.835 98.845 98.835 98.840 unch 1,728 83,006 +161
Oct17 170726 98.815 98.835 98.815 98.830 +0.010 6,028 272,136 -2,117
Nov17 170726 98.815 98.825 98.810 98.825 +0.015 15,856 204,331 -2,567
Dec17 170726 98.760 98.775 98.760 98.775 +0.015 6,330 78,863 -16
Total Volume and Open Interest 82,593 1,649,496 +753
Japanese Govt Bonds(SGX)
Sep17 170726 150.21 150.21 150.07 150.15 -0.06 829 14,007 -558
Dec17 170726 150.15 150.15 150.15 150.15 -0.06      
Mar18 170726 150.15 150.15 150.15 150.15 -0.06      
Total Volume and Open Interest 829 14,007 -558
Euro-Buxl(EUREX)
Sep17 170726 161.64 162.22 161.12 161.64 +0.38 25,048 211,681 +4,895
Dec17 170726 160.08 160.08 160.08 160.08 +0.38 0 32 +26
Mar18 170726 159.64 159.64 159.64 159.64 +0.38      
Total Volume and Open Interest 40,321 210,312 -1,401
Euro-Bund(EUREX)
Sep17 170726 161.71 162.10 161.64 161.78 +0.18 667,121 1,775,297 -48,216
Dec17 170726 158.90 159.21 158.78 158.90 +0.20 1,016 30,241 +1,778
Mar18 170726 157.78 157.78 157.78 157.78 +0.18 0 37 +0
Total Volume and Open Interest 668,137 1,805,575 -46,438
Euro-Bobl(EUREX)
Sep17 170726 131.85 132.01 131.85 131.92 +0.07 375,409 1,364,962 -37,948
Dec17 170726 130.36 130.37 130.32 130.32 +0.08 1,873 50,023 -1,174
Mar18 170726 130.32 130.32 130.32 130.32 +0.08      
Total Volume and Open Interest 377,282 1,414,985 -39,122
Euro-Schatz(EUREX)
Sep17 170726 112.00 112.05 112.00 112.04 +0.03 228,390 1,363,570 -26,410
Dec17 170726 111.89 111.91 111.89 111.90 +0.03 9,907 16,146 +380
Mar18 170726 112.04 112.04 112.04 112.04 +0.03      
Total Volume and Open Interest 238,297 1,379,716 -26,030
3-Mth Euribor(EUREX)
Sep17 170726 100.325 100.330 100.325 100.330 +0.005 0 5,878 +7
Dec17 170726 100.315 100.315 100.315 100.315 unch 0 7,567 +0
Mar18 170726 100.295 100.295 100.295 100.295 +0.005 3 7,113 +0
Total Volume and Open Interest 11 38,763 +19
Long Gilt(LIFFE)
Sep17 170726 125~26 126~02 125~23 126~00 +0~07 198,810 656,796 -186
Dec17 170726 125~03 125~03 125~03 125~03 +0~07      
Total Volume and Open Interest 198,810 656,796 -186
3-Mth Short Sterling(LIFFE)
Sep17 170726 99.67 99.68 99.66 99.67 +0.00 69,882 446,414 -11,290
Dec17 170726 99.59 99.60 99.58 99.59 unch 73,274 374,836 -6,290
Mar18 170726 99.52 99.53 99.52 99.52 unch 46,526 332,508 -1,548
Jun18 170726 99.47 99.48 99.47 99.47 unch 74,117 304,261 -3,634
Sep18 170726 99.41 99.44 99.41 99.43 +0.01 52,733 267,919 +6,461
Dec18 170726 99.36 99.39 99.35 99.38 +0.01 49,020 284,051 -3,186
Total Volume and Open Interest 743,045 2,839,672 -47,070
3-Mth Euribor(LIFFE)
Sep17 170726 100.325 100.330 100.325 100.330 unch 40,382 388,707 +8,601
Dec17 170726 100.315 100.320 100.310 100.315 unch 49,288 381,740 -4,831
Mar18 170726 100.290 100.295 100.285 100.295 +0.005 66,525 434,546 -3,755
Total Volume and Open Interest 693,805 3,769,280 +17,577
3-Mth Aus T-Bills(SFE)
Sep17 170726 98.28 98.29 98.27 98.29 +0.01 6,329 120,673 -4,413
Dec17 170726 98.21 98.24 98.21 98.24 +0.02 13,615 228,434 -1,154
Mar18 170726 98.14 98.17 98.12 98.16 +0.02 13,469 171,686 +2,895
Jun18 170726 98.05 98.09 98.03 98.08 +0.02 5,880 157,724 -337
Sep18 170726 97.97 98.00 97.94 98.00 +0.02 7,766 103,509 -1,457
Dec18 170726 97.89 97.92 97.86 97.91 +0.01 5,290 85,994 -2,415
Mar19 170726 97.81 97.84 97.77 97.83 +0.01 2,625 58,680 -196
Jun19 170726 97.73 97.76 97.69 97.75 +0.01 1,472 41,778 +342
Sep19 170726 97.65 97.68 97.61 97.67 unch 21 3,403 +10
Dec19 170726 97.59 97.61 97.54 97.60 -0.01 2 2,795 +2
Total Volume and Open Interest 56,469 977,050 -6,723
10-Year Aus T-Bonds(SFE)
Sep17 170726 97.31 97.31 97.23 97.27 -0.04 85,005 970,195 +2,774
Dec17 170726 97.27 97.27 97.27 97.27 -0.04 430 430 +430
Total Volume and Open Interest 85,435 970,625 +3,204
3-Year Aus T-Bonds(SFE)
Sep17 170726 97.99 98.00 97.94 97.99 -0.01 120,830 985,750 -3,672
Dec17 170726 97.94 97.99 97.94 97.99 -0.01      
Total Volume and Open Interest 120,830 985,750 -3,672
Gold(CMX)
Aug17 170726 1250.3 1263.4 1243.2 1249.4 -2.7 230,392 108,669 -9,968
Oct17 170726 1252.9 1266.6 1246.6 1252.5 -2.9 6,356 30,319 +1,472
Dec17 170726 1256.2 1269.8 1249.4 1255.6 -2.9 62,310 275,683 +12,794
Feb18 170726 1260.0 1273.0 1253.5 1259.1 -2.9 899 16,281 +318
Apr18 170726 1261.3 1275.6 1257.2 1262.5 -2.9 72 5,191 -5
Jun18 170726 1264.2 1278.5 1260.2 1266.0 -2.9 184 8,090 +67
Aug18 170726 1266.3 1281.4 1266.3 1269.4 -2.9 12 6,107 +0
Oct18 170726 1277.7 1278.0 1272.9 1272.9 -2.9 48 845 +2
Dec18 170726 1271.9 1282.0 1271.9 1276.4 -2.9 49 7,487 +47
Feb19 170726 1276.7 1280.2 1276.7 1280.2 -2.8 0 5 +0
Apr19 170726 1284.0 1284.0 1284.0 1284.0 -2.7      
Jun19 170726 1287.9 1287.9 1287.9 1287.9 -2.5 0 748 +0
Total Volume and Open Interest 301,567 463,827 +4,859
Silver(CMX)
Jul17 170726 1640.0 1661.0 1636.5 1641.5 -8.2 33 73 -115
Sep17 170726 1646.5 1668.0 1628.0 1645.9 -8.3 76,166 146,757 -1,943
Dec17 170726 1657.0 1677.5 1639.0 1655.6 -8.4 4,760 50,784 +2,147
Mar18 170726 1661.0 1666.5 1653.5 1665.4 -8.4 384 3,006 +122
May18 170726 1671.9 1671.9 1671.9 1671.9 -8.4 0 1,775 +0
Jul18 170726 1678.6 1678.6 1678.5 1678.6 -8.4 101 1,396 +79
Sep18 170726 1685.4 1685.4 1685.4 1685.4 -8.4 0 91 +0
Total Volume and Open Interest 81,506 206,347 +279
Platinum(NYMEX)
Jul17 170726 919.5 919.5 919.5 919.5 -9.4 5 6 -1
Oct17 170726 929.4 934.7 919.3 922.7 -9.1 15,356 63,821 -12
Jan18 170726 929.5 936.2 923.0 926.1 -8.7 1,318 6,957 +525
Apr18 170726 929.4 929.4 929.4 929.4 -8.7 1 59 -1
Total Volume and Open Interest 16,682 71,062 +511
Palladium(NYMEX)
Sep17 170726 857.20 868.20 850.65 862.90 +5.95 4,257 29,595 +266
Dec17 170726 852.30 862.00 845.35 857.65 +6.95 889 3,773 +375
Mar18 170726 852.90 852.90 852.90 852.90 +6.95 0 134 +0
Total Volume and Open Interest 5,150 33,529 +641
Copper(CMX)
Jul17 170726 283.00 288.15 283.00 286.90 +2.85 941 800 -182
Sep17 170726 284.25 290.55 283.20 287.20 +2.55 154,048 148,917 +7,215
Dec17 170726 286.20 292.50 285.15 289.25 +2.60 18,588 79,467 +2,904
Mar18 170726 289.00 293.05 288.65 291.05 +2.75 3,889 28,265 -1,109
May18 170726 289.20 292.60 288.15 291.90 +2.80 274 9,912 +118
Total Volume and Open Interest 179,237 298,264 +8,918
E-mini DJIA Index(CBOT)
Sep17 170726 21563 21687 21547 21646 +86 115,421 130,062 +1,272
Dec17 170726 21515 21638 21507 21604 +88 36 225 -6
Mar18 170726 21567 21568 21567 21567 +88 0 14 +0
Jun18 170726 21536 21536 21536 21536 +88 0 2 +0
Total Volume and Open Interest 115,457 130,303 +1,266
S & P 500(CME)
Sep17 170726 2473.00 2479.40 2472.00 2473.30 -0.80 4,128 55,532 +864
Dec17 170726 2471.40 2476.20 2470.10 2471.40 -0.80 0 225 +0
Mar18 170726 2469.70 2474.50 2468.40 2469.70 -0.80 0 30 +0
Jun18 170726 2468.90 2473.70 2467.60 2468.90 -0.80      
Total Volume and Open Interest 4,128 55,787 +864
S & P 500 E-Mini(CME)
Sep17 170726 2475.25 2479.75 2471.50 2473.25 -0.75 1,074,033 2,962,640 -1,634
Dec17 170726 2472.25 2477.50 2470.00 2471.50 -0.75 4,731 31,477 +2,649
Mar18 170726 2470.50 2475.50 2469.00 2469.75 -0.75 19 1,010 +7
Jun18 170726 2469.00 2472.50 2469.00 2469.00 -0.75 26 408 -4
Total Volume and Open Interest 1,078,809 2,995,537 +1,018
NASDAQ 100 E-Mini(CME)
Sep17 170726 5933.75 5958.00 5927.00 5948.00 +14.25 237,095 289,026 +509
Dec17 170726 5940.50 5964.00 5934.00 5954.75 +14.00 182 1,150 -10
Mar18 170726 5957.50 5963.75 5957.50 5963.25 +14.00 3 39 +1
Total Volume and Open Interest 237,280 290,215 +500
S&P Midcap 400(CME) e-Mini
Sep17 170726 1791.10 1793.90 1774.90 1775.70 -17.00 18,704 93,036 +1,827
Dec17 170726 1774.60 1774.60 1774.60 1774.60 -17.00 0 1 +0
Mar18 170726 1771.30 1771.30 1771.30 1771.30 -17.00      
Total Volume and Open Interest 18,704 93,037 +1,827
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 100,185 0 -111,803
Aug17 170726 11.15 11.30 11.00 11.28 +0.10 84,363 310,424 -997
Sep17 170726 12.55 12.65 12.40 12.63 +0.05 42,709 131,490 +8,277
Oct17 170726 13.38 13.45 13.23 13.43 +0.05 21,618 51,122 +1,063
Total Volume and Open Interest 171,336 600,996 +9,767
S & P 600(CME)
Sep17 170726 877.80 877.80 877.80 877.80 -5.90      
Dec17 170726 874.60 874.60 874.60 874.60 -5.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep17 170726 1450.70 1452.20 1439.80 1441.30 -8.80 10,881 2,915 +227
Dec17 170726 1441.00 1450.80 1439.40 1441.00 -8.10      
Mar18 170726 1440.30 1440.30 1440.30 1440.30 -8.00      
Total Volume and Open Interest 10,881 2,915 +227
Nikkei 225(CME)
Sep17 170726 20095 20125 20005 20020 -60 7,421 35,897 -46
Dec17 170726 19945 20040 19945 19945 -60 0 4 +0
Total Volume and Open Interest 7,421 35,901 -46
Nikkei 225(SGX)
Sep17 170726 19925 20100 19920 20035 +105 53,278 228,100 -1,362
Dec17 170726 19925 19925 19905 19905 +105 0 2,895 +0
Mar18 170726 19865 19865 19865 19865 +105 0 205 +0
Total Volume and Open Interest 53,288 238,212 -1,372
Nikkei 225 Mini(JPX)
Sep17 170726 19940 20100 19930 20040 +120 579,724 430,042 +35,618
Dec17 170726 19800 19965 19800 19910 +110 4,122 10,843 +224
Mar18 170726 19755 19915 19755 19860 +110 379 2,694 +94
Total Volume and Open Interest 544,861 464,788 +4,109
Nikkei 225(JPX)
Sep17 170726 19940 20110 19930 20040 +120 45,506 325,537 +5,245
Dec17 170726 19800 19960 19800 19910 +110 287 40,630 +14
Mar18 170726 19760 19900 19760 19860 +110 25 2,865 +12
Total Volume and Open Interest 37,756 435,333 +203
Nikkei 225(CME) Yen
Sep17 170726 20060 20115 19990 20000 -60 29,370 57,481 +78
Dec17 170726 19870 19955 19870 19870 -60 0 39 +0
Mar18 170726 19830 19830 19830 19830 -60      
Total Volume and Open Interest 30,672 56,725 -797
Nikkei 225(CME) e-Mini Yen
Sep17 170726 20000 20070 20000 20000 -60 0 10 +0
Dec17 170726 19870 19870 19870 19870 -60      
Mar18 170726 19830 19830 19830 19830 -60      
Total Volume and Open Interest 1 9 -1
CAC 40(EURONEXT)
Aug17 170726 5156.0 5208.5 5153.5 5189.5 +29.0 89,650 336,408 +6,726
Sep17 170726 5163.0 5206.0 5153.0 5188.5 +29.0 1,414 23,811 -69
Oct17 170726 5178.0 5178.0 5178.0 5178.0 +29.0      
Dec17 170726 5168.5 5168.5 5168.5 5168.5 +29.0 0 12,933 +0
Mar18 170726 5158.5 5158.5 5158.5 5158.5 +29.0      
Jun18 170726 5029.0 5029.0 5029.0 5029.0 +27.0 0 1 +0
Total Volume and Open Interest 91,064 373,156 +6,657
Hang Seng Index(HKFE)
Jul17 170726 26888 26995 26802 26918 +37 128,974 100,566 -27,833
Aug17 170726 26808 26920 26728 26843 +34 68,148 67,628 +38,960
Sep17 170726 26736 26870 26635 26744 +31 845 11,460 +226
Total Volume and Open Interest 198,541 188,143 +11,606
DAX(EUREX)
Sep17 170726 12248.5 12339.5 12234.0 12294.0 +30.0 82,560 140,613 -5,662
Dec17 170726 12241.5 12328.5 12236.0 12284.5 +30.0 357 6,595 +13
Mar18 170726 12241.0 12282.0 12241.0 12282.0 +30.5 12 79 -3
Total Volume and Open Interest 82,929 147,287 -5,652
Mini-DAX(EUREX)
Sep17 170726 12250.0 12336.0 12234.0 12294.0 +30.0 24,975 11,740 -52
Dec17 170726 12292.0 12300.0 12242.0 12284.5 +30.0 37 297 -1
Mar18 170726 12276.0 12282.0 12276.0 12282.0 +30.5 18 22 +0
Total Volume and Open Interest 21,391 11,569 -490
DJ EuroSTOXX 50(EUREX)
Sep17 170726 3465 3495 3464 3482 +10 824,135 3,290,389 -14,702
Dec17 170726 3459 3479 3459 3469 +10 163 104,041 +87
Mar18 170726 3456 3456 3456 3456 +10 0 51,446 +0
Total Volume and Open Interest 824,298 3,445,876 -14,615
Swiss Market Index(EUREX)
Sep17 170726 8939 9012 8938 8988 +53 27,989 186,700 +2,806
Dec17 170726 8967 8979 8952 8962 +53 7 2,397 +0
Mar18 170726 8860 8860 8860 8860 +53 0 32 +0
Total Volume and Open Interest 27,996 189,129 +2,806
FT-SE 100(EURONEXT)
Sep17 170726 7378.00 7422.50 7369.50 7387.00 +9.00 90,400 732,584 -150
Dec17 170726 7373.00 7373.00 7345.00 7347.00 +9.00 2 11,393 +0
Mar18 170726 7288.50 7288.50 7288.50 7288.50 +9.00      
Total Volume and Open Interest 90,402 743,977 -150
SPI 200(SFE)
Sep17 170726 5665.0 5734.0 5665.0 5717.0 +54.0 30,766 261,995 -3,479
Dec17 170726 5712.0 5712.0 5703.0 5703.0 +53.0 0 1,475 +0
Mar18 170726 5656.0 5656.0 5656.0 5656.0 +53.0 84 1,477 +84
Total Volume and Open Interest 30,850 265,481 -3,395
FTSE MIB(ISE)
Sep17 170726 21495.00 21570.00 21430.00 21542.00 +101.00 22,378 31,275 +1,548
Dec17 170726 21365.00 21430.00 21360.00 21420.00 +101.00 16 54 +6
Total Volume and Open Interest 22,394 31,329 +1,554
KOSPI 200(KFE)
Sep17 170726 321.20 321.75 319.50 320.30 -0.70 146,810 276,333 +453
Dec17 170726 322.00 322.35 320.30 321.00 -0.75      
Mar18 170726 318.80 318.80 317.25 318.30 -0.30 37 7,837 +36
Total Volume and Open Interest 147,086 344,229 +299
GSCI(CME)
Aug17 170726 381.00 381.45 381.00 381.35 +4.45 840 14,557 -745
Sep17 170726 382.75 382.75 382.75 382.75 +4.40 785 786 +785
Oct17 170726 382.95 382.95 382.95 382.95 +4.40      
Total Volume and Open Interest 1,625 15,343 +40
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!!!