MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 31, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170731 991.50 996.50 982.50 994.50 -6.25 47,804 18,145 -13,936
Sep17 170731 996.00 1001.50 987.50 999.50 -6.50 33,690 64,602 +5,112
Nov17 170731 1003.00 1009.50 994.25 1007.25 -5.75 93,838 354,798 +3,337
Jan18 170731 1012.00 1018.00 1003.25 1016.00 -5.50 6,514 61,594 +355
Mar18 170731 1013.75 1022.25 1007.00 1020.50 -4.75 4,804 41,422 +458
May18 170731 1019.25 1025.25 1011.00 1024.00 -4.00 2,723 21,827 +2
Jul18 170731 1023.75 1030.25 1016.25 1028.75 -4.00 1,984 40,947 +77
Aug18 170731 1020.00 1026.75 1020.00 1026.75 -3.75 4 1,087 +2
Sep18 170731 1011.00 1011.00 1008.75 1010.00 -5.25 0 224 +0
Nov18 170731 994.00 999.75 987.50 997.00 -4.75 1,585 15,795 -122
Jan19 170731 1000.25 1000.25 1000.25 1000.25 -5.50 0 99 +0
Mar19 170731 1002.25 1002.25 1002.25 1002.25 -5.00 0 8 +0
May19 170731 1001.00 1002.75 990.00 1002.75 -5.00 28 7 +0
Jul19 170731 1006.50 1006.50 1006.50 1006.50 -5.00 0 21 +0
Total Volume and Open Interest 192,974 620,719 -4,715
Soybean Meal(CBOT)
Aug17 170731 317.30 319.40 314.90 318.60 -2.40 23,509 11,877 -4,957
Sep17 170731 320.00 321.60 317.00 320.70 -2.60 19,694 54,186 +2,767
Oct17 170731 321.60 323.40 319.00 322.60 -2.70 3,425 25,310 +311
Dec17 170731 324.00 326.50 321.90 325.40 -3.10 37,837 160,955 -668
Jan18 170731 325.80 327.90 323.70 327.00 -3.00 3,421 30,140 +944
Mar18 170731 324.50 328.90 323.80 328.00 -2.50 2,748 25,192 +331
May18 170731 326.80 329.10 324.20 328.40 -2.10 1,617 14,324 -16
Jul18 170731 325.60 330.60 325.60 330.00 -1.60 503 11,970 +50
Aug18 170731 328.00 329.30 327.70 329.30 -1.70 78 2,554 +38
Sep18 170731 325.40 327.40 325.40 327.40 -1.60 42 2,237 +17
Total Volume and Open Interest 93,266 345,733 -1,114
Soybean Oil(CBOT)
Aug17 170731 34.70 34.81 34.33 34.71 +0.10 37,286 13,741 -9,188
Sep17 170731 34.68 34.94 34.39 34.81 +0.10 33,770 72,871 +4,152
Oct17 170731 34.63 35.06 34.54 34.92 +0.09 5,895 24,472 -289
Dec17 170731 35.02 35.27 34.66 35.13 +0.11 55,291 179,566 +773
Jan18 170731 34.98 35.39 34.81 35.27 +0.12 3,256 34,099 +155
Mar18 170731 35.27 35.48 34.90 35.37 +0.12 4,281 32,191 -686
May18 170731 35.16 35.57 35.01 35.46 +0.11 2,191 18,592 +370
Jul18 170731 35.48 35.69 35.17 35.59 +0.11 1,409 16,786 +372
Aug18 170731 35.41 35.50 35.30 35.50 +0.09 611 1,970 -97
Sep18 170731 35.27 35.34 35.03 35.30 +0.03 275 2,057 -79
Total Volume and Open Interest 145,229 404,142 -4,661
Canola(WCE)
Nov17 170731 510.0 510.0 505.1 508.6 -1.7 9,160 92,224 +491
Jan18 170731 514.4 514.4 510.5 513.7 -1.5 490 22,311 +120
Mar18 170731 515.5 517.7 515.5 517.7 -1.3 68 6,021 +19
May18 170731 517.0 519.8 517.0 519.8 -0.7 24 804 +0
Jul18 170731 522.1 522.1 521.7 521.7 -1.2 9 661 +5
Total Volume and Open Interest 9,866 122,553 +661
Corn(CBOT)
Sep17 170731 371.00 372.25 367.50 370.75 -3.50 77,171 516,908 -4,909
Dec17 170731 384.50 386.00 381.25 384.75 -3.25 115,998 559,316 +1,814
Mar18 170731 396.00 397.75 393.00 396.25 -3.50 25,782 139,017 +356
May18 170731 401.50 403.00 398.50 401.75 -3.25 7,088 33,106 +1,067
Jul18 170731 407.00 408.25 403.50 407.00 -3.00 11,361 72,440 -1,498
Sep18 170731 409.75 410.50 407.50 410.00 -2.50 1,302 15,110 -97
Dec18 170731 414.25 416.00 411.25 415.00 -2.25 4,186 54,198 +13
Mar19 170731 421.00 423.25 421.00 423.25 -1.50 67 1,275 +9
May19 170731 428.25 428.25 428.25 428.25 -1.50 47 305 +21
Jul19 170731 432.00 432.00 431.50 432.00 -1.50 43 797 +27
Total Volume and Open Interest 243,067 1,393,510 -3,187
Wheat(CBOT)
Sep17 170731 478.75 480.75 471.50 474.50 -6.50 47,248 170,037 -2,583
Dec17 170731 503.75 505.75 497.00 499.75 -6.25 24,504 142,218 -101
Mar18 170731 523.75 526.25 518.50 520.75 -5.50 9,214 54,946 +1
May18 170731 535.00 538.00 530.25 532.75 -5.25 1,462 17,558 +241
Jul18 170731 544.00 545.00 538.00 540.50 -4.75 1,613 28,601 -207
Sep18 170731 551.50 555.75 550.50 552.50 -3.25 128 2,334 -43
Total Volume and Open Interest 84,627 425,418 -2,787
Wheat(KCBT)
Sep17 170731 478.75 481.50 472.50 474.75 -6.25 17,231 108,987 +281
Dec17 170731 506.00 508.25 499.50 502.00 -6.25 9,729 80,292 +909
Mar18 170731 523.25 524.75 517.00 519.75 -6.25 3,936 48,405 +1,292
May18 170731 531.75 537.75 531.25 532.75 -6.00 1,196 8,401 +245
Jul18 170731 548.00 551.75 544.50 546.50 -5.50 923 18,336 +309
Sep18 170731 563.75 566.00 560.50 561.50 -5.25 58 2,378 +16
Dec18 170731 577.25 584.00 577.00 581.00 -4.25 51 1,262 -1
Total Volume and Open Interest 33,124 268,245 +3,051
Wheat(MGE)
Sep17 170731 740.50 741.00 726.00 731.25 -9.25 2,875 26,724 +326
Dec17 170731 751.00 751.00 735.75 744.25 -6.75 2,555 34,088 +444
Mar18 170731 746.50 747.50 735.25 742.00 -4.50 1,148 18,065 +108
May18 170731 736.00 737.25 727.50 732.50 -3.50 322 5,303 -65
Jul18 170731 722.00 723.50 718.25 720.25 -3.25 323 2,329 +79
Sep18 170731 653.00 657.50 653.00 654.75 +1.75 44 1,523 +5
Total Volume and Open Interest 7,282 88,833 +902
Oats(CBOT)
Sep17 170731 290.25 290.25 281.25 284.25 -6.00 79 1,373 -2
Dec17 170731 290.50 290.50 282.50 286.25 -5.50 392 4,980 -29
Mar18 170731 284.50 289.00 284.50 285.50 -5.25 14 483 +6
May18 170731 284.50 284.50 284.50 284.50 -5.25 0 11 +0
Total Volume and Open Interest 485 6,847 -25
Rough Rice(CBOT)
Sep17 170731 12.39 12.41 12.24 12.26 -0.15 323 8,363 +84
Nov17 170731 12.62 12.66 12.51 12.52 -0.14 52 1,256 +41
Jan18 170731 12.78 12.78 12.72 12.72 -0.16 1 63 +0
Mar18 170731 12.82 12.82 12.82 12.82 -0.16 1 124 +0
Total Volume and Open Interest 377 9,806 +125
Live Cattle(CME)
Aug17 170731 112.900 113.330 111.785 112.000 -0.900 13,097 47,372 -2,850
Oct17 170731 112.480 113.100 111.250 111.950 -0.480 22,387 183,434 -903
Dec17 170731 113.300 114.035 112.180 113.150 -0.250 7,480 69,074 -15
Feb18 170731 115.080 115.730 113.900 115.000 -0.285 4,811 37,546 +266
Apr18 170731 115.150 115.580 113.850 114.800 -0.550 1,705 18,582 +86
Jun18 170731 109.050 109.535 107.885 108.850 -0.480 347 7,040 +100
Total Volume and Open Interest 49,907 365,155 -3,275
Feeder Cattle(CME)
Aug17 170731 146.080 147.400 144.650 146.185 +0.135 7,105 21,009 -777
Sep17 170731 147.000 147.830 145.150 146.650 -0.450 5,827 17,608 +678
Oct17 170731 146.685 147.650 144.785 146.235 -0.615 4,062 9,951 +213
Nov17 170731 145.735 146.950 143.880 145.000 -0.800 1,543 4,858 +243
Jan18 170731 143.250 144.450 141.785 142.700 -0.630 973 5,776 +174
Mar18 170731 141.000 142.200 139.550 140.735 -0.365 126 1,608 +18
Apr18 170731 141.100 141.100 139.830 140.050 +0.265 44 203 +13
Total Volume and Open Interest 19,702 61,192 +567
Lean Hogs(CME)
Aug17 170731 81.035 81.500 80.250 80.300 -1.100 5,996 32,856 -1,618
Oct17 170731 66.500 66.750 65.930 66.035 -0.465 12,255 118,887 +737
Dec17 170731 61.035 61.080 60.300 60.500 -0.550 5,530 52,064 +377
Feb18 170731 66.000 66.050 65.400 65.600 -0.580 2,528 28,519 +323
Apr18 170731 69.800 70.080 69.600 69.730 -0.320 572 24,472 -62
May18 170731 75.150 75.300 74.785 75.300 -0.100 15 509 +3
Jun18 170731 78.750 78.980 78.600 78.830 -0.170 451 10,790 -4
Jul18 170731 77.900 77.980 77.700 77.980 -0.070 96 1,203 +44
Total Volume and Open Interest 27,449 269,983 -201
Class III Milk(CME)
Jul17 170731 15.47 15.49 15.47 15.47 -0.01 126 5,149 -41
Aug17 170731 16.54 16.73 16.53 16.59 +0.03 363 5,310 +23
Sep17 170731 17.13 17.44 17.13 17.31 +0.15 322 4,848 -12
Oct17 170731 17.24 17.48 17.24 17.34 +0.08 145 3,504 +58
Nov17 170731 17.27 17.44 17.27 17.34 +0.07 62 3,008 +33
Dec17 170731 17.09 17.12 17.04 17.07 +0.06 17 2,669 -8
Jan18 170731 16.78 16.80 16.75 16.75 +0.01 57 948 +15
Feb18 170731 16.70 16.70 16.69 16.69 -0.01 72 832 +24
Mar18 170731 16.65 16.65 16.65 16.65 +0.05 51 844 +42
Apr18 170731 16.55 16.55 16.55 16.55 unch 88 614 +21
May18 170731 16.62 16.62 16.62 16.62 +0.02 55 620 +22
Jun18 170731 16.70 16.70 16.70 16.70 unch 54 531 +13
Jul18 170731 16.80 16.80 16.80 16.80 +0.03 6 205 +6
Total Volume and Open Interest 1,419 29,678 +197
Cocoa(ICE)
Sep17 170731 2061 2082 2038 2060 unch 36,493 113,122 -2,979
Dec17 170731 2084 2107 2066 2087 +1 20,899 88,578 +4,092
Mar18 170731 2105 2126 2090 2108 unch 6,976 34,358 -135
May18 170731 2121 2141 2105 2122 -1 868 12,767 -68
Jul18 170731 2143 2154 2119 2137 +1 417 9,327 +54
Sep18 170731 2154 2169 2140 2152 +2 460 8,364 -87
Dec18 170731 2171 2172 2167 2168 +1 447 6,038 +9
Total Volume and Open Interest 66,844 279,952 +1,141
Coffee "C"(ICE)
Sep17 170731 137.30 139.35 137.05 139.25 +1.40 18,703 95,777 -2,073
Dec17 170731 140.90 142.90 140.60 142.75 +1.35 7,515 60,595 +295
Mar18 170731 144.35 146.40 144.15 146.30 +1.35 2,335 28,909 -364
May18 170731 146.60 148.65 146.60 148.55 +1.35 1,259 16,289 -308
Jul18 170731 149.10 150.70 148.95 150.60 +1.30 834 5,706 -9
Sep18 170731 151.15 152.65 151.15 152.65 +1.35 111 5,967 +37
Total Volume and Open Interest 30,802 219,504 -2,415
Orange Juice(ICE)
Sep17 170731 134.85 135.35 128.10 131.65 -4.65 851 7,607 -165
Nov17 170731 136.30 136.30 130.00 132.85 -4.45 106 2,218 +10
Jan18 170731 134.90 134.90 131.00 134.00 -3.50 16 1,111 +3
Mar18 170731 135.00 135.65 133.25 135.65 -3.30 1 383 +0
May18 170731 137.50 137.50 137.50 137.50 -3.25 1 169 +0
Jul18 170731 140.20 140.20 140.20 140.20 -3.40 0 15 +0
Total Volume and Open Interest 975 11,503 -152
Sugar #11(ICE)
Oct17 170731 14.50 14.99 14.41 14.91 +0.54 55,624 410,593 -1,139
Mar18 170731 15.14 15.64 15.13 15.60 +0.51 22,167 192,516 +3,777
May18 170731 15.36 15.75 15.31 15.72 +0.45 7,351 65,633 -134
Jul18 170731 15.47 15.82 15.42 15.79 +0.40 6,080 37,559 +1,650
Oct18 170731 15.72 16.00 15.67 15.98 +0.33 3,199 32,626 +642
Mar19 170731 16.22 16.48 16.22 16.46 +0.25 1,842 16,472 +703
May19 170731 16.26 16.43 16.24 16.42 +0.20 152 3,970 +3
Jul19 170731 16.23 16.37 16.21 16.37 +0.17 122 4,820 +31
Total Volume and Open Interest 96,673 770,171 +5,579
London Cocoa(LCE)
Sep17 170731 1594 1606 1582 1590 -5 18,621 82,145 +2,935
Dec17 170731 1610 1619 1597 1605 -5 10,912 67,994 +598
Mar18 170731 1631 1640 1618 1627 -5 5,020 51,821 -419
May18 170731 1642 1652 1632 1639 -5 1,069 19,138 +145
Jul18 170731 1660 1661 1643 1651 -4 681 14,383 +165
Sep18 170731 1666 1669 1656 1661 -4 482 10,386 +80
Dec18 170731 1687 1688 1672 1677 -5 131 6,715 +82
Total Volume and Open Interest 36,916 253,137 +3,586
London Sugar(LCE)
Oct17 170731 393.50 404.00 392.60 402.30 +12.50 3,610 47,682 -442
Dec17 170731 400.80 410.00 400.10 408.70 +11.60 1,799 15,482 +376
Mar18 170731 409.70 417.70 409.10 416.60 +10.50 522 9,905 -15
May18 170731 415.00 421.90 414.90 420.80 +8.80 163 4,784 -111
Aug18 170731 421.50 424.40 421.50 424.40 +8.30 153 3,894 +24
Total Volume and Open Interest 6,252 83,794 -163
Cotton(ICE)
Oct17 170731 70.34 71.13 69.83 70.50 +0.28 256 211 +30
Dec17 170731 68.70 69.70 68.50 68.86 +0.06 17,567 156,346 -1,096
Mar18 170731 68.17 69.05 67.87 68.25 +0.02 4,620 42,073 +556
May18 170731 68.55 69.29 68.22 68.58 unch 343 4,927 +80
Jul18 170731 68.99 69.68 68.75 69.03 +0.07 178 4,643 +9
Oct18 170731 67.94 67.94 67.94 67.94 +0.07 0 1 +0
Total Volume and Open Interest 23,193 216,493 -433
Lumber(CME)
Sep17 170731 378.0 381.2 371.2 378.3 +0.6 249 3,741 +108
Nov17 170731 360.6 364.8 357.3 362.3 unch 73 825 +38
Jan18 170731 369.0 369.0 367.5 367.5 unch 13 219 +12
Mar18 170731 370.1 370.1 370.1 370.1 unch 0 44 +0
Total Volume and Open Interest 335 4,833 +158
Crude Oil(NYM)
Sep17 170731 49.85 50.41 49.18 50.17 +0.46 880,757 602,086 -18,398
Oct17 170731 49.97 50.49 49.30 50.26 +0.45 165,414 182,084 -1,276
Nov17 170731 50.08 50.60 49.48 50.37 +0.44 67,354 120,521 -1,297
Dec17 170731 50.15 50.69 49.57 50.46 +0.46 118,558 347,508 +5,310
Jan18 170731 50.19 50.75 49.68 50.53 +0.47 36,776 114,741 -2,438
Feb18 170731 50.21 50.76 49.79 50.56 +0.48 22,036 50,686 -1,849
Mar18 170731 50.38 50.76 49.82 50.58 +0.48 30,687 76,486 +5,372
Apr18 170731 50.34 50.66 49.91 50.58 +0.48 16,392 29,733 +3,395
May18 170731 50.24 50.68 49.97 50.57 +0.48 11,755 31,965 -1,344
Jun18 170731 50.26 50.77 49.86 50.56 +0.48 47,041 133,876 +6,030
Jul18 170731 49.99 50.70 49.99 50.53 +0.48 8,523 26,815 -487
Aug18 170731 50.04 50.52 49.92 50.52 +0.49 6,074 17,671 +2,162
Sep18 170731 50.05 50.51 50.05 50.51 +0.49 4,452 44,190 +1,197
Oct18 170731 50.25 50.51 50.21 50.51 +0.50 2,382 16,071 -571
Nov18 170731 50.09 50.52 50.09 50.52 +0.50 3,087 19,831 +850
Dec18 170731 50.17 50.75 49.91 50.55 +0.50 48,070 173,684 -116
Total Volume and Open Interest 1,489,599 2,181,931 -1,855
e-miNY Crude Oil(NYM)
Sep17 170731 49.825 50.450 49.200 50.175 +0.475 10,858 2,824 +263
Oct17 170731 50.000 50.500 49.300 50.250 +0.450 224 576 +30
Nov17 170731 50.150 50.600 49.500 50.375 +0.450 25 119 -13
Dec17 170731 50.250 50.700 49.650 50.450 +0.450 36 568 -1
Jan18 170731 50.525 50.550 50.525 50.525 +0.475 8 260 +8
Feb18 170731 50.000 50.550 50.000 50.550 +0.475 6 37 +6
Mar18 170731 50.575 50.600 50.575 50.575 +0.475 0 2 +0
Apr18 170731 50.575 50.600 50.575 50.575 +0.475 0 29 +0
May18 170731 50.575 50.575 50.575 50.575 +0.475 2 61 +2
Jun18 170731 50.500 50.550 50.500 50.550 +0.475 2 31 +2
Total Volume and Open Interest 11,163 4,630 +297
NY Harbor ULSD(NYM)
Aug17 170731 165.00 166.63 163.75 165.19 +1.22 18,139 11,932 -5,070
Sep17 170731 164.93 167.28 163.92 166.74 +2.65 67,081 137,889 +188
Oct17 170731 165.16 167.47 164.20 166.95 +2.59 27,050 46,571 +691
Nov17 170731 165.00 167.64 164.45 167.16 +2.52 17,920 37,794 +1,727
Dec17 170731 165.50 167.70 164.55 167.24 +2.44 24,279 59,104 +205
Jan18 170731 165.75 167.86 164.71 167.40 +2.38 4,448 24,494 -102
Feb18 170731 165.55 167.55 164.44 167.22 +2.33 6,477 12,988 +808
Mar18 170731 164.73 166.88 163.83 166.55 +2.25 2,287 13,381 -227
Apr18 170731 163.02 165.49 163.02 165.36 +2.15 2,183 6,532 +273
May18 170731 162.12 164.54 162.12 164.54 +2.05 574 3,625 +128
Jun18 170731 163.03 164.29 161.76 164.06 +1.96 2,035 18,298 -356
Jul18 170731 164.09 164.09 164.09 164.09 +1.89 37 1,860 +0
Aug18 170731 164.31 164.31 164.31 164.31 +1.83 11 1,478 -4
Sep18 170731 164.59 164.59 164.59 164.59 +1.76 0 1,474 +0
Total Volume and Open Interest 175,449 405,296 -1,904
RBOB Gasoline(NYM)
Aug17 170731 170.17 171.01 168.11 170.58 +2.97 18,733 14,482 -4,268
Sep17 170731 166.00 167.91 164.73 167.66 +3.08 63,031 140,132 +2,455
Oct17 170731 154.15 156.23 153.09 155.97 +2.69 33,749 72,268 -2,094
Nov17 170731 151.08 152.91 149.91 152.66 +2.43 18,075 48,925 +1,342
Dec17 170731 148.57 150.31 147.39 150.10 +2.31 20,725 45,844 -1,818
Jan18 170731 147.58 149.68 146.80 149.50 +2.26 8,739 20,472 +3,415
Feb18 170731 148.37 150.28 147.47 150.22 +2.23 4,870 10,430 +1,548
Mar18 170731 149.38 151.99 149.38 151.92 +2.19 2,312 10,954 +516
Apr18 170731 166.65 169.15 166.65 169.15 +2.17 501 8,518 +239
May18 170731 167.56 169.63 167.56 169.63 +2.14 662 4,132 +483
Total Volume and Open Interest 173,066 397,537 +1,949
e-miNY RBOB Gasoline(NYM)
Sep17 170731 167.70 167.70 167.66 167.70 +3.12      
Oct17 170731 156.00 156.00 155.97 156.00 +2.72      
Nov17 170731 152.70 152.70 152.66 152.70 +2.47      
Dec17 170731 150.10 150.10 150.10 150.10 +2.31      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep17 170731 2.900 2.900 2.781 2.794 -0.147 175,911 326,171 -1,535
Oct17 170731 2.929 2.932 2.826 2.834 -0.147 51,027 190,503 +2,540
Nov17 170731 3.019 3.019 2.913 2.920 -0.143 20,343 88,004 +1,771
Dec17 170731 3.167 3.168 3.071 3.079 -0.134 16,800 73,754 -1,199
Jan18 170731 3.263 3.267 3.163 3.173 -0.130 23,492 124,876 +1,162
Feb18 170731 3.255 3.255 3.155 3.164 -0.124 8,835 50,317 +957
Mar18 170731 3.179 3.192 3.109 3.119 -0.113 15,519 83,923 +722
Apr18 170731 2.829 2.835 2.782 2.795 -0.061 14,703 107,311 +1,834
May18 170731 2.807 2.807 2.755 2.769 -0.054 5,475 40,459 -124
Jun18 170731 2.819 2.827 2.782 2.795 -0.052 2,311 24,378 +53
Jul18 170731 2.847 2.847 2.806 2.821 -0.050 1,427 24,935 -50
Aug18 170731 2.840 2.843 2.811 2.826 -0.050 712 20,022 +88
Sep18 170731 2.817 2.817 2.790 2.806 -0.050 878 19,761 -99
Oct18 170731 2.842 2.846 2.813 2.826 -0.050 2,977 47,261 +291
Nov18 170731 2.882 2.889 2.864 2.876 -0.048 1,307 20,583 -230
Dec18 170731 3.015 3.025 2.999 3.009 -0.043 387 22,345 +131
Total Volume and Open Interest 342,823 1,316,959 +1,941
Brent Crude Oil(ICE)
Sep17 170731 52.60 52.92 52.20 52.65 +0.13 184,427 114,386 -42,561
Oct17 170731 52.30 52.90 51.78 52.72 +0.50 308,648 509,586 -3,002
Nov17 170731 52.40 53.05 51.94 52.87 +0.53 114,043 240,551 +14,502
Dec17 170731 52.54 53.20 52.12 53.02 +0.54 135,793 378,820 +20
Jan18 170731 52.71 53.31 52.25 53.12 +0.54 31,430 125,578 +686
Feb18 170731 52.80 53.40 52.36 53.23 +0.54 16,932 86,025 +691
Mar18 170731 52.87 53.46 52.46 53.30 +0.53 17,293 69,888 -410
Apr18 170731 52.92 53.50 52.55 53.34 +0.51 6,145 26,639 +558
May18 170731 52.99 53.53 52.62 53.38 +0.51 3,536 31,813 -85
Jun18 170731 53.02 53.55 52.68 53.41 +0.52 24,255 121,271 -289
Jul18 170731 53.47 53.47 53.47 53.47 +0.52 570 23,782 +116
Aug18 170731 53.52 53.52 53.52 53.52 +0.52 848 19,463 -120
Sep18 170731 54.00 54.00 53.53 53.53 +0.52 1,301 32,577 +372
Oct18 170731 53.56 53.56 53.56 53.56 +0.53 515 18,199 +229
Total Volume and Open Interest 899,482 2,327,392 -29,231
Gas Oil(ICE)
Aug17 170731 487.75 502.25 486.50 489.00 +4.00 33,198 87,085 -5,339
Sep17 170731 487.75 501.75 485.00 487.50 +2.50 70,385 188,996 +2,144
Oct17 170731 488.00 499.75 483.50 486.00 +1.50 49,666 115,276 +4,477
Nov17 170731 483.50 492.00 479.75 482.50 +1.75 16,738 47,216 -778
Dec17 170731 480.25 490.00 476.75 479.25 +1.50 46,858 135,786 -843
Jan18 170731 480.00 487.75 476.25 478.75 +1.25 15,757 37,852 -26
Feb18 170731 479.75 488.25 477.00 479.25 +1.25 6,071 22,016 +1,038
Mar18 170731 480.75 485.00 477.00 479.50 +1.25 2,815 26,267 -95
Apr18 170731 481.25 485.00 479.00 479.50 +1.25 1,288 11,940 +211
May18 170731 481.25 481.25 478.25 479.25 +1.00 555 10,765 +45
Total Volume and Open Interest 259,656 912,226 +2,666
Ethanol(CBOT)
Aug17 170731 1.556 1.556 1.554 1.554 +0.013 14 60 -14
Sep17 170731 1.553 1.559 1.542 1.549 -0.007 81 899 -8
Oct17 170731 1.543 1.543 1.536 1.538 -0.007 6 370 +0
Nov17 170731 1.524 1.524 1.524 1.524 -0.007 0 158 +0
Dec17 170731 1.507 1.507 1.507 1.507 -0.007 0 358 +0
Jan18 170731 1.489 1.489 1.489 1.489 -0.007 0 13 +0
Feb18 170731 1.489 1.489 1.489 1.489 -0.007      
Mar18 170731 1.489 1.489 1.489 1.489 -0.007      
Total Volume and Open Interest 101 1,863 -22
WTI Crude Oil(ICE)
Sep17 170731 49.85 50.41 49.18 50.17 +0.46 57,060 81,221 -159
Oct17 170731 50.00 50.48 49.30 50.26 +0.45 55,099 56,627 +2,612
Nov17 170731 50.09 50.61 49.45 50.37 +0.44 26,790 18,417 -620
Dec17 170731 50.20 50.59 49.57 50.46 +0.46 33,679 130,248 -2,100
Jan18 170731 50.25 50.74 49.68 50.53 +0.47 8,496 16,537 -215
Feb18 170731 50.37 50.62 49.80 50.56 +0.48 2,701 8,152 +136
Mar18 170731 49.98 50.70 49.89 50.58 +0.48 2,164 12,829 -10
Apr18 170731 50.20 50.58 50.20 50.58 +0.48 536 3,250 +29
May18 170731 50.17 50.57 50.17 50.57 +0.48 2,007 7,914 +1,301
Jun18 170731 50.00 50.56 49.98 50.56 +0.48 9,336 52,567 +3,165
Jul18 170731 50.53 50.53 50.53 50.53 +0.48 1,655 2,722 +1,272
Aug18 170731 50.52 50.52 50.52 50.52 +0.49 274 1,640 -67
Sep18 170731 50.51 50.51 50.51 50.51 +0.49 225 4,928 -4
Oct18 170731 50.51 50.51 50.51 50.51 +0.50 87 1,556 +14
Nov18 170731 50.52 50.52 50.52 50.52 +0.50 868 2,533 +834
Dec18 170731 50.12 50.64 50.01 50.55 +0.50 13,235 112,071 +2,165
Total Volume and Open Interest 217,295 572,113 +8,968
US Dollar Index(ICE)
Sep17 170731 93.170 93.385 92.635 92.717 -0.397 33,805 48,286 -1,324
Dec17 170731 92.955 93.180 92.480 92.537 -0.393 797 2,318 +324
Mar18 170731 92.860 92.860 92.170 92.308 -0.392 11 393 +2
Total Volume and Open Interest 34,623 51,142 -988
Australian Dollar(CME)
Sep17 170731 79.82 80.00 79.51 79.94 +0.05 120,559 131,099 -2,407
Dec17 170731 79.78 79.88 79.47 79.85 +0.05 290 2,108 +63
Mar18 170731 79.77 79.77 79.77 79.77 +0.06 0 218 +0
Total Volume and Open Interest 121,126 134,269 -2,333
British Pound(CME)
Sep17 170731 131.60 132.47 131.18 132.17 +0.47 121,155 203,205 +2,653
Dec17 170731 132.00 132.80 131.77 132.55 +0.47 133 1,685 -46
Mar18 170731 132.81 132.95 132.80 132.95 +0.47 0 284 +0
Total Volume and Open Interest 121,524 205,955 +2,631
Canadian Dollar(CME)
Sep17 170731 80.45 80.50 79.87 80.36 -0.14 99,548 181,960 +2,622
Dec17 170731 80.55 80.55 79.96 80.42 -0.14 798 5,092 +53
Mar18 170731 80.22 80.47 80.18 80.47 -0.13 3 506 +1
Jun18 170731 80.08 80.50 80.08 80.50 -0.12 0 99 +0
Total Volume and Open Interest 100,749 188,755 +2,904
Japanese Yen(CME)
Sep17 170731 90.57 90.93 90.47 90.91 +0.30 165,666 233,786 +1,065
Dec17 170731 91.03 91.31 90.93 91.31 +0.31 415 954 +132
Mar18 170731 91.77 91.77 91.77 91.77 +0.31 0 290 +0
Total Volume and Open Interest 166,585 235,681 +1,198
Swiss Franc(CME)
Sep17 170731 103.45 104.08 103.26 103.74 +0.12 47,270 41,976 -601
Dec17 170731 104.24 104.53 104.02 104.36 +0.13 106 372 -1
Mar18 170731 105.03 105.03 105.03 105.03 +0.13 0 29 +0
Total Volume and Open Interest 47,376 42,397 -602
EuroFX(CME)
Sep17 170731 117.83 118.76 117.53 118.61 +0.69 274,483 436,981 +360
Dec17 170731 118.44 119.32 118.12 119.19 +0.69 1,480 5,376 +76
Mar18 170731 118.82 119.92 118.75 119.82 +0.70 46 1,142 -33
Total Volume and Open Interest 277,814 446,904 +433
Mexican Peso(CME)
Aug17 170731 559.75 560.25 559.75 560.25 -1.38 0 64 +0
Sep17 170731 559.13 559.38 554.63 557.13 -1.38 43,079 215,358 +1,832
Total Volume and Open Interest 43,079 215,500 +1,832
Brazilian Real(CME)
Aug17 170731 320.05 320.05 318.45 319.40 +0.70 7,336 9,360 -1,368
Sep17 170731 316.60 319.10 316.10 318.80 +1.95 7,487 22,058 +7,019
Oct17 170731 317.40 317.40 317.40 317.40 +1.95 250 250 +250
Nov17 170731 315.95 315.95 315.95 315.95 +2.10      
Total Volume and Open Interest 15,573 32,170 +6,401
30-Year T-Bonds(CBOT)
Sep17 170731 153~050 153~160 152~210 152~310 -0~070 294,515 729,890 -5,193
Dec17 170731 151~310 152~070 151~150 151~230 -0~070 88 881 -9
Mar18 170731 151~000 151~000 151~000 151~000 -0~070      
Total Volume and Open Interest 294,603 730,771 -5,202
10-Year T-Notes(CBOT)
Sep17 170731 125~295 126~015 125~265 125~285 -0~020 1,528,350 3,215,663 +35,806
Dec17 170731 125~200 125~225 125~160 125~175 -0~020 4,011 26,104 +1,699
Mar18 170731 125~055 125~055 125~055 125~055 -0~020      
Total Volume and Open Interest 1,532,361 3,241,767 +37,505
5-Year T-Notes(CBOT)
Sep17 170731 118~046 118~064 118~032 118~046 -0~002 840,131 2,996,473 -11,343
Dec17 170731 117~264 117~264 117~252 117~262 -0~002 472 9,544 +245
Mar18 170731 117~184 117~184 117~184 117~184 -0~002      
Total Volume and Open Interest 840,603 3,006,017 -11,098
2 Year T-Notes(CBOT)
Sep17 170731 108~054 108~062 108~050 108~054 -0~002 281,175 1,368,038 +9,483
Dec17 170731 108~020 108~020 108~016 108~016 -0~002 226 2,384 +220
Mar18 170731 108~000 108~000 108~000 108~000 -0~002      
Total Volume and Open Interest 281,401 1,370,422 +9,703
Eurodollars(CME)
Sep17 170731 98.670 98.675 98.665 98.670 unch 169,924 1,491,006 +16,531
Dec17 170731 98.550 98.555 98.545 98.550 -0.005 198,165 1,910,300 +4,368
Mar18 170731 98.475 98.480 98.465 98.470 -0.005 167,431 1,163,359 +5,903
Jun18 170731 98.415 98.420 98.400 98.410 -0.005 166,607 1,109,804 +5,946
Sep18 170731 98.350 98.355 98.335 98.345 -0.005 161,232 1,049,856 +2,648
Dec18 170731 98.270 98.275 98.255 98.265 -0.005 207,870 1,407,831 +24,100
Mar19 170731 98.220 98.225 98.205 98.215 -0.005 117,365 874,410 +3,404
Jun19 170731 98.165 98.175 98.155 98.165 -0.005 119,628 695,560 +1,418
Sep19 170731 98.115 98.125 98.100 98.115 -0.005 104,344 654,619 -4,579
Dec19 170731 98.045 98.055 98.030 98.045 -0.005 120,350 734,947 -359
Mar20 170731 98.000 98.010 97.990 98.000 -0.005 93,427 430,802 +1,304
Jun20 170731 97.955 97.965 97.945 97.955 -0.005 105,209 312,414 +4,903
Sep20 170731 97.905 97.920 97.895 97.910 -0.005 60,151 240,357 +1,259
Dec20 170731 97.845 97.855 97.830 97.845 -0.005 59,275 302,140 +8,218
Mar21 170731 97.800 97.810 97.790 97.800 -0.005 42,364 161,297 -2,524
Jun21 170731 97.755 97.760 97.735 97.750 -0.005 42,613 114,491 -199
Sep21 170731 97.700 97.710 97.685 97.700 -0.005 37,738 88,651 +730
Dec21 170731 97.640 97.655 97.630 97.645 -0.005 30,523 94,172 +875
Total Volume and Open Interest 2,102,831 13,112,447 +84,246
Ultra T-Bond(CBOT)
Sep17 170731 164~20 164~31 163~28 164~16 -0~03 108,557 806,043 +448
Dec17 170731 163~13 163~18 163~04 163~16 -0~03 3 2,078 +0
Mar18 170731 162~16 162~16 162~16 162~16 -0~03      
Total Volume and Open Interest 108,560 808,121 +448
Ultra 10-Yr T-Note(CBOT)
Sep17 170731 135~035 135~085 134~285 135~015 -0~015 120,641 405,915 +5,097
Dec17 170731 134~165 134~165 134~165 134~165 -0~015 0 1 +0
Mar18 170731 134~165 134~165 134~165 134~165 -0~015      
Total Volume and Open Interest 120,641 405,916 +5,097
30 Day Federal Funds(CBOT)
Jul17 170731 98.850 98.850 98.850 98.850 unch 3,204 265,360 -2,073
Aug17 170731 98.842 98.845 98.842 98.845 unch 8,811 186,524 +2,258
Sep17 170731 98.845 98.845 98.840 98.840 unch 2,021 84,940 +205
Oct17 170731 98.835 98.840 98.835 98.835 unch 22,654 278,527 -460
Nov17 170731 98.825 98.825 98.820 98.825 unch 16,095 199,527 -2,380
Dec17 170731 98.780 98.780 98.775 98.780 unch 10,845 80,717 +2,947
Total Volume and Open Interest 125,071 1,663,620 +6,347
Japanese Govt Bonds(SGX)
Sep17 170727 150.15 150.28 150.14 150.21 +0.06 829 14,007 -558
Dec17 170727 150.21 150.21 150.21 150.21 +0.06      
Mar18 170727 150.21 150.21 150.21 150.21 +0.06      
Total Volume and Open Interest 829 14,007 -558
Euro-Buxl(EUREX)
Sep17 170731 161.62 162.44 161.20 162.12 +0.58 38,795 215,430 +163
Dec17 170731 160.56 160.56 160.56 160.56 +0.54 250 325 +44
Mar18 170731 160.08 160.08 160.08 160.08 +0.54      
Total Volume and Open Interest 39,045 215,755 +207
Euro-Bund(EUREX)
Sep17 170731 162.08 162.19 161.72 161.95 -0.03 572,932 1,864,143 +58,231
Dec17 170731 159.19 159.20 158.87 159.08 -0.02 1,554 34,287 +2,552
Mar18 170731 157.95 157.95 157.95 157.95 -0.03 0 37 +0
Total Volume and Open Interest 574,486 1,898,467 +60,783
Euro-Bobl(EUREX)
Sep17 170731 132.15 132.17 132.02 132.06 -0.05 339,609 1,416,565 +40,797
Dec17 170731 130.48 130.53 130.45 130.45 -0.05 352 50,245 -126
Mar18 170731 130.45 130.45 130.45 130.45 -0.05      
Total Volume and Open Interest 339,961 1,466,810 +40,671
Euro-Schatz(EUREX)
Sep17 170731 112.07 112.08 112.06 112.07 -0.00 240,368 1,388,340 -3,467
Dec17 170731 111.96 111.96 111.94 111.95 unch 2,450 21,151 +2,556
Mar18 170731 112.07 112.07 112.07 112.07 -0.00      
Total Volume and Open Interest 242,818 1,409,491 -911
3-Mth Euribor(EUREX)
Sep17 170731 100.325 100.325 100.325 100.325 -0.005 7 5,871 +0
Dec17 170731 100.315 100.315 100.315 100.315 unch 140 7,567 -140
Mar18 170731 100.290 100.290 100.290 100.290 unch 0 7,118 +5
Total Volume and Open Interest 409 38,780 -128
Long Gilt(LIFFE)
Sep17 170731 126~06 126~11 125~29 126~01 -0~04 145,214 658,099 +4,479
Dec17 170731 125~04 125~04 125~04 125~04 -0~04      
Total Volume and Open Interest 145,214 658,099 +4,479
3-Mth Short Sterling(LIFFE)
Sep17 170731 99.68 99.68 99.67 99.68 unch 76,712 452,150 +9,455
Dec17 170731 99.60 99.61 99.58 99.59 -0.01 58,729 388,400 +4,182
Mar18 170731 99.54 99.55 99.52 99.53 -0.01 86,006 334,460 +8,219
Jun18 170731 99.49 99.50 99.46 99.47 -0.02 40,143 300,770 -5,337
Sep18 170731 99.44 99.46 99.41 99.42 -0.02 41,786 271,620 -4,758
Dec18 170731 99.38 99.40 99.36 99.37 -0.02 56,064 284,398 +2,218
Total Volume and Open Interest 594,746 2,873,217 +21,800
3-Mth Euribor(LIFFE)
Sep17 170731 100.325 100.330 100.325 100.330 unch 33,946 386,597 +2,994
Dec17 170731 100.310 100.315 100.310 100.315 unch 44,525 387,547 +2,244
Mar18 170731 100.285 100.295 100.285 100.290 unch 55,796 435,135 +1,957
Total Volume and Open Interest 660,907 3,746,066 +3,720
3-Mth Aus T-Bills(SFE)
Sep17 170731 98.29 98.29 98.28 98.29 unch 6,319 118,372 -1,167
Dec17 170731 98.25 98.26 98.24 98.26 +0.01 24,642 232,788 +5,757
Mar18 170731 98.18 98.20 98.17 98.20 +0.01 36,316 179,165 +3,653
Jun18 170731 98.10 98.13 98.09 98.12 +0.01 19,239 152,895 -197
Sep18 170731 98.02 98.05 98.01 98.04 +0.01 10,807 106,933 +17
Dec18 170731 97.94 97.97 97.93 97.96 +0.01 12,956 87,779 -11
Mar19 170731 97.86 97.89 97.85 97.89 +0.02 4,423 61,327 +926
Jun19 170731 97.78 97.81 97.77 97.81 +0.02 2,750 43,000 +284
Sep19 170731 97.73 97.73 97.73 97.73 +0.02 190 3,673 +120
Dec19 170731 97.66 97.66 97.66 97.66 +0.02 63 2,820 -351
Total Volume and Open Interest 117,820 991,292 +9,004
10-Year Aus T-Bonds(SFE)
Sep17 170731 97.31 97.33 97.28 97.32 unch 122,819 983,382 +5,711
Dec17 170731 97.32 97.32 97.32 97.32 unch 0 430 +0
Total Volume and Open Interest 122,819 983,812 +5,711
3-Year Aus T-Bonds(SFE)
Sep17 170731 98.03 98.05 98.01 98.05 +0.02 192,328 998,296 -5,391
Dec17 170731 98.05 98.05 98.05 98.05 +0.02 0 120 +0
Total Volume and Open Interest 192,328 998,416 -5,391
Gold(CMX)
Aug17 170731 1268.9 1270.8 1265.8 1266.6 -1.8 220,309 33,181 -42,065
Oct17 170731 1273.0 1273.9 1268.4 1270.1 -1.8 15,078 41,320 +3,268
Dec17 170731 1276.3 1277.3 1271.7 1273.4 -1.9 161,442 305,992 +20,383
Feb18 170731 1276.5 1279.2 1276.1 1276.9 -1.9 1,588 18,358 +173
Apr18 170731 1284.0 1284.0 1280.2 1280.3 -1.9 197 5,068 -129
Jun18 170731 1283.0 1285.5 1283.0 1283.8 -1.9 109 8,145 +51
Aug18 170731 1286.2 1288.8 1286.2 1287.3 -1.9 19 6,115 +1
Oct18 170731 1290.8 1290.8 1290.8 1290.8 -1.9 0 843 +0
Dec18 170731 1297.6 1297.6 1294.3 1294.3 -1.9 25 7,484 -9
Feb19 170731 1298.1 1298.1 1298.1 1298.1 -1.9 4 6 +0
Apr19 170731 1301.9 1301.9 1301.9 1301.9 -1.9      
Jun19 170731 1305.8 1305.8 1305.8 1305.8 -1.9 0 748 +0
Total Volume and Open Interest 401,329 432,360 -17,961
Silver(CMX)
Sep17 170731 1674.5 1687.0 1666.5 1678.6 +9.1 69,334 143,455 -2,642
Dec17 170731 1684.0 1696.5 1677.0 1688.4 +9.1 5,978 53,832 +1,218
Mar18 170731 1691.0 1705.5 1691.0 1698.4 +9.3 541 3,478 +326
May18 170731 1710.5 1710.5 1704.5 1704.9 +9.3 24 1,798 +18
Jul18 170731 1711.6 1711.6 1711.6 1711.6 +9.3 18 1,395 -1
Sep18 170731 1708.0 1718.4 1708.0 1718.4 +9.3 0 91 +0
Dec18 170731 1728.8 1728.8 1728.8 1728.8 +9.3 0 1,459 +0
Total Volume and Open Interest 76,233 206,549 -1,150
Platinum(NYMEX)
Oct17 170731 938.0 947.1 936.1 940.7 +4.1 19,375 64,848 +88
Jan18 170731 941.7 949.1 940.9 943.6 +4.0 380 6,843 -130
Apr18 170731 947.3 947.3 947.3 947.3 +4.1 2 61 +2
Jul18 170731 953.6 953.6 953.6 953.6 +4.0 0 287 +0
Total Volume and Open Interest 19,790 72,106 -52
Palladium(NYMEX)
Sep17 170731 881.60 897.35 877.10 885.40 +5.25 5,827 30,137 +305
Dec17 170731 873.95 886.65 872.00 877.55 +5.05 352 3,724 -52
Mar18 170731 875.50 878.55 870.05 870.05 +3.25 51 185 +51
Total Volume and Open Interest 6,230 34,066 +303
Copper(CMX)
Sep17 170731 288.30 292.00 287.75 289.15 +1.65 79,194 148,235 +420
Dec17 170731 290.40 294.05 289.85 291.25 +1.65 13,314 86,064 +3,522
Mar18 170731 292.10 295.40 292.10 293.05 +1.65 3,114 28,947 -388
May18 170731 295.10 295.30 293.80 293.95 +1.65 873 10,294 +366
Jul18 170731 296.20 296.20 294.40 294.80 +1.65 462 3,230 +49
Total Volume and Open Interest 98,407 304,965 +3,982
E-mini DJIA Index(CBOT)
Sep17 170731 21775 21876 21749 21842 +67 145,893 132,062 +3,676
Dec17 170731 21712 21828 21712 21800 +68 72 254 +16
Mar18 170731 21763 21763 21763 21763 +68 0 14 +0
Jun18 170731 21732 21732 21732 21732 +68 0 2 +0
Total Volume and Open Interest 145,965 132,332 +3,692
S & P 500(CME)
Sep17 170731 2474.00 2475.20 2468.00 2468.00 -2.30 1,538 55,473 +211
Dec17 170731 2465.90 2472.30 2465.30 2465.90 -2.40 0 228 +3
Mar18 170731 2464.20 2470.60 2463.60 2464.20 -2.40 0 30 +0
Jun18 170731 2463.40 2469.80 2462.80 2463.40 -2.40      
Total Volume and Open Interest 1,538 55,731 +214
S & P 500 E-Mini(CME)
Sep17 170731 2470.50 2475.00 2465.25 2468.00 -2.25 1,647,577 2,970,960 +22,615
Dec17 170731 2467.00 2472.75 2463.50 2466.00 -2.25 3,031 33,521 +872
Mar18 170731 2464.75 2466.50 2463.50 2464.25 -2.25 50 1,261 +2
Jun18 170731 2463.50 2467.25 2463.50 2463.50 -2.25 12 408 +3
Total Volume and Open Interest 1,650,670 3,006,152 +23,492
NASDAQ 100 E-Mini(CME)
Sep17 170731 5910.00 5933.50 5870.30 5882.50 -27.80 539,445 289,531 +473
Dec17 170731 5912.00 5938.80 5877.80 5889.30 -27.70 1,859 1,323 +116
Mar18 170731 5888.50 5897.80 5888.50 5897.80 -27.70 3 39 +0
Total Volume and Open Interest 541,307 290,893 +589
S&P Midcap 400(CME) e-Mini
Sep17 170731 1763.50 1767.40 1754.60 1759.80 -2.30 14,061 92,326 -201
Dec17 170731 1758.70 1763.00 1756.00 1758.70 -2.30 0 1 +0
Mar18 170731 1755.40 1755.40 1755.40 1755.40 -2.30      
Total Volume and Open Interest 14,061 92,327 -201
Volatility Index(CBOE)
Jul17 170719 10.15 10.25 9.74 9.85 -0.28 114,205 111,803 -22,203
Aug17 170731 11.45 11.63 11.25 11.28 -0.10 188,346 299,284 -5,399
Sep17 170731 12.65 12.84 12.45 12.48 -0.15 96,006 148,209 +7,897
Oct17 170731 13.38 13.54 13.15 13.18 -0.20 31,060 53,765 +340
Total Volume and Open Interest 352,034 619,367 +7,535
S & P 600(CME)
Sep17 170731 863.70 863.70 863.70 863.70 -8.70      
Dec17 170731 860.50 860.50 860.50 860.50 -8.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170731 1430.00 1433.30 1418.90 1424.40 -5.50 135,680 573,982 +2,636
Dec17 170731 1420.00 1426.00 1420.00 1423.60 -5.50 7 378 -1
Mar18 170731 1422.60 1422.60 1422.60 1422.60 -5.50      
Total Volume and Open Interest 135,687 574,362 +2,635
Nikkei 225(CME)
Sep17 170731 19965 20020 19915 19940 -30 10,789 35,943 -150
Dec17 170731 19865 19865 19865 19865 -30 2 5 +1
Total Volume and Open Interest 10,791 35,948 -149
Nikkei 225(SGX)
Sep17 170731 19940 19985 19940 19945 -15 75,326 231,471 +1,985
Dec17 170731 19795 19815 19795 19815 -15 13 2,883 -11
Mar18 170727 19890 19890 19890 19890 +25 0 205 +0
Total Volume and Open Interest 53,288 238,212 -1,372
Nikkei 225 Mini(JPX)
Sep17 170727 20055 20165 19990 20050 +10 518,349 432,786 +2,744
Dec17 170727 19920 20030 19865 19910 unch 4,122 10,843 +224
Mar18 170727 19860 19980 19815 19870 +10 379 2,694 +94
Total Volume and Open Interest 544,861 464,788 +4,109
Nikkei 225(JPX)
Sep17 170727 20060 20170 19990 20050 +10 37,406 325,447 -90
Dec17 170727 19920 20030 19870 19910 unch 284 40,894 +264
Mar18 170727 19890 19980 19830 19870 +10 66 2,894 +29
Total Volume and Open Interest 37,756 435,333 +203
Nikkei 225(CME) Yen
Sep17 170731 19955 19985 19895 19925 -35 40,336 57,969 +1,453
Dec17 170731 19825 19825 19795 19795 -35 3 40 +1
Mar18 170731 19755 19755 19755 19755 -35      
Total Volume and Open Interest 40,339 58,011 +1,454
Nikkei 225(CME) e-Mini Yen
Sep17 170731 19930 19930 19925 19930 -30 0 9 +0
Dec17 170731 19800 19800 19795 19800 -30      
Mar18 170731 19760 19760 19755 19760 -30      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170731 5124.0 5147.0 5078.0 5090.0 -39.0 81,329 333,217 -1,452
Sep17 170731 5124.0 5145.0 5080.0 5090.0 -38.0 506 23,875 +69
Oct17 170731 5080.0 5080.0 5080.0 5080.0 -37.5      
Total Volume and Open Interest 81,835 370,028 -1,383
Hang Seng Index(HKFE)
Jul17 170728 27119 27140 26959 26987 -140 156,946 58,057 -42,509
Aug17 170731 26943 27241 26902 27228 +285 83,437 138,202 +24,038
Sep17 170731 26824 27135 26812 27135 +287 2,240 11,636 +81
Total Volume and Open Interest 192,853 184,788 -7,744
DAX(EUREX)
Sep17 170731 12139.0 12203.5 12076.5 12109.5 -29.5 91,131 142,331 -2,658
Dec17 170731 12140.0 12191.0 12069.5 12100.0 -29.5 449 6,754 +157
Mar18 170731 12118.0 12172.0 12081.0 12096.5 -29.5 8 81 +6
Total Volume and Open Interest 91,588 149,166 -2,495
Mini-DAX(EUREX)
Sep17 170731 12138.0 12203.0 12077.0 12109.5 -29.5 27,843 11,092 -464
Dec17 170731 12122.0 12177.0 12070.0 12100.0 -29.5 43 314 -11
Mar18 170731 12089.0 12096.5 12075.0 12096.5 -29.5 3 26 +4
Total Volume and Open Interest 27,889 11,432 -471
DJ EuroSTOXX 50(EUREX)
Sep17 170731 3455 3474 3434 3447 -9 678,375 3,286,941 +4,965
Dec17 170731 3441 3457 3424 3433 -9 53 104,073 +29
Mar18 170731 3441 3441 3416 3421 -10 0 51,446 +0
Total Volume and Open Interest 678,428 3,442,460 +4,994
Swiss Market Index(EUREX)
Sep17 170731 9017 9092 8989 9035 +26 34,253 190,240 +411
Dec17 170731 9014 9047 9005 9009 +26 4 2,435 +36
Mar18 170731 8906 8906 8906 8906 +26 0 32 +0
Total Volume and Open Interest 34,257 192,707 +447
FT-SE 100(EURONEXT)
Sep17 170731 7299.00 7359.50 7290.00 7310.00 +11.00 75,675 735,785 +258
Dec17 170731 7270.00 7302.50 7269.50 7270.00 +11.00 10 11,385 -10
Mar18 170731 7210.00 7210.00 7210.00 7210.00 +11.00      
Total Volume and Open Interest 75,685 747,170 +248
SPI 200(SFE)
Sep17 170731 5633.0 5685.0 5631.0 5661.0 +27.0 24,814 265,099 +1,244
Dec17 170731 5631.0 5647.0 5631.0 5647.0 +27.0 6 1,469 -6
Mar18 170731 5600.0 5600.0 5600.0 5600.0 +27.0 0 1,477 +0
Total Volume and Open Interest 24,826 268,676 +1,238
FTSE MIB(ISE)
Sep17 170731 21405.00 21565.00 21390.00 21480.00 +66.00 21,430 31,639 -134
Dec17 170731 21375.00 21435.00 21300.00 21358.00 +64.00 17 55 -1
Total Volume and Open Interest 21,447 31,694 -135
KOSPI 200(KFE)
Sep17 170731 313.90 315.50 313.20 314.90 +1.00 187,682 276,357 +535
Dec17 170731 314.65 316.15 314.10 315.65 +0.95 211 37,818 +18
Mar18 170731 311.80 312.50 311.80 312.50 -1.60 2 7,850 +1
Total Volume and Open Interest 187,897 346,776 +554
GSCI(CME)
Aug17 170731 386.75 389.35 384.60 388.05 +1.05 524 14,134 -390
Sep17 170731 389.05 389.05 389.05 389.05 +0.80 400 1,186 +400
Oct17 170731 389.25 389.25 389.25 389.25 +0.80      
Total Volume and Open Interest 924 15,320 +10
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521