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 Tue August 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug17 170801 985.25 986.75 958.25 959.50 -35.00 36,039 8,500 -9,645
Sep17 170801 989.25 992.75 962.25 964.25 -35.25 30,758 71,087 +6,485
Nov17 170801 996.75 1000.25 969.75 971.75 -35.50 101,226 357,175 +2,377
Jan18 170801 1006.25 1009.25 979.00 980.75 -35.25 8,911 61,401 -193
Mar18 170801 1011.00 1014.25 985.50 987.00 -33.50 5,515 41,858 +436
May18 170801 1017.00 1017.25 990.75 992.25 -31.75 3,280 21,722 -105
Jul18 170801 1020.00 1022.25 996.25 998.00 -30.75 3,132 40,651 -296
Aug18 170801 997.50 1001.50 995.25 996.25 -30.50 40 1,087 +0
Sep18 170801 983.25 1011.00 983.25 983.25 -26.75 6 224 +0
Nov18 170801 991.00 991.25 971.25 974.00 -23.00 1,292 16,017 +222
Jan19 170801 999.00 999.00 977.75 977.75 -22.50 7 102 +3
Mar19 170801 979.75 979.75 979.75 979.75 -22.50 0 8 +0
May19 170801 980.00 1001.00 980.00 980.00 -22.75 0 7 +0
Jul19 170801 983.50 983.50 983.50 983.50 -23.00 4 21 +0
Total Volume and Open Interest 190,218 620,003 -716
Soybean Meal(CBOT)
Aug17 170801 315.50 315.50 307.90 308.30 -10.30 25,280 6,395 -5,482
Sep17 170801 317.80 318.00 309.60 310.30 -10.40 24,565 57,471 +3,285
Oct17 170801 319.90 319.90 311.30 312.00 -10.60 6,398 25,426 +116
Dec17 170801 321.90 322.60 313.80 314.50 -10.90 44,206 159,702 -1,253
Jan18 170801 323.50 324.00 315.40 316.10 -10.90 4,412 29,972 -168
Mar18 170801 324.20 325.00 317.10 317.70 -10.30 2,897 25,688 +496
May18 170801 325.20 325.60 318.00 318.60 -9.80 1,616 14,341 +17
Jul18 170801 327.00 327.50 319.80 320.40 -9.60 843 11,840 -130
Aug18 170801 326.00 326.00 319.70 320.20 -9.10 66 2,567 +13
Sep18 170801 324.60 324.60 318.40 319.20 -8.20 57 2,204 -33
Total Volume and Open Interest 110,716 342,611 -3,122
Soybean Oil(CBOT)
Aug17 170801 34.62 34.66 33.81 33.86 -0.85 29,533 5,694 -8,047
Sep17 170801 34.70 34.82 33.92 33.97 -0.84 43,375 72,330 -541
Oct17 170801 34.54 34.94 34.04 34.08 -0.84 20,118 28,717 +4,245
Dec17 170801 34.97 35.17 34.23 34.28 -0.85 98,038 187,429 +7,863
Jan18 170801 35.01 35.28 34.37 34.42 -0.85 6,186 34,306 +207
Mar18 170801 35.13 35.38 34.48 34.55 -0.82 4,133 32,147 -44
May18 170801 35.20 35.43 34.60 34.64 -0.82 3,509 18,828 +236
Jul18 170801 35.36 35.56 34.72 34.77 -0.82 2,151 16,844 +58
Aug18 170801 35.24 35.39 34.65 34.69 -0.81 193 1,982 +12
Sep18 170801 35.10 35.10 34.52 34.52 -0.78 471 1,840 -217
Total Volume and Open Interest 209,196 407,908 +3,766
Canola(WCE)
Nov17 170801 507.0 507.0 495.5 498.4 -10.2 11,014 91,275 -949
Jan18 170801 510.5 511.2 501.1 503.9 -9.8 558 22,384 +73
Mar18 170801 513.0 513.0 506.8 507.8 -9.9 154 6,024 +3
May18 170801 515.4 515.4 510.3 510.3 -9.5 213 927 +123
Jul18 170801 518.0 518.0 512.2 512.9 -8.8 124 734 +73
Total Volume and Open Interest 12,113 121,894 -659
Corn(CBOT)
Sep17 170801 369.25 371.50 362.00 362.50 -8.25 71,011 518,365 +1,457
Dec17 170801 383.00 385.50 375.75 376.50 -8.25 87,455 564,585 +5,269
Mar18 170801 394.75 397.00 387.75 388.50 -7.75 13,484 140,557 +1,540
May18 170801 400.00 402.50 393.50 394.00 -7.75 3,003 33,276 +170
Jul18 170801 405.25 407.50 398.50 399.25 -7.75 6,951 73,816 +1,376
Sep18 170801 408.00 408.00 401.75 402.50 -7.50 1,284 15,545 +435
Dec18 170801 413.50 415.50 407.50 408.50 -6.50 2,760 55,099 +901
Mar19 170801 420.75 420.75 416.75 416.75 -6.50 3 1,277 +2
May19 170801 422.75 423.50 421.75 421.75 -6.50 2 305 +0
Jul19 170801 431.50 431.50 425.75 426.25 -5.75 5 799 +2
Total Volume and Open Interest 185,993 1,404,663 +11,153
Wheat(CBOT)
Sep17 170801 469.00 478.00 460.50 461.25 -13.25 49,702 169,226 -811
Dec17 170801 496.00 503.25 487.00 487.75 -12.00 26,032 145,565 +3,347
Mar18 170801 517.50 523.75 508.75 509.50 -11.25 9,275 54,968 +22
May18 170801 528.50 536.00 522.25 522.50 -10.25 1,488 17,544 -14
Jul18 170801 537.00 543.50 530.00 531.00 -9.50 1,308 28,470 -131
Sep18 170801 554.25 554.50 543.75 543.75 -8.75 114 2,288 -46
Total Volume and Open Interest 88,324 427,715 +2,297
Wheat(KCBT)
Sep17 170801 472.00 479.00 464.75 465.25 -9.50 23,824 106,170 -2,817
Dec17 170801 500.50 506.25 492.00 492.75 -9.25 14,903 83,976 +3,684
Mar18 170801 518.75 524.00 509.75 510.50 -9.25 3,739 49,965 +1,560
May18 170801 533.00 536.00 524.00 524.00 -8.75 629 8,372 -29
Jul18 170801 544.75 549.00 538.25 538.25 -8.25 996 18,179 -157
Sep18 170801 563.75 563.75 553.75 553.75 -7.75 177 2,333 -45
Dec18 170801 577.00 577.00 572.25 572.25 -8.75 22 1,269 +7
Total Volume and Open Interest 44,292 270,447 +2,202
Wheat(MGE)
Sep17 170801 731.00 739.00 716.00 718.00 -13.25 4,307 26,620 -104
Dec17 170801 744.25 751.50 728.75 730.75 -13.50 3,949 34,405 +317
Mar18 170801 742.00 747.25 726.25 729.75 -12.25 1,339 18,266 +201
May18 170801 733.25 734.25 716.75 720.50 -12.00 290 5,274 -29
Jul18 170801 718.00 718.00 702.75 707.75 -12.50 175 2,404 +75
Sep18 170801 655.50 655.50 641.25 645.50 -9.25 66 1,537 +14
Total Volume and Open Interest 10,179 89,280 +447
Oats(CBOT)
Sep17 170801 286.00 286.00 278.75 280.25 -4.00 241 1,232 -141
Dec17 170801 285.00 287.25 280.00 281.50 -4.75 378 5,191 +211
Mar18 170801 283.50 283.50 282.00 282.25 -3.25 2 483 +0
May18 170801 281.50 281.50 281.50 281.50 -3.00 0 11 +0
Total Volume and Open Interest 621 6,917 +70
Rough Rice(CBOT)
Sep17 170801 12.26 12.40 12.25 12.37 +0.11 465 8,308 -55
Nov17 170801 12.51 12.65 12.50 12.63 +0.10 244 1,448 +192
Jan18 170801 12.81 12.81 12.77 12.81 +0.10 5 66 +3
Mar18 170801 12.93 12.93 12.93 12.93 +0.11 0 124 +0
Total Volume and Open Interest 714 9,946 +140
Live Cattle(CME)
Aug17 170801 112.300 113.150 111.900 112.800 +0.800 11,559 44,878 -2,494
Oct17 170801 112.150 113.200 111.550 112.885 +0.935 22,003 182,276 -1,158
Dec17 170801 113.285 114.450 112.750 114.200 +1.050 8,488 69,040 -34
Feb18 170801 115.000 116.035 114.580 115.750 +0.750 6,329 37,757 +211
Apr18 170801 114.850 115.900 114.500 115.680 +0.880 2,751 18,493 -89
Jun18 170801 109.150 110.300 108.580 110.050 +1.200 926 7,264 +224
Total Volume and Open Interest 52,285 361,933 -3,222
Feeder Cattle(CME)
Aug17 170801 146.900 149.630 146.485 149.185 +3.000 6,715 19,404 -1,605
Sep17 170801 147.150 149.935 146.650 149.450 +2.800 4,742 17,487 -121
Oct17 170801 146.250 149.400 146.080 148.850 +2.615 4,604 10,637 +686
Nov17 170801 145.435 148.185 144.935 147.580 +2.580 1,840 4,901 +43
Jan18 170801 142.850 145.800 142.785 144.985 +2.285 1,103 5,801 +25
Mar18 170801 141.700 144.380 141.000 143.550 +2.815 613 1,736 +128
Apr18 170801 140.950 143.185 140.735 143.050 +3.000 57 219 +16
Total Volume and Open Interest 19,719 60,379 -813
Lean Hogs(CME)
Aug17 170801 80.330 80.400 79.600 79.800 -0.500 6,902 30,486 -2,370
Oct17 170801 65.900 66.080 64.225 64.400 -1.635 16,106 119,026 +139
Dec17 170801 60.430 60.580 59.080 59.400 -1.100 7,403 52,141 +77
Feb18 170801 65.475 65.550 64.035 64.385 -1.215 4,209 28,701 +182
Apr18 170801 69.330 69.750 68.430 68.700 -1.030 1,150 24,229 -243
May18 170801 74.535 74.535 74.250 74.350 -0.950 30 507 -2
Jun18 170801 78.635 78.785 78.050 78.200 -0.630 2,315 11,667 +877
Jul18 170801 77.785 77.785 77.100 77.285 -0.695 276 1,314 +111
Total Volume and Open Interest 38,414 268,766 -1,217
Class III Milk(CME)
Jul17 170801 15.48 15.50 15.47 15.49 +0.02 77 5,103 -46
Aug17 170801 16.55 16.79 16.49 16.73 +0.14 353 5,314 +4
Sep17 170801 17.26 17.53 17.19 17.48 +0.17 583 4,991 +143
Oct17 170801 17.33 17.54 17.27 17.53 +0.19 206 3,549 +45
Nov17 170801 17.35 17.48 17.26 17.43 +0.09 145 3,106 +98
Dec17 170801 17.04 17.15 17.03 17.11 +0.04 86 2,695 +26
Jan18 170801 16.75 16.79 16.72 16.79 +0.04 31 970 +22
Feb18 170801 16.66 16.72 16.62 16.72 +0.03 25 854 +22
Mar18 170801 16.62 16.68 16.62 16.68 +0.03 24 866 +22
Apr18 170801 16.54 16.58 16.54 16.58 +0.03 0 614 +0
May18 170801 16.62 16.62 16.62 16.62 unch 2 622 +2
Jun18 170801 16.69 16.69 16.69 16.69 -0.01 2 533 +2
Jul18 170801 16.77 16.77 16.77 16.77 -0.03 0 205 +0
Total Volume and Open Interest 1,534 30,018 +340
Cocoa(ICE)
Sep17 170801 2081 2090 1995 2023 -37 30,801 105,885 -7,237
Dec17 170801 2101 2116 2024 2052 -35 18,694 87,846 -732
Mar18 170801 2130 2135 2049 2075 -33 6,656 33,596 -762
May18 170801 2146 2149 2067 2090 -32 849 12,590 -177
Jul18 170801 2159 2162 2088 2104 -33 483 9,387 +60
Sep18 170801 2175 2177 2112 2119 -33 143 8,373 +9
Dec18 170801 2193 2195 2130 2136 -32 134 5,914 -124
Total Volume and Open Interest 57,765 270,988 -8,964
Coffee "C"(ICE)
Sep17 170801 139.25 139.55 135.75 137.85 -1.40 19,162 93,580 -2,197
Dec17 170801 142.75 143.05 139.40 141.40 -1.35 8,226 60,728 +133
Mar18 170801 146.15 146.60 142.90 144.95 -1.35 3,244 28,975 +66
May18 170801 148.30 148.80 145.20 147.15 -1.40 1,406 16,490 +201
Jul18 170801 150.30 150.85 147.20 149.20 -1.40 829 5,687 -19
Sep18 170801 152.05 152.85 150.55 151.20 -1.45 273 5,909 -58
Total Volume and Open Interest 33,371 217,782 -1,722
Orange Juice(ICE)
Sep17 170801 131.05 132.35 128.50 132.10 +0.45 746 7,425 -182
Nov17 170801 132.00 133.90 130.00 133.65 +0.80 188 2,315 +97
Jan18 170801 132.95 135.50 132.40 135.40 +1.40 11 1,116 +5
Mar18 170801 135.00 137.55 135.00 137.55 +1.90 1 384 +1
May18 170801 139.85 139.85 139.85 139.85 +2.35 0 169 +0
Jul18 170801 142.60 142.60 142.60 142.60 +2.40 0 15 +0
Total Volume and Open Interest 946 11,424 -79
Sugar #11(ICE)
Oct17 170801 14.91 15.16 14.78 14.88 -0.03 43,092 405,938 -4,655
Mar18 170801 15.50 15.82 15.46 15.56 -0.04 15,737 192,275 -241
May18 170801 15.60 15.90 15.58 15.67 -0.05 5,991 66,447 +814
Jul18 170801 15.74 15.96 15.68 15.77 -0.02 3,014 38,375 +816
Oct18 170801 15.93 16.13 15.85 15.96 -0.02 904 32,632 +6
Mar19 170801 16.40 16.59 16.34 16.42 -0.04 701 16,480 +8
May19 170801 16.34 16.53 16.34 16.38 -0.04 307 3,906 -64
Jul19 170801 16.31 16.50 16.31 16.34 -0.03 190 4,768 -52
Total Volume and Open Interest 70,076 766,916 -3,255
London Cocoa(LCE)
Sep17 170801 1590 1607 1554 1561 -29 12,626 79,308 -2,837
Dec17 170801 1610 1620 1568 1575 -30 8,786 67,649 -345
Mar18 170801 1631 1639 1589 1595 -32 3,901 52,190 +369
May18 170801 1644 1650 1599 1606 -33 698 19,125 -13
Jul18 170801 1655 1660 1610 1616 -35 444 14,449 +66
Sep18 170801 1665 1671 1620 1627 -34 117 10,448 +62
Dec18 170801 1687 1687 1644 1644 -33 134 6,841 +126
Total Volume and Open Interest 26,710 250,567 -2,570
London Sugar(LCE)
Oct17 170801 402.70 405.00 397.70 399.30 -3.00 5,154 47,710 +28
Dec17 170801 409.20 412.00 404.30 405.90 -2.80 2,910 15,807 +325
Mar18 170801 417.10 419.80 412.00 413.60 -3.00 800 10,304 +399
May18 170801 421.40 423.50 417.20 418.30 -2.50 77 4,771 -13
Aug18 170801 425.80 426.60 421.70 422.50 -1.90 26 3,901 +7
Total Volume and Open Interest 8,978 84,536 +742
Cotton(ICE)
Oct17 170801 70.73 71.17 70.51 71.17 +0.67 5 210 -1
Dec17 170801 68.86 69.37 68.23 69.31 +0.45 8,148 155,962 -384
Mar18 170801 68.19 68.80 67.79 68.69 +0.44 1,731 41,970 -103
May18 170801 68.97 69.14 68.29 69.05 +0.47 193 4,910 -17
Jul18 170801 69.25 69.51 68.75 69.43 +0.40 130 4,721 +78
Oct18 170801 68.34 68.34 68.34 68.34 +0.40 0 1 +0
Total Volume and Open Interest 10,210 216,063 -430
Lumber(CME)
Sep17 170801 379.6 382.8 379.6 380.9 +2.6 308 3,686 -55
Nov17 170801 362.9 366.8 362.9 365.5 +3.2 177 845 +20
Jan18 170801 368.8 370.0 368.8 369.9 +2.4 6 223 +4
Mar18 170801 372.5 372.5 372.5 372.5 +2.4 1 45 +1
Total Volume and Open Interest 493 4,804 -29
Crude Oil(NYM)
Sep17 170801 50.21 50.43 48.37 49.16 -1.01 771,225 596,827 -5,259
Oct17 170801 50.30 50.51 48.49 49.29 -0.97 154,600 187,404 +5,320
Nov17 170801 50.39 50.62 48.65 49.43 -0.94 65,642 122,574 +2,053
Dec17 170801 50.59 50.72 48.81 49.57 -0.89 136,696 350,017 +2,509
Jan18 170801 50.55 50.79 48.96 49.70 -0.83 49,425 115,009 +268
Feb18 170801 50.56 50.83 49.04 49.78 -0.78 24,536 53,811 +3,125
Mar18 170801 50.59 50.84 49.11 49.83 -0.75 36,399 82,767 +6,281
Apr18 170801 50.72 50.76 49.25 49.86 -0.72 15,923 31,827 +2,094
May18 170801 50.55 50.84 49.23 49.88 -0.69 12,909 32,189 +224
Jun18 170801 50.57 50.84 49.24 49.89 -0.67 59,923 140,937 +7,061
Jul18 170801 50.44 50.54 49.36 49.89 -0.64 5,056 26,632 -183
Aug18 170801 50.76 50.76 49.43 49.89 -0.63 3,392 18,172 +501
Sep18 170801 49.96 49.96 49.89 49.89 -0.62 5,808 45,746 +1,556
Oct18 170801 49.90 50.25 49.90 49.90 -0.61 1,924 16,580 +509
Nov18 170801 49.92 50.19 49.92 49.92 -0.60 1,771 20,029 +198
Dec18 170801 50.53 50.84 49.43 49.96 -0.59 59,851 173,776 +92
Total Volume and Open Interest 1,427,631 2,210,560 +28,629
e-miNY Crude Oil(NYM)
Sep17 170801 50.200 50.450 48.375 49.150 -1.025 8,624 3,009 +185
Oct17 170801 50.275 50.500 48.500 49.300 -0.950 183 612 +36
Nov17 170801 50.550 50.600 48.775 49.425 -0.950 40 134 +15
Dec17 170801 50.375 50.500 49.000 49.575 -0.875 16 565 -3
Jan18 170801 49.400 49.700 49.125 49.700 -0.825 3 262 +2
Feb18 170801 49.750 49.775 49.750 49.775 -0.775 0 37 +0
Mar18 170801 49.650 49.825 49.650 49.825 -0.750 0 2 +0
Apr18 170801 49.975 49.975 49.850 49.850 -0.725 0 29 +0
May18 170801 49.875 49.875 49.875 49.875 -0.700 0 61 +0
Jun18 170801 49.450 49.950 49.450 49.900 -0.650 2 29 -2
Total Volume and Open Interest 8,873 4,861 +231
NY Harbor ULSD(NYM)
Sep17 170801 166.78 167.65 162.10 164.13 -2.61 81,020 136,452 -1,437
Oct17 170801 167.21 167.74 162.37 164.49 -2.46 33,878 44,760 -1,811
Nov17 170801 167.39 167.89 162.73 164.84 -2.32 25,464 39,783 +1,989
Dec17 170801 167.47 168.09 162.80 165.09 -2.15 29,874 59,552 +448
Jan18 170801 167.61 167.99 163.10 165.41 -1.99 6,135 24,309 -185
Feb18 170801 167.51 167.65 162.97 165.43 -1.79 6,179 13,378 +390
Mar18 170801 165.68 166.41 162.81 164.88 -1.67 4,022 13,461 +80
Apr18 170801 165.03 165.05 161.85 163.74 -1.62 1,719 6,645 +113
May18 170801 164.25 164.25 161.86 162.94 -1.60 740 3,599 -26
Jun18 170801 164.50 164.50 160.69 162.48 -1.58 1,845 18,326 +28
Jul18 170801 162.53 162.53 162.53 162.53 -1.56 73 1,848 -12
Aug18 170801 161.80 162.76 161.80 162.76 -1.55 52 1,477 -1
Sep18 170801 164.13 164.13 163.04 163.04 -1.55 229 1,676 +202
Oct18 170801 163.47 163.47 163.47 163.47 -1.55 12 868 +2
Total Volume and Open Interest 213,546 396,775 -8,521
RBOB Gasoline(NYM)
Sep17 170801 167.77 168.46 163.87 166.13 -1.53 75,237 140,194 +62
Oct17 170801 156.27 156.69 152.32 154.67 -1.30 36,869 73,811 +1,543
Nov17 170801 152.77 153.19 149.00 151.36 -1.30 21,101 51,141 +2,216
Dec17 170801 150.26 150.65 146.57 148.87 -1.23 25,658 42,793 -3,051
Jan18 170801 149.61 149.96 146.10 148.30 -1.20 11,159 24,425 +3,953
Feb18 170801 150.12 150.12 147.16 149.07 -1.15 6,951 8,678 -1,752
Mar18 170801 151.29 151.67 148.86 150.85 -1.07 5,525 11,696 +742
Apr18 170801 168.77 168.77 166.40 168.08 -1.07 1,336 8,738 +220
May18 170801 169.00 169.00 167.54 168.54 -1.09 628 4,129 -3
Jun18 170801 168.02 168.52 165.59 167.76 -1.12 938 7,999 +145
Total Volume and Open Interest 212,509 392,936 -4,601
e-miNY RBOB Gasoline(NYM)
Sep17 170801 166.10 166.10 166.10 166.10 -1.56      
Oct17 170801 154.70 154.70 154.67 154.70 -1.27      
Nov17 170801 151.40 151.40 151.36 151.40 -1.26      
Dec17 170801 148.90 148.90 148.87 148.90 -1.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep17 170801 2.810 2.835 2.761 2.819 +0.025 83,193 325,494 -677
Oct17 170801 2.849 2.870 2.800 2.855 +0.021 32,041 188,109 -2,394
Nov17 170801 2.933 2.953 2.886 2.936 +0.016 16,966 89,395 +1,391
Dec17 170801 3.092 3.113 3.050 3.093 +0.014 8,783 73,971 +217
Jan18 170801 3.186 3.205 3.145 3.182 +0.009 13,898 124,794 -82
Feb18 170801 3.180 3.196 3.137 3.171 +0.007 4,646 50,524 +207
Mar18 170801 3.140 3.147 3.094 3.127 +0.008 8,116 83,483 -440
Apr18 170801 2.809 2.818 2.787 2.806 +0.011 7,825 108,502 +1,191
May18 170801 2.784 2.793 2.761 2.780 +0.011 2,921 40,709 +250
Jun18 170801 2.816 2.819 2.785 2.804 +0.009 1,277 24,440 +62
Jul18 170801 2.840 2.844 2.810 2.828 +0.007 1,277 24,623 -312
Aug18 170801 2.847 2.847 2.816 2.833 +0.007 501 20,105 +83
Sep18 170801 2.827 2.827 2.800 2.814 +0.008 278 19,752 -9
Oct18 170801 2.845 2.848 2.821 2.836 +0.010 1,401 47,346 +85
Nov18 170801 2.897 2.898 2.870 2.887 +0.011 449 20,772 +189
Dec18 170801 3.030 3.030 3.010 3.019 +0.010 216 22,323 -22
Total Volume and Open Interest 184,529 1,316,825 -134
Brent Crude Oil(ICE)
Oct17 170801 52.70 52.93 50.88 51.78 -0.94 410,846 535,856 +26,270
Nov17 170801 52.86 53.08 51.08 51.94 -0.93 172,750 246,644 +6,093
Dec17 170801 53.02 53.23 51.29 52.11 -0.91 187,382 370,820 -8,000
Jan18 170801 53.10 53.33 51.45 52.25 -0.87 37,076 123,305 -2,273
Feb18 170801 53.21 53.45 51.62 52.39 -0.84 20,217 85,080 -945
Mar18 170801 53.24 53.53 51.76 52.51 -0.79 20,439 71,274 +1,386
Apr18 170801 53.32 53.58 51.87 52.59 -0.75 6,448 26,901 +262
May18 170801 53.31 53.62 51.95 52.65 -0.73 3,394 32,057 +244
Jun18 170801 53.34 53.64 52.00 52.69 -0.72 29,131 120,071 -1,200
Jul18 170801 52.76 52.77 52.76 52.76 -0.71 1,038 23,416 -366
Aug18 170801 53.34 53.38 52.82 52.82 -0.70 1,254 19,409 -54
Sep18 170801 53.29 53.29 52.86 52.86 -0.67 2,307 32,289 -288
Oct18 170801 52.90 52.91 52.90 52.90 -0.66 572 18,239 +40
Nov18 170801 52.94 52.95 52.94 52.94 -0.65 769 16,896 +189
Total Volume and Open Interest 1,129,692 2,295,010 -32,382
Gas Oil(ICE)
Aug17 170801 495.25 496.25 479.25 483.75 -5.25 37,178 79,268 -7,817
Sep17 170801 494.25 494.75 477.75 481.75 -5.75 83,179 195,653 +6,657
Oct17 170801 493.25 493.25 476.25 480.25 -5.75 65,287 117,638 +2,362
Nov17 170801 488.75 489.25 473.25 477.00 -5.50 27,275 50,112 +2,896
Dec17 170801 486.00 486.25 470.25 474.00 -5.25 57,939 133,643 -2,143
Jan18 170801 485.25 486.00 470.25 474.00 -4.75 12,609 41,081 +3,229
Feb18 170801 484.50 486.25 471.00 474.50 -4.75 7,048 23,406 +1,390
Mar18 170801 485.50 486.50 471.50 474.75 -4.75 7,034 25,593 -674
Apr18 170801 484.75 486.50 473.25 475.00 -4.50 2,942 12,536 +596
May18 170801 484.50 486.25 474.75 474.75 -4.50 1,009 10,677 -88
Total Volume and Open Interest 330,121 918,940 +6,714
Ethanol(CBOT)
Aug17 170801 1.538 1.547 1.538 1.547 -0.007 21 46 -14
Sep17 170801 1.540 1.557 1.523 1.539 -0.010 283 973 +74
Oct17 170801 1.525 1.527 1.525 1.526 -0.012 80 381 +11
Nov17 170801 1.512 1.512 1.512 1.512 -0.012 64 96 -62
Dec17 170801 1.495 1.495 1.495 1.495 -0.012 4 357 -1
Jan18 170801 1.477 1.477 1.477 1.477 -0.012 4 13 +0
Feb18 170801 1.477 1.477 1.477 1.477 -0.012      
Mar18 170801 1.477 1.477 1.477 1.477 -0.012      
Total Volume and Open Interest 456 1,871 +8
WTI Crude Oil(ICE)
Sep17 170801 50.19 50.43 48.38 49.16 -1.01 49,977 80,432 -789
Oct17 170801 50.29 50.51 48.51 49.29 -0.97 55,074 56,816 +189
Nov17 170801 50.37 50.62 48.67 49.43 -0.94 24,209 18,746 +329
Dec17 170801 50.53 50.72 48.82 49.57 -0.89 44,780 131,643 +1,395
Jan18 170801 50.60 50.80 48.96 49.70 -0.83 9,189 17,869 +1,332
Feb18 170801 50.63 50.79 49.07 49.78 -0.78 3,154 8,458 +306
Mar18 170801 50.73 50.85 49.14 49.83 -0.75 3,214 12,652 -177
Apr18 170801 50.13 50.14 49.63 49.86 -0.72 507 3,293 +43
May18 170801 49.71 49.88 49.71 49.88 -0.69 710 7,906 -8
Jun18 170801 50.78 50.78 49.47 49.89 -0.67 10,378 51,257 -1,310
Jul18 170801 49.89 49.89 49.89 49.89 -0.64 280 2,777 +55
Aug18 170801 49.89 49.89 49.89 49.89 -0.63 399 1,741 +101
Sep18 170801 49.89 49.89 49.89 49.89 -0.62 618 5,116 +188
Oct18 170801 49.90 49.90 49.90 49.90 -0.61 45 1,559 +3
Nov18 170801 49.92 49.92 49.92 49.92 -0.60 91 2,533 +0
Dec18 170801 50.75 50.78 49.62 49.96 -0.59 18,279 111,182 -889
Total Volume and Open Interest 223,984 574,448 +2,335
US Dollar Index(ICE)
Sep17 170801 92.805 92.970 92.640 92.900 +0.183 24,440 48,651 +365
Dec17 170801 92.600 92.775 92.460 92.710 +0.173 219 2,360 +42
Mar18 170801 92.300 92.480 92.300 92.480 +0.173 26 414 +21
Total Volume and Open Interest 24,693 51,578 +436
Australian Dollar(CME)
Sep17 170801 79.97 80.38 79.56 79.65 -0.29 95,750 133,634 +2,535
Dec17 170801 79.84 80.20 79.48 79.56 -0.29 164 2,047 -61
Mar18 170801 79.48 79.48 79.48 79.48 -0.29 0 218 +0
Total Volume and Open Interest 96,271 136,925 +2,656
British Pound(CME)
Sep17 170801 132.29 132.66 132.12 132.31 +0.14 87,174 205,735 +2,530
Dec17 170801 132.69 133.01 132.58 132.69 +0.14 56 1,704 +19
Mar18 170801 133.21 133.21 133.08 133.08 +0.13 0 284 +0
Total Volume and Open Interest 87,349 208,493 +2,538
Canadian Dollar(CME)
Sep17 170801 80.14 80.38 79.72 79.91 -0.45 97,792 183,866 +1,906
Dec17 170801 80.17 80.37 79.80 79.97 -0.45 564 5,149 +57
Mar18 170801 80.11 80.11 79.97 80.02 -0.45 11 506 +0
Jun18 170801 80.30 80.36 80.03 80.06 -0.44 36 129 +30
Total Volume and Open Interest 99,592 190,981 +2,226
Japanese Yen(CME)
Sep17 170801 90.90 91.16 90.61 90.85 -0.06 145,225 237,498 +3,712
Dec17 170801 91.16 91.55 91.05 91.25 -0.06 701 1,488 +534
Mar18 170801 91.71 91.71 91.71 91.71 -0.06 0 290 +0
Total Volume and Open Interest 146,246 239,912 +4,231
Swiss Franc(CME)
Sep17 170801 103.73 104.13 103.58 103.81 +0.07 52,662 40,521 -1,455
Dec17 170801 104.47 104.65 104.43 104.43 +0.07 19 372 +0
Mar18 170801 105.10 105.10 105.10 105.10 +0.07 0 29 +0
Total Volume and Open Interest 52,681 40,942 -1,455
EuroFX(CME)
Sep17 170801 118.66 118.69 118.14 118.32 -0.29 229,652 439,063 +2,082
Dec17 170801 119.18 119.25 118.74 118.90 -0.29 1,466 5,471 +95
Mar18 170801 119.85 119.85 119.53 119.53 -0.29 16 1,149 +7
Total Volume and Open Interest 233,904 450,391 +3,487
Mexican Peso(CME)
Aug17 170801 558.75 559.75 558.75 558.75 -1.50 20 44 -20
Sep17 170801 557.38 559.50 554.50 555.75 -1.38 39,056 214,891 -467
Total Volume and Open Interest 39,076 215,013 -487
Brazilian Real(CME)
Sep17 170801 318.00 319.85 317.85 318.85 +0.05 3,804 22,921 +863
Oct17 170801 317.45 317.45 317.45 317.45 +0.05 0 250 +0
Nov17 170801 315.85 315.85 315.85 315.85 -0.10      
Dec17 170801 314.50 314.50 314.50 314.50 -0.05 0 2 +0
Total Volume and Open Interest 7,530 30,219 -1,951
30-Year T-Bonds(CBOT)
Sep17 170801 152~300 154~030 152~090 154~010 +1~020 257,770 727,499 -2,391
Dec17 170801 151~190 152~260 151~000 152~250 +1~020 130 913 +32
Mar18 170801 152~020 152~020 152~020 152~020 +1~020      
Total Volume and Open Interest 257,900 728,412 -2,359
10-Year T-Notes(CBOT)
Sep17 170801 125~270 126~080 125~215 126~075 +0~110 1,232,783 3,209,880 -5,783
Dec17 170801 125~155 125~290 125~115 125~290 +0~115 3,743 28,024 +1,920
Mar18 170801 125~170 125~170 125~170 125~170 +0~115      
Total Volume and Open Interest 1,236,526 3,237,904 -3,863
5-Year T-Notes(CBOT)
Sep17 170801 118~036 118~096 118~010 118~094 +0~046 617,068 2,973,874 -22,599
Dec17 170801 117~240 117~310 117~240 117~310 +0~046 644 9,783 +239
Mar18 170801 117~232 117~232 117~232 117~232 +0~046      
Total Volume and Open Interest 617,712 2,983,657 -22,360
2 Year T-Notes(CBOT)
Sep17 170801 108~052 108~062 108~044 108~060 +0~004 228,153 1,348,709 -19,329
Dec17 170801 108~016 108~022 108~016 108~022 +0~004 251 2,512 +128
Mar18 170801 108~004 108~004 108~004 108~004 +0~004      
Total Volume and Open Interest 228,404 1,351,221 -19,201
Eurodollars(CME)
Sep17 170801 98.665 98.675 98.665 98.670 unch 136,507 1,491,016 +10
Dec17 170801 98.550 98.555 98.540 98.550 unch 192,175 1,926,345 +16,045
Mar18 170801 98.465 98.480 98.455 98.470 unch 139,991 1,163,551 +192
Jun18 170801 98.405 98.420 98.390 98.415 +0.005 158,588 1,103,784 -6,020
Sep18 170801 98.340 98.360 98.325 98.355 +0.010 151,935 1,052,726 +2,870
Dec18 170801 98.255 98.285 98.240 98.280 +0.015 234,138 1,401,853 -5,978
Mar19 170801 98.210 98.240 98.190 98.235 +0.020 110,937 876,377 +1,967
Jun19 170801 98.155 98.195 98.140 98.190 +0.025 122,387 697,511 +1,951
Sep19 170801 98.105 98.145 98.090 98.145 +0.030 106,387 662,100 +7,481
Dec19 170801 98.035 98.080 98.020 98.080 +0.035 115,502 738,618 +3,671
Mar20 170801 97.990 98.040 97.975 98.040 +0.040 79,155 433,972 +3,170
Jun20 170801 97.945 98.000 97.930 97.995 +0.040 73,360 319,145 +6,731
Sep20 170801 97.900 97.955 97.885 97.950 +0.040 56,941 235,838 -4,519
Dec20 170801 97.835 97.890 97.820 97.890 +0.045 63,993 309,651 +7,511
Mar21 170801 97.795 97.850 97.780 97.850 +0.050 48,510 164,167 +2,870
Jun21 170801 97.745 97.805 97.730 97.800 +0.050 39,446 115,051 +560
Sep21 170801 97.695 97.755 97.680 97.750 +0.050 25,654 89,895 +1,244
Dec21 170801 97.640 97.700 97.620 97.695 +0.050 24,425 97,747 +3,575
Total Volume and Open Interest 1,934,924 13,158,902 +46,455
Ultra T-Bond(CBOT)
Sep17 170801 164~15 166~03 163~20 166~02 +1~18 86,244 803,169 -2,874
Dec17 170801 164~15 165~02 164~15 165~02 +1~18 31 2,080 +2
Mar18 170801 164~02 164~02 164~02 164~02 +1~18      
Total Volume and Open Interest 86,275 805,249 -2,872
Ultra 10-Yr T-Note(CBOT)
Sep17 170801 134~315 135~175 134~225 135~170 +0~155 88,048 410,041 +4,126
Dec17 170801 135~000 135~000 135~000 135~000 +0~155 0 1 +0
Mar18 170801 135~000 135~000 135~000 135~000 +0~155      
Total Volume and Open Interest 88,048 410,042 +4,126
30 Day Federal Funds(CBOT)
Aug17 170801 98.845 98.845 98.842 98.845 unch 8,181 187,304 +780
Sep17 170801 98.845 98.845 98.840 98.840 unch 2,892 86,000 +1,060
Oct17 170801 98.835 98.840 98.835 98.835 unch 78,166 294,262 +15,735
Nov17 170801 98.825 98.825 98.820 98.825 unch 69,280 216,123 +16,596
Dec17 170801 98.775 98.785 98.770 98.780 unch 8,989 83,055 +2,338
Jan18 170801 98.735 98.745 98.730 98.740 unch 26,737 232,094 -486
Total Volume and Open Interest 232,266 1,702,238 +38,618
Japanese Govt Bonds(SGX)
Sep17 170731 150.14 150.22 150.13 150.14 -0.07 1,107 13,785 -222
Dec17 170731 150.14 150.14 150.14 150.14 -0.07      
Mar18 170731 150.14 150.14 150.14 150.14 -0.07      
Total Volume and Open Interest 1,107 13,785 -222
Euro-Buxl(EUREX)
Sep17 170801 162.10 164.42 161.98 164.24 +2.12 39,194 219,481 +4,051
Dec17 170801 162.70 162.70 162.70 162.70 +2.14 44 325 +0
Mar18 170801 162.20 162.20 162.20 162.20 +2.12      
Total Volume and Open Interest 39,238 219,806 +4,051
Euro-Bund(EUREX)
Sep17 170801 161.88 162.94 161.82 162.80 +0.85 724,186 1,796,516 -67,627
Dec17 170801 159.13 160.07 159.02 159.93 +0.85 3,028 34,930 +643
Mar18 170801 158.80 158.80 158.80 158.80 +0.85 0 37 +0
Total Volume and Open Interest 727,214 1,831,483 -66,984
Euro-Bobl(EUREX)
Sep17 170801 132.05 132.40 132.03 132.34 +0.28 419,310 1,392,094 -24,471
Dec17 170801 130.57 130.76 130.57 130.74 +0.29 4 50,790 +545
Mar18 170801 130.74 130.74 130.74 130.74 +0.29      
Total Volume and Open Interest 419,314 1,442,884 -23,926
Euro-Schatz(EUREX)
Sep17 170801 112.07 112.13 112.07 112.11 +0.04 259,055 1,388,533 +193
Dec17 170801 111.96 112.00 111.95 112.00 +0.05 3,056 22,675 +1,524
Mar18 170801 112.11 112.11 112.11 112.11 +0.04      
Total Volume and Open Interest 262,111 1,411,208 +1,717
3-Mth Euribor(EUREX)
Sep17 170801 100.325 100.330 100.325 100.330 +0.005 0 5,871 +0
Dec17 170801 100.315 100.315 100.315 100.315 unch 8 7,567 +0
Mar18 170801 100.290 100.295 100.290 100.295 +0.005 12 7,113 -5
Total Volume and Open Interest 43 38,770 -10
Long Gilt(LIFFE)
Sep17 170801 125~29 126~12 125~21 126~09 +0~08 137,682 644,029 -14,070
Dec17 170801 125~12 125~12 125~12 125~12 +0~09      
Total Volume and Open Interest 137,682 644,029 -14,070
3-Mth Short Sterling(LIFFE)
Sep17 170801 99.68 99.68 99.66 99.67 -0.01 45,500 450,784 -1,366
Dec17 170801 99.59 99.59 99.57 99.58 -0.01 83,393 402,145 +13,745
Mar18 170801 99.52 99.53 99.50 99.51 -0.02 52,258 340,739 +6,279
Jun18 170801 99.47 99.47 99.44 99.46 -0.01 60,268 304,179 +3,409
Sep18 170801 99.42 99.42 99.39 99.41 -0.01 68,215 274,645 +3,025
Dec18 170801 99.37 99.37 99.34 99.36 -0.01 45,247 281,207 -3,191
Total Volume and Open Interest 544,674 2,895,832 +22,615
3-Mth Euribor(LIFFE)
Sep17 170801 100.325 100.330 100.325 100.330 unch 29,089 384,756 -1,841
Dec17 170801 100.310 100.315 100.310 100.315 unch 43,828 383,393 -4,154
Mar18 170801 100.290 100.295 100.285 100.295 +0.005 44,957 436,386 +1,251
Total Volume and Open Interest 631,208 3,728,803 -17,263
3-Mth Aus T-Bills(SFE)
Sep17 170801 98.29 98.29 98.28 98.29 unch 4,233 118,580 +208
Dec17 170801 98.25 98.26 98.24 98.26 unch 8,331 227,865 -4,923
Mar18 170801 98.19 98.20 98.18 98.20 unch 25,618 179,053 -112
Jun18 170801 98.11 98.13 98.10 98.12 unch 15,512 146,199 -6,696
Sep18 170801 98.03 98.05 98.02 98.05 +0.01 11,972 105,273 -1,660
Dec18 170801 97.95 97.97 97.95 97.96 unch 7,183 85,625 -2,154
Mar19 170801 97.88 97.90 97.87 97.89 unch 4,483 61,300 -27
Jun19 170801 97.80 97.82 97.79 97.80 -0.01 1,166 42,732 -268
Sep19 170801 97.72 97.73 97.71 97.73 unch 79 3,650 -23
Dec19 170801 97.65 97.66 97.64 97.65 -0.01 5 2,766 -54
Total Volume and Open Interest 78,587 975,511 -15,781
10-Year Aus T-Bonds(SFE)
Sep17 170801 97.31 97.32 97.28 97.29 -0.03 96,857 980,955 -2,427
Dec17 170801 97.29 97.29 97.29 97.29 -0.03 40 470 +40
Total Volume and Open Interest 96,897 981,425 -2,387
3-Year Aus T-Bonds(SFE)
Sep17 170801 98.03 98.05 98.01 98.03 -0.02 104,515 980,414 -17,882
Dec17 170801 98.03 98.03 98.03 98.03 -0.02 0 120 +0
Total Volume and Open Interest 104,515 980,534 -17,882
Gold(CMX)
Aug17 170801 1268.4 1273.3 1262.0 1272.6 +6.0 64,180 8,311 -24,870
Oct17 170801 1272.4 1276.9 1265.2 1276.1 +6.0 20,058 42,613 +1,293
Dec17 170801 1275.6 1280.3 1268.4 1279.4 +6.0 250,893 336,636 +30,644
Feb18 170801 1278.8 1283.4 1274.9 1282.9 +6.0 755 18,328 -30
Apr18 170801 1280.0 1287.0 1280.0 1286.3 +6.0 234 5,070 +2
Jun18 170801 1281.4 1290.4 1279.2 1289.7 +5.9 471 8,223 +78
Aug18 170801 1289.4 1293.2 1289.1 1293.2 +5.9 90 6,129 +14
Oct18 170801 1295.2 1296.7 1295.1 1296.7 +5.9 0 843 +0
Dec18 170801 1295.8 1300.4 1295.8 1300.1 +5.8 74 7,510 +26
Feb19 170801 1303.9 1303.9 1303.9 1303.9 +5.8 2 6 +0
Apr19 170801 1307.7 1307.7 1307.7 1307.7 +5.8      
Jun19 170801 1311.6 1311.6 1311.6 1311.6 +5.8 0 748 +0
Total Volume and Open Interest 338,859 439,648 +7,288
Silver(CMX)
Sep17 170801 1683.5 1684.5 1659.0 1676.4 -2.2 49,950 142,100 -1,355
Dec17 170801 1691.0 1693.5 1669.0 1686.2 -2.2 3,185 55,296 +1,464
Mar18 170801 1689.5 1698.5 1678.5 1696.1 -2.3 370 3,572 +94
May18 170801 1701.5 1702.6 1700.5 1702.6 -2.3 49 1,807 +9
Jul18 170801 1713.5 1713.5 1709.3 1709.3 -2.3 57 1,396 +1
Sep18 170801 1716.1 1717.5 1708.0 1716.1 -2.3 0 91 +0
Dec18 170801 1727.5 1727.5 1726.5 1726.5 -2.3 22 1,479 +20
Total Volume and Open Interest 53,713 206,781 +232
Platinum(NYMEX)
Oct17 170801 943.1 950.8 940.8 949.5 +8.8 11,808 64,862 +14
Jan18 170801 946.7 953.4 945.5 952.4 +8.8 96 6,847 +4
Apr18 170801 955.0 956.0 955.0 956.0 +8.7 2 60 -1
Jul18 170801 962.3 962.3 962.3 962.3 +8.7 0 287 +0
Total Volume and Open Interest 11,906 72,123 +17
Palladium(NYMEX)
Sep17 170801 884.55 899.35 881.55 893.40 +8.00 3,420 30,067 -70
Dec17 170801 876.00 891.30 876.00 886.60 +9.05 396 3,801 +77
Mar18 170801 879.65 879.65 875.50 879.65 +9.60 27 211 +26
Total Volume and Open Interest 3,844 34,098 +32
Copper(CMX)
Sep17 170801 288.95 290.20 286.60 288.10 -1.05 74,746 152,190 +3,955
Dec17 170801 290.90 292.30 288.65 290.15 -1.10 9,025 88,353 +2,289
Mar18 170801 291.60 292.45 291.15 291.85 -1.20 852 29,258 +311
May18 170801 294.00 294.00 292.40 292.70 -1.25 94 10,325 +31
Jul18 170801 292.90 294.15 292.85 293.50 -1.30 168 3,261 +31
Total Volume and Open Interest 85,988 311,811 +6,846
E-mini DJIA Index(CBOT)
Sep17 170801 21857 21961 21850 21904 +62 106,336 135,330 +3,268
Dec17 170801 21857 21914 21850 21862 +62 96 276 +22
Mar18 170801 21830 21830 21810 21825 +62 0 14 +0
Jun18 170801 21794 21794 21794 21794 +62 0 2 +0
Total Volume and Open Interest 106,432 135,622 +3,290
S & P 500(CME)
Sep17 170801 2468.00 2477.00 2468.00 2472.30 +4.30 846 55,995 +522
Dec17 170801 2470.30 2472.90 2470.30 2470.30 +4.40 0 228 +0
Mar18 170801 2468.70 2471.20 2468.70 2468.70 +4.50 0 30 +0
Jun18 170801 2467.90 2470.40 2467.90 2467.90 +4.50      
Total Volume and Open Interest 846 56,253 +522
S & P 500 E-Mini(CME)
Sep17 170801 2468.00 2477.25 2466.25 2472.25 +4.25 1,156,784 2,984,105 +13,145
Dec17 170801 2466.00 2475.00 2464.50 2470.25 +4.25 3,068 35,397 +1,876
Mar18 170801 2470.00 2471.25 2467.50 2468.75 +4.50 11 1,266 +5
Jun18 170801 2468.00 2469.75 2467.90 2468.00 +4.50 1 407 -1
Total Volume and Open Interest 1,159,864 3,021,177 +15,025
NASDAQ 100 E-Mini(CME)
Sep17 170801 5884.50 5931.30 5875.50 5889.30 +6.80 338,476 291,666 +2,135
Dec17 170801 5888.00 5937.30 5886.00 5895.80 +6.50 789 1,363 +40
Mar18 170801 5910.00 5910.00 5904.30 5904.30 +6.50 7 37 -2
Total Volume and Open Interest 339,272 293,066 +2,173
S&P Midcap 400(CME) e-Mini
Sep17 170801 1760.00 1767.60 1757.50 1764.00 +4.20 8,956 92,407 +81
Dec17 170801 1762.90 1763.30 1762.90 1762.90 +4.20 0 1 +0
Mar18 170801 1759.60 1759.60 1759.60 1759.60 +4.20      
Total Volume and Open Interest 8,956 92,408 +81
Volatility Index(CBOE)
Aug17 170801 11.30 11.42 11.15 11.23 -0.05 151,652 284,679 -14,605
Sep17 170801 12.50 12.55 12.35 12.43 -0.05 73,371 157,315 +9,106
Oct17 170801 13.20 13.25 13.05 13.08 -0.10 25,129 58,458 +4,693
Nov17 170801 13.70 13.70 13.50 13.53 -0.15 11,531 39,730 +2,562
Total Volume and Open Interest 276,342 624,109 +4,742
S & P 600(CME)
Sep17 170801 866.50 866.50 866.50 866.50 +2.80      
Dec17 170801 863.30 863.30 863.30 863.30 +2.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170801 1424.10 1432.10 1419.00 1428.00 +3.60 88,376 574,008 +26
Dec17 170801 1427.50 1427.50 1422.50 1427.20 +3.60 6 376 -2
Mar18 170801 1426.20 1426.20 1426.20 1426.20 +3.60      
Total Volume and Open Interest 88,382 574,386 +24
Nikkei 225(CME)
Sep17 170801 19905 20060 19905 20015 +75 8,201 35,856 -87
Dec17 170801 19940 19940 19940 19940 +75 0 5 +0
Total Volume and Open Interest 8,201 35,861 -87
Nikkei 225(SGX)
Sep17 170801 19975 19995 19965 19980 +35 76,674 235,487 +4,016
Dec17 170801 19835 19850 19835 19850 +35 11 2,876 -7
Mar18 170731 19780 19780 19780 19780 -110 0 205 +0
Total Volume and Open Interest 62,477 239,598 +1,386
Nikkei 225 Mini(JPX)
Sep17 170731 19960 19975 19890 19940 -110 525,426 417,620 -15,166
Dec17 170731 19820 19840 19760 19800 -110 5,150 10,541 -302
Mar18 170731 19785 19790 19720 19760 -110 282 2,696 +2
Total Volume and Open Interest 554,839 450,194 -14,594
Nikkei 225(JPX)
Sep17 170731 19960 19980 19890 19940 -110 41,882 325,807 +360
Dec17 170731 19830 19840 19750 19800 -110 359 40,273 -621
Mar18 170731 19790 19790 19720 19760 -110 35 2,900 +6
Total Volume and Open Interest 42,283 435,279 -54
Nikkei 225(CME) Yen
Sep17 170801 19890 20045 19890 20005 +80 29,503 55,242 -2,727
Dec17 170801 19875 19875 19875 19875 +80 0 40 +0
Mar18 170801 19835 19835 19835 19835 +80      
Total Volume and Open Interest 29,503 55,284 -2,727
Nikkei 225(CME) e-Mini Yen
Sep17 170801 20000 20005 20000 20000 +70 0 9 +0
Dec17 170801 19870 19875 19870 19870 +70      
Mar18 170801 19830 19835 19830 19830 +70      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Aug17 170801 5101.0 5148.0 5084.5 5125.0 +35.0 102,795 340,241 +7,024
Sep17 170801 5103.5 5146.5 5087.5 5125.0 +35.0 620 24,056 +181
Oct17 170801 5115.0 5115.0 5115.0 5115.0 +35.0      
Total Volume and Open Interest 103,415 377,233 +7,205
Hang Seng Index(HKFE)
Aug17 170801 27234 27525 27189 27515 +287 85,680 141,126 +2,924
Sep17 170801 27130 27437 27097 27437 +302 906 11,659 +23
Total Volume and Open Interest 104,750 180,480 -4,308
DAX(EUREX)
Sep17 170801 12128.0 12296.5 12081.0 12251.0 +141.5 75,271 140,190 -2,141
Dec17 170801 12110.0 12270.0 12080.0 12241.5 +141.5 244 6,853 +99
Mar18 170801 12117.0 12238.0 12117.0 12238.0 +141.5 13 78 -3
Total Volume and Open Interest 75,528 147,121 -2,045
Mini-DAX(EUREX)
Sep17 170801 12128.0 12306.0 12081.0 12251.0 +141.5 22,956 11,116 +24
Dec17 170801 12092.0 12290.0 12085.0 12241.5 +141.5 26 320 +6
Mar18 170801 12082.0 12244.0 12082.0 12238.0 +141.5 11 28 +2
Total Volume and Open Interest 22,993 11,464 +32
DJ EuroSTOXX 50(EUREX)
Sep17 170801 3452 3486 3441 3473 +26 794,663 3,285,124 -1,817
Dec17 170801 3437 3471 3428 3459 +26 94 116,172 +12,099
Mar18 170801 3443 3447 3443 3447 +26 0 51,450 +4
Total Volume and Open Interest 794,757 3,452,746 +10,286
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 170801 7316.00 7375.50 7316.00 7358.00 +48.00 119,344 724,513 -11,272
Dec17 170801 7314.00 7332.00 7310.00 7318.00 +48.00 2 11,387 +2
Mar18 170801 7256.50 7256.50 7256.50 7256.50 +46.50      
Total Volume and Open Interest 119,346 735,900 -11,270
SPI 200(SFE)
Sep17 170801 5664.0 5718.0 5647.0 5714.0 +53.0 48,340 265,010 -89
Dec17 170801 5700.0 5700.0 5700.0 5700.0 +53.0 0 1,469 +0
Mar18 170801 5653.0 5653.0 5653.0 5653.0 +53.0 0 1,477 +0
Total Volume and Open Interest 48,342 268,588 -88
FTSE MIB(ISE)
Sep17 170801 21525.00 21600.00 21445.00 21577.00 +97.00 24,061 30,196 -1,443
Dec17 170801 21395.00 21460.00 21380.00 21455.00 +97.00 7 49 -6
Total Volume and Open Interest 24,068 30,245 -1,449
KOSPI 200(KFE)
Sep17 170801 315.15 319.45 313.85 317.90 +3.00 327,396 277,258 +901
Dec17 170801 316.05 320.10 314.65 318.45 +2.80 579 37,916 +98
Mar18 170801 316.90 316.95 315.80 315.80 +3.30 11 7,860 +10
Total Volume and Open Interest 327,987 347,786 +1,010
GSCI(CME)
Aug17 170801 385.35 385.35 379.85 383.45 -4.60 15 14,122 -12
Sep17 170801 384.60 384.60 384.60 384.60 -4.45 0 1,186 +0
Oct17 170801 384.80 384.80 384.80 384.80 -4.45      
Total Volume and Open Interest 15 15,308 -12
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!!!