Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 02, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170602 912.25 924.00 910.75 921.25 +9.00 130,785 360,047 -3,179
Aug17 170602 915.00 926.50 913.75 923.75 +8.50 21,105 45,596 +818
Sep17 170602 915.50 926.00 914.50 923.75 +8.50 8,789 19,578 -134
Nov17 170602 917.50 927.50 916.50 925.50 +7.75 55,217 198,064 +1,228
Jan18 170602 925.00 935.00 924.50 933.25 +7.75 4,431 21,660 +518
Mar18 170602 932.50 940.75 930.50 938.25 +6.50 2,153 14,017 +159
May18 170602 938.50 946.25 938.50 944.75 +6.75 1,148 9,113 +147
Jul18 170602 945.25 953.50 945.25 951.00 +6.25 2,199 13,681 +405
Aug18 170602 947.25 949.25 947.25 949.25 +5.75 82 499 +61
Sep18 170602 941.75 941.75 940.25 941.75 +5.00 1 50 +0
Nov18 170602 933.25 940.50 933.25 935.75 +3.00 1,106 6,261 +172
Jan19 170602 940.75 940.75 940.00 940.75 +3.00 0 67 +0
Mar19 170602 940.25 940.25 939.50 940.25 +3.00 0 7 +0
May19 170602 941.50 941.50 940.50 941.50 +3.00 0 7 +0
Total Volume and Open Interest 227,021 688,730 +199
Soybean Meal(CBOT)
Jul17 170602 297.40 303.30 296.70 301.90 +4.40 54,480 199,280 -2,043
Aug17 170602 299.10 304.70 298.30 303.50 +4.40 14,571 38,465 +1,768
Sep17 170602 300.10 305.90 300.00 304.60 +4.20 10,230 24,786 -52
Oct17 170602 301.40 306.70 300.60 305.50 +4.00 6,891 20,517 +2,079
Dec17 170602 303.00 308.40 302.30 307.20 +4.00 18,946 90,887 +1,072
Jan18 170602 303.20 308.90 303.10 308.00 +4.00 1,291 10,671 +147
Mar18 170602 304.40 310.00 304.30 308.70 +3.50 1,446 8,954 +297
May18 170602 305.80 310.30 305.80 310.10 +3.50 494 5,689 +65
Jul18 170602 307.60 312.00 306.80 311.70 +3.60 892 7,303 +108
Aug18 170602 310.00 312.20 309.30 312.00 +3.50 112 1,600 +61
Total Volume and Open Interest 109,769 413,579 +3,726
Soybean Oil(CBOT)
Jul17 170602 31.29 31.41 30.96 31.01 -0.24 63,146 198,336 +736
Aug17 170602 31.41 31.54 31.10 31.15 -0.23 16,215 43,606 +200
Sep17 170602 31.55 31.68 31.23 31.28 -0.23 5,631 32,187 +532
Oct17 170602 31.71 31.79 31.35 31.40 -0.22 3,513 18,512 -240
Dec17 170602 31.90 32.02 31.57 31.62 -0.23 16,263 103,820 +1,662
Jan18 170602 31.98 32.14 31.72 31.76 -0.23 1,968 10,926 -237
Mar18 170602 32.14 32.30 31.90 31.93 -0.21 1,184 10,896 +278
May18 170602 32.29 32.40 32.08 32.08 -0.20 425 5,941 +127
Jul18 170602 32.36 32.65 32.23 32.23 -0.22 783 6,587 +252
Aug18 170602 32.30 32.67 32.26 32.26 -0.21 66 687 -8
Total Volume and Open Interest 109,717 436,006 +3,506
Canola(WCE)
Jul17 170602 494.2 500.4 493.8 499.9 +5.3 11,576 89,278 -1,061
Nov17 170602 478.8 482.5 478.5 481.4 +2.6 10,617 75,192 -1,198
Jan18 170602 485.1 488.2 484.3 487.0 +2.4 1,447 11,519 +531
Mar18 170602 490.7 492.9 489.7 491.8 +2.5 230 2,047 +96
May18 170602 494.9 494.9 494.9 494.9 +2.5 45 255 +0
Total Volume and Open Interest 23,950 178,375 -1,600
Corn(CBOT)
Jul17 170602 370.50 374.75 369.50 372.75 +2.25 263,402 684,554 -15,027
Sep17 170602 378.25 382.25 377.50 380.75 +2.25 60,234 244,093 +10,427
Dec17 170602 389.25 393.00 388.00 391.00 +1.75 94,205 297,806 +4,214
Mar18 170602 398.75 402.75 398.00 400.75 +1.75 13,912 80,487 +1,852
May18 170602 404.25 408.75 404.25 407.00 +2.00 2,287 13,960 +67
Jul18 170602 409.75 413.50 409.50 412.25 +1.75 3,628 39,442 +0
Sep18 170602 405.00 405.00 402.25 403.25 +0.50 901 4,562 +428
Dec18 170602 404.25 407.75 404.25 406.50 +0.75 2,599 26,447 +316
Mar19 170602 415.00 415.00 414.00 414.00 +0.75 1 450 +0
May19 170602 418.00 418.00 418.00 418.00 +0.75 0 188 +0
Total Volume and Open Interest 441,346 1,392,819 +2,375
Wheat(CBOT)
Jul17 170602 428.00 434.00 426.50 429.50 +0.50 66,676 264,275 -4,955
Sep17 170602 442.50 448.00 441.00 443.75 +0.25 24,778 87,946 +4,318
Dec17 170602 464.75 470.00 463.25 465.00 -1.00 14,070 79,999 +438
Mar18 170602 483.25 487.75 481.75 482.75 -1.25 3,933 23,800 +792
May18 170602 494.75 498.50 493.50 494.25 -1.00 377 3,937 +75
Jul18 170602 503.00 505.50 501.75 503.25 +0.25 804 6,628 +74
Total Volume and Open Interest 110,678 468,879 +766
Wheat(KCBT)
Jul17 170602 430.00 438.00 428.75 433.25 +2.50 28,231 148,903 -4,918
Sep17 170602 448.75 456.25 447.50 451.50 +2.25 15,392 49,781 +3,391
Dec17 170602 473.25 481.00 472.75 476.75 +2.25 6,110 48,075 +1,626
Mar18 170602 489.50 495.75 489.50 491.00 +1.75 851 18,381 +100
May18 170602 503.00 503.50 503.00 503.00 +2.00 327 4,147 +147
Jul18 170602 510.50 516.50 510.50 513.00 +2.00 650 6,167 +249
Sep18 170602 527.50 527.50 527.50 527.50 +2.25 20 445 +2
Total Volume and Open Interest 51,613 276,197 +620
Wheat(MGE)
Jul17 170602 577.25 590.00 577.25 583.75 +5.00 4,970 27,136 +314
Sep17 170602 581.00 592.25 581.00 587.00 +4.50 2,693 13,104 +359
Dec17 170602 584.50 593.25 584.50 588.50 +2.75 1,732 10,753 +141
Mar18 170602 589.00 595.00 588.25 591.75 +2.25 751 6,338 +153
May18 170602 591.25 596.00 591.25 594.50 +3.00 217 2,843 +20
Jul18 170602 592.75 596.75 592.00 596.75 +4.00 26 620 +7
Total Volume and Open Interest 10,411 61,012 +998
Oats(CBOT)
Jul17 170602 255.25 263.75 244.50 246.00 -9.00 640 4,868 -46
Sep17 170602 247.00 252.00 239.75 240.00 -6.50 242 361 +146
Dec17 170602 233.50 237.00 229.50 231.00 -2.00 185 1,295 +130
Mar18 170602 232.75 232.75 226.50 226.50 -3.25 3 108 +0
Total Volume and Open Interest 1,070 6,632 +230
Rough Rice(CBOT)
Jul17 170602 11.01 11.27 10.99 11.12 +0.07 870 7,563 -106
Sep17 170602 11.32 11.52 11.27 11.39 +0.08 353 1,309 +142
Nov17 170602 11.65 11.74 11.60 11.60 +0.06 35 222 +20
Jan18 170602 11.73 11.73 11.73 11.73 +0.05 0 10 +0
Total Volume and Open Interest 1,258 9,148 +56
Live Cattle(CME)
Jun17 170602 129.500 131.575 128.575 130.825 +3.395 10,646 34,895 -1,496
Aug17 170602 125.785 126.730 124.635 126.050 +1.350 25,514 201,036 +3,487
Oct17 170602 121.450 121.900 120.535 121.100 -0.050 10,415 103,961 +1,253
Dec17 170602 121.730 122.180 120.900 121.480 -0.250 6,463 50,130 +598
Feb18 170602 121.400 121.850 120.635 121.330 -0.070 2,638 22,472 +220
Apr18 170602 118.700 119.250 118.230 118.950 -0.030 1,638 9,074 +355
Total Volume and Open Interest 58,000 426,197 +4,668
Feeder Cattle(CME)
Aug17 170602 158.600 159.630 156.600 158.735 +1.655 7,316 32,862 -256
Sep17 170602 157.435 158.685 155.950 157.830 +1.500 3,133 9,361 +15
Oct17 170602 155.250 156.450 153.950 155.700 +1.050 2,300 7,135 -175
Nov17 170602 152.235 153.250 150.935 152.650 +0.365 852 2,756 +97
Jan18 170602 145.750 146.380 144.150 145.850 +0.315 594 2,256 +27
Mar18 170602 142.300 142.535 140.750 142.185 +0.335 107 314 +27
Apr18 170602 141.600 141.750 140.985 141.050 -0.885 5 17 +2
Total Volume and Open Interest 14,307 54,701 -263
Lean Hogs(CME)
Jun17 170602 81.250 81.650 80.885 81.230 +0.300 8,898 23,218 -1,563
Jul17 170602 82.450 82.635 81.430 81.980 -0.155 22,045 66,883 +1,664
Aug17 170602 82.180 82.300 81.285 81.700 -0.300 15,382 59,072 +2,925
Oct17 170602 68.900 68.900 68.550 68.700 -0.185 7,119 48,585 +1,241
Dec17 170602 62.930 63.150 62.800 63.050 +0.120 2,781 23,751 +784
Feb18 170602 66.300 66.475 66.100 66.385 +0.135 853 10,438 +354
Apr18 170602 69.385 69.580 69.250 69.480 +0.150 555 8,883 +337
May18 170602 73.500 73.500 73.500 73.500 +0.100 9 129 +3
Total Volume and Open Interest 57,860 244,853 +5,846
Class III Milk(CME)
May17 170531 15.62 15.63 15.61 15.61 -0.01 62 4,737 -20
Jun17 170602 16.59 16.64 16.51 16.52 -0.14 198 5,050 -50
Jul17 170602 17.00 17.12 16.89 16.95 -0.17 348 4,259 +34
Aug17 170602 17.19 17.37 17.13 17.18 -0.17 167 3,689 +47
Sep17 170602 17.29 17.44 17.24 17.33 -0.09 42 3,344 +4
Oct17 170602 17.17 17.35 17.17 17.25 -0.05 23 2,722 +8
Nov17 170602 17.16 17.17 17.07 17.12 +0.01 31 2,429 +10
Dec17 170602 16.98 16.99 16.94 16.95 unch 38 2,364 +19
Jan18 170602 16.72 16.72 16.72 16.72 +0.09 15 751 +2
Feb18 170602 16.57 16.59 16.57 16.57 unch 10 687 +0
Mar18 170602 16.59 16.59 16.59 16.59 unch 15 638 +3
Apr18 170602 16.45 16.45 16.45 16.45 unch 10 507 +0
May18 170602 16.47 16.47 16.46 16.47 unch 10 460 +7
Total Volume and Open Interest 918 27,806 -4,552
Cocoa(ICE)
Jul17 170602 2025 2033 1992 2001 -23 37,665 100,813 -12,416
Sep17 170602 2042 2046 2009 2017 -21 13,733 76,779 -408
Dec17 170602 2062 2062 2028 2037 -18 6,654 44,313 +484
Mar18 170602 2085 2085 2055 2061 -17 906 22,418 -103
May18 170602 2081 2093 2074 2079 -17 737 9,854 -87
Jul18 170602 2103 2103 2094 2097 -17 148 7,828 +12
Sep18 170602 2120 2120 2115 2115 -16 5 5,918 +0
Total Volume and Open Interest 60,354 276,925 -12,018
Coffee "C"(ICE)
Jul17 170602 128.00 128.15 125.25 125.55 -2.15 25,087 99,251 -87
Sep17 170602 130.30 130.35 127.65 127.90 -2.15 14,860 46,682 +240
Dec17 170602 134.00 134.00 131.20 131.45 -2.10 4,423 34,635 +716
Mar18 170602 137.30 137.30 134.65 134.90 -2.10 2,270 16,319 +71
May18 170602 139.70 139.70 136.90 137.15 -2.05 986 7,632 +208
Jul18 170602 141.50 141.50 139.25 139.35 -2.00 96 2,989 +12
Total Volume and Open Interest 47,832 216,475 +1,197
Orange Juice(ICE)
Jul17 170602 131.90 134.65 129.70 132.50 +0.60 1,089 7,587 -187
Sep17 170602 130.60 134.00 129.55 132.35 +1.00 217 2,165 +180
Nov17 170602 131.00 134.30 129.60 132.40 +0.85 83 1,370 +42
Jan18 170602 131.55 133.40 130.65 132.90 +0.80 68 650 +11
Mar18 170602 133.00 134.10 133.00 134.10 +0.70 17 180 +4
May18 170602 135.45 135.45 135.45 135.45 +0.70 11 133 +11
Total Volume and Open Interest 1,485 12,085 +61
Sugar #11(ICE)
Jul17 170602 14.26 14.35 13.63 13.74 -0.49 52,367 342,377 +384
Oct17 170602 14.58 14.63 13.93 14.04 -0.49 29,256 211,251 +2,970
Mar18 170602 15.23 15.30 14.64 14.74 -0.44 18,759 133,642 +2,761
May18 170602 15.16 15.20 14.59 14.68 -0.43 4,171 44,099 +38
Jul18 170602 15.15 15.18 14.59 14.66 -0.43 1,719 29,382 +368
Oct18 170602 15.33 15.33 14.74 14.81 -0.44 705 31,868 +93
Mar19 170602 15.71 15.71 15.15 15.21 -0.43 245 15,036 +20
May19 170602 15.64 15.64 15.18 15.21 -0.43 67 4,241 +17
Total Volume and Open Interest 107,382 820,833 +6,680
London Cocoa(LCE)
Jul17 170602 1570 1578 1549 1554 -17 29,537 95,997 -7,989
Sep17 170602 1589 1594 1566 1571 -15 6,575 36,955 -235
Dec17 170602 1611 1617 1591 1596 -12 3,921 57,511 +1,743
Mar18 170602 1630 1635 1612 1616 -11 3,017 42,355 +67
May18 170602 1642 1650 1629 1632 -10 872 14,159 +126
Jul18 170602 1664 1664 1644 1646 -10 904 8,402 +46
Sep18 170602 1668 1669 1656 1658 -10 339 6,887 +221
Total Volume and Open Interest 45,182 266,116 -6,015
London Sugar(LCE)
Aug17 170602 420.00 424.40 408.40 410.30 -11.80 7,042 46,963 -140
Oct17 170602 405.00 407.80 393.10 394.90 -11.10 1,950 26,190 +65
Dec17 170602 405.00 408.10 393.90 395.60 -10.50 660 10,070 -9
Mar18 170602 408.40 411.20 397.80 399.00 -10.90 331 6,478 +105
May18 170602 413.00 416.40 404.50 405.50 -10.10 107 3,074 -3
Total Volume and Open Interest 10,223 95,541 +87
Cotton(ICE)
Jul17 170602 77.72 77.77 76.57 76.69 -0.94 11,569 91,399 -2,821
Oct17 170602 75.75 75.75 75.24 75.24 -0.45 5 99 +1
Dec17 170602 73.50 73.67 72.80 73.12 -0.38 7,961 124,823 +2,064
Mar18 170602 73.16 73.21 72.47 72.85 -0.29 1,131 16,533 -9
May18 170602 73.40 73.45 72.80 73.14 -0.27 258 1,884 -8
Jul18 170602 73.66 73.70 73.30 73.41 -0.29 82 3,223 +56
Total Volume and Open Interest 21,818 241,569 +76
Lumber(CME)
Jul17 170602 354.8 354.9 350.6 353.5 +0.3 627 3,544 -60
Sep17 170602 348.0 348.1 344.7 347.5 +0.3 297 867 +84
Nov17 170602 338.0 338.5 337.8 337.8 +0.1 91 539 +18
Jan18 170602 344.9 344.9 344.9 344.9 +0.1 26 69 -8
Total Volume and Open Interest 1,041 5,052 +34
Crude Oil(NYM)
Jul17 170602 48.04 48.19 46.74 47.66 -0.70 779,144 560,137 -9,029
Aug17 170602 48.26 48.42 46.98 47.87 -0.73 152,455 204,485 +1,696
Sep17 170602 48.46 48.60 47.19 48.05 -0.74 87,405 205,011 +4,224
Oct17 170602 48.66 48.75 47.36 48.20 -0.74 42,787 105,510 -1,483
Nov17 170602 48.77 48.92 47.53 48.37 -0.73 29,409 86,515 +5,296
Dec17 170602 48.93 49.08 47.67 48.51 -0.71 93,289 320,077 +1,863
Jan18 170602 48.83 49.11 47.88 48.62 -0.70 7,306 75,779 +749
Feb18 170602 48.95 49.08 47.98 48.68 -0.68 3,492 36,412 +366
Mar18 170602 48.90 49.02 47.96 48.70 -0.67 6,943 57,232 -363
Apr18 170602 49.13 49.13 48.11 48.70 -0.65 2,882 23,380 +330
May18 170602 48.43 48.92 48.43 48.68 -0.63 4,034 22,516 +303
Jun18 170602 48.94 49.07 47.89 48.64 -0.61 20,726 119,960 -124
Jul18 170602 48.59 48.59 48.59 48.59 -0.58 1,421 18,992 -179
Aug18 170602 48.54 48.54 48.54 48.54 -0.56 679 12,436 +6
Sep18 170602 48.50 48.50 48.50 48.50 -0.55 2,416 27,997 +638
Oct18 170602 48.47 48.47 48.47 48.47 -0.54 770 11,149 +95
Total Volume and Open Interest 1,280,948 2,206,400 +8,319
e-miNY Crude Oil(NYM)
Jul17 170602 48.075 48.225 46.750 47.650 -0.700 16,487 3,138 +289
Aug17 170602 48.350 48.425 47.000 47.875 -0.725 393 441 +26
Sep17 170602 48.575 48.650 47.275 48.050 -0.750 94 394 +50
Oct17 170602 48.300 48.475 47.700 48.200 -0.750 15 224 -4
Nov17 170602 48.225 48.700 47.750 48.375 -0.725 56 63 -5
Dec17 170602 48.350 48.800 47.750 48.500 -0.725 60 377 -1
Jan18 170602 48.625 50.025 48.625 48.625 -0.700 0 79 +0
Feb18 170602 48.300 48.675 48.300 48.675 -0.675 0 27 +0
Mar18 170602 49.000 49.000 48.700 48.700 -0.675 5 13 -1
Apr18 170602 48.700 48.700 48.700 48.700 -0.650 0 49 +0
Total Volume and Open Interest 17,112 4,988 +354
NY Harbor ULSD(NYM)
Jul17 170602 150.01 150.01 146.34 148.48 -1.69 79,569 122,937 -2,513
Aug17 170602 151.00 151.00 147.28 149.37 -1.70 36,820 47,819 +3,455
Sep17 170602 151.60 151.79 148.37 150.43 -1.71 26,096 39,217 +435
Oct17 170602 152.25 152.85 149.80 151.62 -1.73 9,155 18,172 -693
Nov17 170602 153.66 154.08 150.85 152.86 -1.75 5,748 21,206 +22
Dec17 170602 154.57 155.39 152.22 153.92 -1.76 17,583 58,972 -2,235
Jan18 170602 155.50 155.95 153.46 154.97 -1.76 720 12,181 -94
Feb18 170602 156.54 156.60 153.75 155.58 -1.78 451 5,017 +75
Mar18 170602 156.00 156.00 154.27 155.56 -1.80 1,536 7,369 -280
Apr18 170602 155.54 155.54 153.73 154.85 -1.81 332 5,213 +21
May18 170602 154.80 154.80 153.40 154.50 -1.79 290 3,040 +87
Jun18 170602 155.05 155.05 153.35 154.41 -1.75 1,253 17,390 +155
Jul18 170602 154.75 154.75 153.64 154.67 -1.67 89 1,053 +50
Aug18 170602 154.88 155.64 154.88 155.07 -1.58 26 1,008 +1
Total Volume and Open Interest 179,988 378,672 -7,022
RBOB Gasoline(NYM)
Jul17 170602 159.21 159.60 155.45 157.71 -2.43 75,704 140,097 -474
Aug17 170602 158.24 158.25 154.24 156.44 -2.28 40,373 49,980 +2,199
Sep17 170602 156.18 156.45 152.72 154.89 -2.22 27,392 53,570 -729
Oct17 170602 144.54 144.91 141.38 143.46 -2.05 15,011 38,136 -246
Nov17 170602 142.29 142.34 139.23 141.23 -2.02 7,060 24,285 -105
Dec17 170602 140.06 140.69 137.47 139.49 -2.00 7,418 33,307 -431
Jan18 170602 138.76 139.75 137.84 139.28 -1.88 2,145 6,859 +893
Feb18 170602 139.78 140.42 139.78 140.13 -1.77 1,340 5,003 +419
Mar18 170602 140.15 142.28 140.15 141.78 -1.67 1,184 3,908 -63
Apr18 170602 157.35 159.38 157.35 159.00 -1.65 73 4,362 +4
Total Volume and Open Interest 179,431 379,658 -4,257
e-miNY RBOB Gasoline(NYM)
Jul17 170602 157.70 160.10 157.70 157.70 -2.40      
Aug17 170602 156.40 156.44 156.40 156.40 -2.30      
Sep17 170602 154.90 154.90 154.89 154.90 -2.20      
Oct17 170602 143.50 143.50 143.46 143.50 -2.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul17 170602 3.051 3.051 2.989 2.999 -0.009 208,510 313,609 +3,897
Aug17 170602 3.087 3.087 3.030 3.041 -0.006 64,479 147,827 -1,800
Sep17 170602 3.075 3.075 3.017 3.030 -0.004 40,942 156,644 +2,269
Oct17 170602 3.100 3.100 3.040 3.053 -0.004 56,042 198,724 +5,261
Nov17 170602 3.161 3.163 3.110 3.122 -0.003 19,518 66,086 -368
Dec17 170602 3.301 3.302 3.251 3.260 -0.004 19,769 73,115 -74
Jan18 170602 3.386 3.386 3.336 3.343 -0.007 32,513 105,009 +3,099
Feb18 170602 3.319 3.353 3.319 3.325 -0.006 11,524 47,949 +547
Mar18 170602 3.280 3.290 3.257 3.261 -0.006 20,443 71,735 +602
Apr18 170602 2.880 2.898 2.875 2.878 +0.004 14,605 95,155 -1,319
May18 170602 2.845 2.853 2.834 2.838 +0.006 5,109 37,110 +230
Jun18 170602 2.866 2.886 2.864 2.870 +0.007 1,173 21,374 +22
Jul18 170602 2.897 2.914 2.897 2.903 +0.008 1,548 24,579 +130
Aug18 170602 2.907 2.923 2.905 2.914 +0.009 1,876 20,210 -373
Sep18 170602 2.885 2.902 2.885 2.891 +0.009 1,030 17,778 -18
Oct18 170602 2.906 2.918 2.900 2.907 +0.009 3,386 42,385 +28
Total Volume and Open Interest 504,991 1,528,080 +11,838
Brent Crude Oil(ICE)
Aug17 170602 50.23 50.52 48.95 49.95 -0.68 514,958 563,868 -17,975
Sep17 170602 50.59 50.85 49.30 50.24 -0.73 227,104 356,293 +10,094
Oct17 170602 50.85 51.09 49.58 50.49 -0.73 85,419 144,041 +9,036
Nov17 170602 51.01 51.30 49.82 50.71 -0.71 47,657 106,624 +387
Dec17 170602 51.24 51.48 50.04 50.91 -0.69 176,753 341,466 -6,500
Jan18 170602 51.32 51.60 50.22 51.07 -0.66 14,728 60,816 +76
Feb18 170602 51.43 51.51 50.37 51.17 -0.64 8,109 49,970 +515
Mar18 170602 51.48 51.72 50.45 51.24 -0.62 13,582 56,185 -788
Apr18 170602 51.68 51.74 50.53 51.28 -0.60 2,687 20,545 +181
May18 170602 51.29 51.29 51.29 51.29 -0.59 1,844 22,377 +69
Jun18 170602 51.43 51.72 50.50 51.28 -0.57 34,178 112,763 -1,212
Jul18 170602 50.86 51.28 50.86 51.28 -0.56 1,228 20,575 +394
Aug18 170602 51.14 51.43 50.84 51.28 -0.55 851 15,158 +214
Sep18 170602 51.10 51.25 50.87 51.25 -0.54 2,670 26,563 -340
Total Volume and Open Interest 1,207,706 2,386,584 -44,876
Gas Oil(ICE)
Jun17 170602 442.25 444.50 433.00 438.50 -11.75 74,316 94,011 -5,030
Jul17 170602 442.75 444.75 433.25 439.00 -11.25 130,214 152,807 +99
Aug17 170602 443.75 446.75 435.50 441.00 -11.25 74,023 82,690 +6,579
Sep17 170602 446.75 449.75 438.25 443.75 -11.50 47,939 64,156 +7,789
Oct17 170602 450.00 452.75 441.75 447.00 -11.25 26,599 59,671 +1,388
Nov17 170602 452.00 454.50 444.25 448.50 -11.25 9,005 37,806 +2,212
Dec17 170602 452.50 455.25 444.50 449.50 -11.25 38,982 109,487 +1,947
Jan18 170602 454.50 457.50 447.00 451.75 -11.00 4,709 20,244 +23
Feb18 170602 456.50 456.50 449.75 453.50 -11.00 2,298 11,149 +393
Mar18 170602 456.75 456.75 450.75 455.00 -10.75 4,468 19,439 +198
Total Volume and Open Interest 432,126 851,377 +14,820
Ethanol(CBOT)
Jun17 170602 1.560 1.560 1.550 1.554 +0.025 49 145 -40
Jul17 170602 1.559 1.574 1.559 1.565 +0.010 351 1,464 -73
Aug17 170602 1.568 1.568 1.560 1.560 +0.006 127 605 -4
Sep17 170602 1.558 1.558 1.554 1.558 +0.006 2 290 -2
Oct17 170602 1.549 1.549 1.549 1.549 +0.006 0 242 +0
Nov17 170602 1.533 1.533 1.533 1.533 +0.006 0 140 +0
Dec17 170602 1.515 1.516 1.515 1.516 +0.006 0 389 +0
Jan18 170602 1.516 1.516 1.516 1.516 +0.006      
Total Volume and Open Interest 529 3,278 -119
WTI Crude Oil(ICE)
Jul17 170602 47.95 48.17 46.74 47.66 -0.70 38,319 69,532 +2,378
Aug17 170602 48.13 48.39 46.97 47.87 -0.73 68,210 74,343 +1,364
Sep17 170602 48.33 48.58 47.17 48.05 -0.74 33,235 59,804 +71
Oct17 170602 48.48 48.74 47.36 48.20 -0.74 14,655 24,096 +129
Nov17 170602 48.86 48.87 47.51 48.37 -0.73 8,214 9,495 +793
Dec17 170602 48.75 49.04 47.71 48.51 -0.71 40,141 123,573 +1,600
Jan18 170602 48.76 48.86 48.01 48.62 -0.70 1,874 10,754 -42
Feb18 170602 48.15 48.68 48.15 48.68 -0.68 997 4,797 -25
Mar18 170602 48.67 48.70 48.31 48.70 -0.67 1,386 10,167 +36
Apr18 170602 48.70 48.70 48.70 48.70 -0.65 189 2,495 +19
May18 170602 48.68 48.68 48.68 48.68 -0.63 129 1,139 +27
Jun18 170602 48.46 48.87 48.46 48.64 -0.61 6,873 40,147 -162
Jul18 170602 48.59 48.59 48.59 48.59 -0.58 83 724 +25
Aug18 170602 48.54 48.54 48.54 48.54 -0.56 28 1,537 +1
Sep18 170602 48.50 48.50 48.50 48.50 -0.55 88 2,317 +51
Oct18 170602 48.47 48.47 48.47 48.47 -0.54 21 1,558 +18
Total Volume and Open Interest 228,654 592,326 +9,604
US Dollar Index(ICE)
Jun17 170602 97.165 97.260 96.580 96.670 -0.470 27,255 79,975 -260
Sep17 170602 96.960 97.025 96.385 96.450 -0.485 1,119 4,219 +344
Dec17 170602 96.490 96.490 96.230 96.245 -0.490 40 610 +2
Total Volume and Open Interest 28,427 84,936 +97
Australian Dollar(CME)
Jun17 170602 73.73 74.46 73.72 74.34 +0.61 88,155 126,341 +904
Sep17 170602 73.64 74.37 73.62 74.25 +0.61 953 3,284 +329
Dec17 170602 73.90 74.25 73.90 74.17 +0.60 78 146 -12
Total Volume and Open Interest 89,256 130,624 +1,236
British Pound(CME)
Jun17 170602 128.89 129.09 128.51 128.84 +0.02 159,249 251,292 +1,755
Sep17 170602 129.24 129.43 128.88 129.20 +0.02 2,906 3,495 +759
Dec17 170602 129.63 129.79 129.28 129.57 +0.02 37 694 +15
Total Volume and Open Interest 162,528 256,507 +2,468
Canadian Dollar(CME)
Jun17 170602 73.99 74.24 73.83 74.13 +0.11 73,734 193,931 +1,783
Sep17 170602 74.14 74.35 73.96 74.25 +0.11 7,287 11,195 +6,506
Dec17 170602 74.16 74.42 74.11 74.38 +0.11 50 2,597 +22
Mar18 170602 74.28 74.55 74.28 74.51 +0.11 1 279 +0
Total Volume and Open Interest 81,111 208,587 +8,314
Japanese Yen(CME)
Jun17 170602 89.85 90.69 89.56 90.57 +0.67 141,038 203,597 -1,051
Sep17 170602 90.21 91.05 89.94 90.94 +0.67 3,668 8,319 +21
Dec17 170602 90.50 91.39 90.41 91.35 +0.67 10 284 +1
Total Volume and Open Interest 145,270 212,603 -1,124
Swiss Franc(CME)
Jun17 170602 103.04 104.03 102.98 103.89 +0.86 32,028 53,600 -122
Sep17 170602 103.63 104.61 103.59 104.50 +0.87 1,793 1,824 +1,220
Dec17 170602 105.14 105.18 105.14 105.14 +0.87 3 73 +3
Total Volume and Open Interest 33,824 55,504 +1,101
EuroFX(CME)
Jun17 170602 112.22 112.94 112.13 112.86 +0.62 211,806 436,437 -4,119
Sep17 170602 112.75 113.47 112.67 113.40 +0.62 5,707 11,486 +2,198
Dec17 170602 113.38 114.02 113.22 113.96 +0.61 276 919 +37
Total Volume and Open Interest 219,427 451,481 -1,799
Mexican Peso(CME)
Jun17 170602 535.75 537.50 532.25 532.75 -4.00 41,025 184,325 +3,542
Jul17 170602 531.38 534.63 530.25 530.25 -4.00 0 8 +0
Total Volume and Open Interest 41,707 209,550 +3,492
Brazilian Real(CME)
Jul17 170602 306.00 308.30 304.90 305.45 +0.05 3,008 16,067 +504
Aug17 170602 303.75 306.15 303.30 303.75 +0.05 1 1 +1
Sep17 170602 302.50 302.50 301.75 301.75 unch 5 1,410 -4
Oct17 170602 300.20 300.20 300.20 300.20 +0.05      
Total Volume and Open Interest 3,014 17,478 -15,424
30-Year T-Bonds(CBOT)
Jun17 170602 154~290 156~170 154~250 156~050 +1~100 49,637 54,959 -17,784
Sep17 170602 153~200 155~070 153~150 154~270 +1~100 262,521 682,744 +294
Dec17 170602 154~040 154~040 154~040 154~040 +1~100      
Total Volume and Open Interest 312,158 737,703 -17,490
10-Year T-Notes(CBOT)
Jun17 170602 126~155 127~010 126~125 126~285 +0~140 260,254 151,299 -120,992
Sep17 170602 126~075 126~255 126~040 126~205 +0~145 1,500,761 3,070,923 +58,435
Dec17 170602 126~020 126~105 126~020 126~105 +0~145 0 5 +0
Total Volume and Open Interest 1,761,015 3,222,227 -62,557
5-Year T-Notes(CBOT)
Jun17 170602 118~244 119~016 118~224 118~304 +0~066 268,995 267,281 -98,329
Sep17 170602 118~082 118~184 118~062 118~150 +0~072 925,945 3,047,653 +104,372
Dec17 170602 118~050 118~050 118~050 118~050 +0~072      
Total Volume and Open Interest 1,194,940 3,314,934 +6,043
2 Year T-Notes(CBOT)
Jun17 170602 108~100 108~120 108~094 108~106 +0~006 81,777 80,212 -23,828
Sep17 170602 108~062 108~084 108~056 108~070 +0~006 373,672 1,244,692 +29,100
Dec17 170602 108~070 108~070 108~070 108~070 +0~006      
Total Volume and Open Interest 455,449 1,324,904 +5,272
Eurodollars(CME)
Jun17 170602 98.735 98.750 98.732 98.735 unch 181,413 1,539,214 -1,861
Sep17 170602 98.650 98.675 98.645 98.660 +0.010 222,350 1,461,828 -1,238
Dec17 170602 98.585 98.605 98.575 98.585 +0.005 254,022 1,713,874 +24,107
Mar18 170602 98.510 98.545 98.500 98.520 +0.010 159,533 1,142,449 +965
Jun18 170602 98.430 98.470 98.420 98.445 +0.015 162,719 1,124,937 -3,704
Sep18 170602 98.355 98.400 98.340 98.375 +0.020 153,413 995,852 +16,989
Dec18 170602 98.265 98.320 98.250 98.295 +0.030 175,745 1,403,783 +17,481
Mar19 170602 98.210 98.265 98.195 98.245 +0.035 141,268 828,100 +4,797
Jun19 170602 98.160 98.220 98.145 98.195 +0.035 97,722 710,600 +4,204
Sep19 170602 98.105 98.170 98.090 98.145 +0.040 103,781 641,019 +10,233
Dec19 170602 98.030 98.100 98.015 98.075 +0.045 142,704 719,123 +28,247
Mar20 170602 97.995 98.065 97.975 98.040 +0.050 91,549 440,379 -2,146
Jun20 170602 97.950 98.020 97.935 98.000 +0.050 50,227 269,604 +4,395
Sep20 170602 97.905 97.980 97.890 97.960 +0.055 68,212 224,249 +10,916
Dec20 170602 97.850 97.925 97.835 97.905 +0.055 57,403 311,843 +7,965
Mar21 170602 97.815 97.895 97.800 97.875 +0.060 45,498 136,102 +4,001
Jun21 170602 97.775 97.855 97.765 97.835 +0.060 24,285 138,991 -75
Sep21 170602 97.735 97.815 97.720 97.795 +0.060 24,579 81,448 -1,696
Total Volume and Open Interest 2,216,008 14,160,794 +132,081
Ultra T-Bond(CBOT)
Jun17 170602 165~30 167~31 165~24 167~16 +1~23 18,088 40,738 -8,551
Sep17 170602 164~29 167~00 164~24 166~16 +1~23 118,324 734,185 +7,967
Dec17 170602 165~16 165~16 165~16 165~16 +1~23      
Total Volume and Open Interest 136,412 774,923 -584
Ultra 10-Yr T-Note(CBOT)
Jun17 170602 136~140 137~085 136~115 137~020 +0~215 18,480 16,115 -5,624
Sep17 170602 135~185 136~130 135~140 136~065 +0~220 102,501 357,119 +3,868
Dec17 170602 136~065 136~065 136~065 136~065 +0~220      
Total Volume and Open Interest 120,981 373,234 -1,756
30 Day Federal Funds(CBOT)
Jun17 170602 98.973 98.978 98.970 98.970 -0.003 5,091 77,470 -615
Jul17 170602 98.875 98.885 98.865 98.870 -0.005 43,905 370,132 -10,207
Aug17 170602 98.865 98.875 98.855 98.855 -0.010 21,963 146,824 -9,319
Sep17 170602 98.835 98.850 98.830 98.835 -0.005 7,421 52,705 +1,846
Oct17 170602 98.780 98.805 98.775 98.790 +0.005 46,056 215,538 +15,879
Nov17 170602 98.775 98.800 98.775 98.785 +0.005 23,786 169,114 +11,072
Total Volume and Open Interest 195,736 1,509,364 -210,457
Japanese Govt Bonds(SGX)
Jun17 170601 150.63 150.73 150.63 150.69 +0.06 452 18,170 +12
Sep17 170601 150.59 150.61 150.58 150.61 +0.07 10 619 +2
Dec17 170601 150.61 150.61 150.61 150.61 +0.07      
Total Volume and Open Interest 462 18,789 +14
Euro-Buxl(EUREX)
Jun17 170602 167.86 169.12 167.80 168.88 +0.80 52,693 200,556 +5,389
Sep17 170602 166.30 167.42 166.30 167.22 +0.82 10,390 74,150 +19,119
Dec17 170602 165.34 165.34 165.34 165.34 +0.80 0 2 +0
Total Volume and Open Interest 63,083 274,708 +24,508
Euro-Bund(EUREX)
Jun17 170602 162.13 162.77 162.13 162.69 +0.41 953,498 1,865,827 -112,671
Sep17 170602 164.10 164.73 164.08 164.66 +0.42 225,816 611,839 +76,831
Dec17 170602 161.22 161.42 161.22 161.42 +0.41 0 8 +0
Total Volume and Open Interest 1,179,314 2,477,674 -35,840
Euro-Bobl(EUREX)
Jun17 170602 132.15 132.33 132.14 132.28 +0.13 669,425 1,307,834 -62,439
Sep17 170602 132.95 133.12 132.95 133.07 +0.10 136,116 345,304 +80,256
Dec17 170602 131.98 131.98 131.98 131.98 +0.13      
Total Volume and Open Interest 805,541 1,653,138 +17,817
Euro-Schatz(EUREX)
Jun17 170602 112.26 112.29 112.25 112.28 +0.03 367,810 1,369,936 -45,705
Sep17 170602 112.14 112.17 112.14 112.16 +0.04 126,192 359,711 +110,325
Dec17 170602 113.07 113.07 113.07 113.07 +0.03      
Total Volume and Open Interest 494,002 1,729,647 +64,620
3-Mth Euribor(EUREX)
Jun17 170602 100.330 100.330 100.330 100.330 unch 9 34,525 +0
Sep17 170602 100.320 100.320 100.320 100.320 unch 0 5,201 +0
Dec17 170602 100.300 100.305 100.300 100.305 -0.005 10 7,154 +0
Total Volume and Open Interest 132 74,437 +49
Long Gilt(LIFFE)
Jun17 170602 128~22 128~32 128~20 128~26 +0~06 18,853 40,292 -16,519
Sep17 170602 127~21 127~30 127~18 127~24 +0~05 208,992 678,033 -5,222
Total Volume and Open Interest 227,845 718,325 -21,741
3-Mth Short Sterling(LIFFE)
Jun17 170602 99.70 99.71 99.70 99.71 +0.01 51,040 368,540 +1,098
Sep17 170602 99.68 99.69 99.67 99.68 unch 51,616 454,024 -3,166
Dec17 170602 99.65 99.65 99.63 99.65 unch 48,929 429,397 +557
Mar18 170602 99.61 99.62 99.60 99.61 unch 75,618 349,196 +1,109
Jun18 170602 99.57 99.59 99.56 99.58 +0.01 89,830 470,910 +19,771
Sep18 170602 99.52 99.55 99.52 99.54 +0.01 93,143 289,399 +7,411
Total Volume and Open Interest 797,408 3,529,623 +35,962
3-Mth Euribor(LIFFE)
Jun17 170602 100.330 100.335 100.325 100.330 unch 19,181 377,569 -439
Sep17 170602 100.325 100.325 100.320 100.320 -0.005 21,351 470,702 -1,930
Dec17 170602 100.305 100.310 100.300 100.300 -0.010 50,339 363,010 +3,027
Total Volume and Open Interest 619,332 4,111,949 -3,429
3-Mth Aus T-Bills(SFE)
Jun17 170602 98.27 98.28 98.26 98.27 -0.01 6,139 115,326 -5,138
Sep17 170602 98.32 98.33 98.31 98.32 -0.01 24,111 227,589 +10,135
Dec17 170602 98.33 98.34 98.31 98.33 unch 24,476 223,940 +2,190
Mar18 170602 98.31 98.32 98.29 98.31 -0.01 17,644 178,478 +4,663
Jun18 170602 98.26 98.27 98.24 98.27 unch 24,103 120,206 -3,697
Sep18 170602 98.20 98.22 98.18 98.21 -0.01 10,957 95,812 +1,401
Dec18 170602 98.14 98.16 98.12 98.14 -0.01 8,574 64,553 +1,675
Mar19 170602 98.08 98.08 98.06 98.08 -0.01 5,032 43,970 +1,800
Jun19 170602 98.01 98.02 98.00 98.02 -0.01 203 11,535 -34
Sep19 170602 97.95 97.95 97.94 97.95 -0.01 18 1,753 -97
Total Volume and Open Interest 121,492 1,089,057 +13,127
10-Year Aus T-Bonds(SFE)
Jun17 170602 97.57 97.58 97.55 97.56 -0.02 140,028 979,206 +8,031
Sep17 170602 97.56 97.56 97.53 97.54 -0.01 2,012 8,611 +1,719
Total Volume and Open Interest 142,040 987,817 +9,750
3-Year Aus T-Bonds(SFE)
Jun17 170602 98.31 98.32 98.28 98.30 -0.02 213,498 999,499 +33,716
Sep17 170602 98.30 98.31 98.28 98.29 -0.02 4,741 9,757 +4,402
Total Volume and Open Interest 218,239 1,009,256 +38,118
Gold(CMX)
Jun17 170602 1265.2 1279.0 1259.0 1276.8 +9.8 2,712 4,528 -1,886
Aug17 170602 1268.0 1282.2 1261.3 1280.2 +10.1 204,293 320,204 +10,307
Oct17 170602 1272.2 1285.3 1265.3 1283.8 +10.2 1,321 9,891 -62
Dec17 170602 1275.5 1289.0 1268.7 1287.3 +10.2 4,754 77,348 +263
Feb18 170602 1278.7 1292.1 1273.0 1290.6 +10.2 576 9,755 +140
Apr18 170602 1277.1 1294.7 1277.1 1293.9 +10.2 169 3,373 +88
Jun18 170602 1279.8 1298.2 1279.8 1297.2 +10.2 445 4,668 -39
Aug18 170602 1301.8 1301.8 1300.0 1300.7 +10.2 250 712 -36
Oct18 170602 1304.2 1304.2 1304.2 1304.2 +10.2 0 292 +0
Dec18 170602 1304.5 1307.7 1304.5 1307.7 +10.2 52 5,911 +0
Feb19 170602 1311.4 1311.4 1311.4 1311.4 +10.2 0 3 +0
Apr19 170602 1315.3 1315.3 1315.3 1315.3 +10.2      
Total Volume and Open Interest 215,356 442,978 +8,732
Silver(CMX)
Jul17 170602 1727.0 1758.0 1711.5 1752.5 +24.4 73,255 136,651 -2,385
Sep17 170602 1725.0 1764.5 1720.0 1760.0 +24.4 4,045 31,878 +1,498
Dec17 170602 1741.0 1775.0 1729.0 1770.0 +24.4 1,215 31,496 +94
Mar18 170602 1744.0 1781.0 1744.0 1780.0 +24.4 65 1,600 +18
May18 170602 1786.7 1786.7 1786.7 1786.7 +24.4 23 761 +2
Jul18 170602 1793.4 1793.4 1793.4 1793.4 +24.4 0 297 +0
Sep18 170602 1800.5 1800.5 1800.5 1800.5 +24.4 0 16 +0
Total Volume and Open Interest 78,650 204,446 -789
Platinum(NYMEX)
Jul17 170602 932.0 957.7 925.9 953.4 +24.4 16,088 57,565 -956
Oct17 170602 935.8 960.5 929.9 956.5 +24.4 949 10,487 +374
Jan18 170602 939.8 961.2 934.3 960.5 +24.4 3 537 +2
Apr18 170602 967.1 967.1 967.1 967.1 +24.4 0 91 +0
Total Volume and Open Interest 17,044 68,796 -584
Palladium(NYMEX)
Jun17 170602 829.65 842.50 829.65 837.95 +10.95 389 374 -319
Sep17 170602 823.20 839.85 821.10 834.05 +10.95 7,278 29,858 +1,013
Dec17 170602 825.20 836.80 825.20 831.85 +10.55 54 394 +40
Total Volume and Open Interest 7,731 30,659 +733
Copper(CMX)
Jul17 170602 258.45 258.50 252.60 257.45 -1.30 74,615 112,480 -1,095
Sep17 170602 259.30 259.30 253.80 258.65 -1.25 13,476 51,881 +1,917
Dec17 170602 259.45 260.80 255.60 260.20 -1.20 3,139 43,576 +152
Mar18 170602 261.15 261.40 256.70 261.30 -1.15 758 12,053 -24
May18 170602 258.40 262.05 258.40 262.05 -1.05 25 4,209 +0
Total Volume and Open Interest 92,928 249,998 +681
E-mini DJIA Index(CBOT)
Jun17 170602 21136 21227 21125 21203 +71 128,420 118,867 -52
Sep17 170602 21081 21170 21076 21151 +70 337 1,044 +108
Dec17 170602 21031 21101 21031 21101 +70 0 45 +0
Mar18 170602 21060 21071 21060 21071 +70      
Total Volume and Open Interest 128,757 119,956 +56
S & P 500(CME)
Jun17 170602 2429.60 2437.70 2428.00 2437.70 +8.10 4,167 75,803 -1,542
Sep17 170602 2433.30 2436.20 2425.60 2435.30 +8.10 7 535 +4
Dec17 170602 2432.40 2433.40 2422.80 2432.40 +8.00 65 70 -20
Mar18 170602 2430.10 2431.10 2420.50 2430.10 +8.00      
Total Volume and Open Interest 4,239 76,408 -1,558
S & P 500 E-Mini(Globex)
Jun17 170602 2429.25 2439.75 2427.00 2437.75 +8.25 1,729,723 3,009,433 -7,456
Sep17 170602 2427.00 2437.00 2424.25 2435.25 +8.00 15,195 58,569 +2,482
Dec17 170602 2424.50 2434.25 2421.75 2432.50 +8.00 370 12,661 +30
Mar18 170602 2421.50 2430.00 2421.50 2430.00 +8.00 7 531 +7
Total Volume and Open Interest 1,745,295 3,081,194 -4,937
NASDAQ 100 E-Mini(Globex)
Jun17 170602 5823.80 5886.80 5822.00 5886.00 +64.00 332,645 283,551 +10,903
Sep17 170602 5829.30 5893.80 5827.80 5892.50 +64.20 1,752 2,664 +491
Dec17 170602 5832.80 5897.00 5832.80 5897.00 +64.20 28 667 +5
Total Volume and Open Interest 334,425 286,900 +11,399
S&P Midcap 400(CME) e-Mini
Jun17 170602 1747.50 1758.40 1744.30 1749.10 +2.00 20,464 91,508 +127
Sep17 170602 1750.20 1756.80 1744.60 1747.90 +2.40 0 3 +0
Dec17 170602 1744.60 1744.70 1744.60 1744.60 +2.40      
Total Volume and Open Interest 20,464 91,511 +127
Volatility Index(CBOE)
Jun17 170602 11.61 11.80 11.50 11.63 unch 151,162 261,042 -8,710
Jul17 170602 12.43 12.57 12.35 12.53 +0.10 81,776 151,092 +9,143
Aug17 170602 13.30 13.50 13.23 13.43 +0.10 23,728 52,941 +2,822
Sep17 170602 14.50 14.65 14.43 14.58 +0.05 15,836 40,898 +1,472
Total Volume and Open Interest 284,997 578,069 +7,103
S & P 600(CME)
Jun17 170602 852.00 852.00 852.00 852.00 +5.10      
Sep17 170602 850.70 850.70 850.70 850.70 +5.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170602 1398.10 1416.60 1396.20 1406.60 +9.20 164,868 577,424 +6,770
Sep17 170602 1399.80 1415.50 1395.00 1405.60 +9.70 255 2,239 +89
Dec17 170602 1404.60 1404.60 1404.60 1404.60 +9.70 0 80 +0
Total Volume and Open Interest 165,123 579,743 +6,859
Nikkei 225(CME)
Jun17 170602 19950 20250 19925 20160 +225 9,699 39,324 -35
Sep17 170602 19975 20260 19955 20180 +220 198 269 +98
Total Volume and Open Interest 9,897 39,593 +63
Nikkei 225(SGX)
Jun17 170602 20175 20210 20155 20165 +310 58,754 224,980 -8,630
Sep17 170602 20135 20170 20125 20135 +315 5,381 12,769 +4,296
Dec17 170602 20010 20010 20010 20010 +310 0 2,414 +0
Total Volume and Open Interest 64,145 245,875 -4,324
Nikkei 225 Mini(JPX)
Jun17 170601 19670 19890 19595 19860 +200 416,998 499,153 +7,365
Sep17 170601 19635 19850 19560 19830 +210 16,112 35,612 -2,280
Dec17 170601 19510 19725 19440 19700 +200 507 3,296 +232
Total Volume and Open Interest 437,474 587,774 +5,080
Nikkei 225(JPX)
Jun17 170601 19670 19890 19590 19860 +200 34,968 353,509 -1,431
Sep17 170601 19630 19850 19570 19830 +210 4,859 38,464 +6,336
Dec17 170601 19510 19730 19510 19700 +200 25 39,635 -3
Total Volume and Open Interest 39,853 497,443 +4,503
Nikkei 225(CME) Yen
Jun17 170602 19945 20245 19920 20165 +235 35,385 78,666 -555
Sep17 170602 19925 20205 19925 20135 +240 257 163 -127
Dec17 170602 20025 20025 20025 20025 +240      
Total Volume and Open Interest 35,642 78,829 -682
Nikkei 225(CME) e-Mini Yen
Jun17 170602 20160 20165 20160 20160 +230 0 25 +0
Sep17 170602 20130 20130 20130 20130 +240      
Dec17 170602 20020 20020 20020 20020 +240      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170602 5339.5 5358.0 5311.0 5327.0 +25.5 99,634 409,813 +4,400
Jul17 170602 5335.0 5347.5 5305.0 5317.5 +25.5 256 595 +114
Aug17 170602 5316.0 5316.0 5316.0 5316.0 +25.5      
Sep17 170602 5317.5 5338.5 5307.0 5315.0 +25.5 0 8,731 +0
Total Volume and Open Interest 99,890 433,523 +4,514
Hang Seng Index(HKFE)
Jun17 170602 25599 25780 25568 25713 +112 79,397 143,267 +1,579
Jul17 170602 25467 25660 25456 25606 +113 417 332 +332
Total Volume and Open Interest 80,836 154,521 -15,217
DAX(EUREX)
Jun17 170602 12735.0 12879.5 12727.5 12817.0 +152.0 109,141 166,240 -6,732
Sep17 170602 12719.0 12865.0 12719.0 12807.5 +151.5 363 8,816 +733
Dec17 170602 12732.0 12856.0 12732.0 12794.0 +149.0 11 3,762 +2
Total Volume and Open Interest 109,515 178,818 -5,997
Mini-DAX(EUREX)
Jun17 170602 12730.0 12879.0 12726.0 12817.0 +152.0 32,101 12,978 -780
Sep17 170602 12736.0 12856.0 12718.0 12807.5 +151.5 154 877 +6
Dec17 170602 12761.0 12848.0 12760.0 12794.0 +149.0 5 89 +19
Total Volume and Open Interest 32,260 13,944 -755
DJ EuroSTOXX 50(EUREX)
Jun17 170602 3590 3610 3577 3581 +19 826,176 3,913,115 -33,507
Sep17 170602 3577 3601 3569 3572 +19 15,212 92,823 +9,490
Dec17 170602 3562 3576 3559 3559 +19 1 38,473 +9
Total Volume and Open Interest 841,389 4,044,411 -24,008
Swiss Market Index(EUREX)
Jun17 170602 9074 9086 9005 9035 +6 42,319 202,449 -3,329
Sep17 170602 9050 9063 8990 9015 +7 1,261 12,402 +5,639
Dec17 170602 8983 8983 8983 8983 +6 69 161 +0
Total Volume and Open Interest 43,649 215,012 +2,310
FT-SE 100(EURONEXT)
Jun17 170602 7565.00 7589.00 7528.00 7531.00 -5.00 154,506 780,716 +3,322
Sep17 170602 7509.00 7521.50 7464.50 7466.50 -4.50 8,894 24,716 +5,659
Dec17 170602 7425.00 7425.00 7425.00 7425.00 -4.50 0 1,403 +0
Total Volume and Open Interest 163,400 806,835 +8,981
SPI 200(SFE)
Jun17 170602 5754.0 5801.0 5737.0 5787.0 +34.0 38,507 307,096 +4,057
Sep17 170602 5693.0 5738.0 5687.0 5731.0 +35.0 517 3,224 +505
Dec17 170602 5715.0 5715.0 5715.0 5715.0 +35.0 0 1,402 +0
Total Volume and Open Interest 39,129 313,040 +4,562
FTSE MIB(ISE)
Jun17 170602 21045.00 21155.00 20855.00 20887.00 -28.00 38,575 43,983 +82
Sep17 170602 20955.00 21075.00 20785.00 20805.00 -25.00 115 375 +26
Dec17 170602 20663.00 20663.00 20663.00 20663.00 -90.00 0 2 +0
Total Volume and Open Interest 38,690 44,360 +108
KOSPI 200(KFE)
Jun17 170602 304.35 308.10 304.15 307.85 +3.60 207,098 292,887 +6,890
Sep17 170602 305.40 309.00 305.10 309.00 +3.90 3,349 65,382 +7,849
Dec17 170602 307.05 309.40 307.05 309.35 +3.45 29 29,960 +1,358
Total Volume and Open Interest 210,479 411,510 +16,096
GSCI(CME)
Jun17 170602 372.15 375.80 372.15 374.70 -2.40 363 15,151 +194
Jul17 170602 376.80 376.80 374.25 376.80 -2.30 30 266 +30
Aug17 170602 379.75 379.75 379.75 379.75 -2.30      
Total Volume and Open Interest 393 15,417 +224
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!!!