Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 05, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170605 924.50 926.50 917.75 922.00 +0.75 78,635 362,528 +2,481
Aug17 170605 926.75 929.00 920.50 925.00 +1.25 10,888 47,452 +1,856
Sep17 170605 927.00 930.00 921.00 925.50 +1.75 5,145 20,132 +554
Nov17 170605 928.00 933.50 923.50 928.00 +2.50 32,978 202,053 +3,989
Jan18 170605 936.75 940.75 931.50 935.75 +2.50 3,683 22,251 +591
Mar18 170605 939.50 945.25 936.50 941.25 +3.00 1,523 14,251 +234
May18 170605 945.25 951.00 943.25 947.50 +2.75 782 9,283 +170
Jul18 170605 952.50 957.75 948.75 953.75 +2.75 1,612 14,126 +445
Aug18 170605 951.75 951.75 951.75 951.75 +2.50 31 508 +9
Sep18 170605 943.25 943.25 943.25 943.25 +1.50 0 50 +0
Nov18 170605 937.25 940.00 933.50 937.25 +1.50 592 6,495 +234
Jan19 170605 942.00 942.00 942.00 942.00 +1.25 0 67 +0
Mar19 170605 941.50 941.50 941.50 941.50 +1.25 0 7 +0
May19 170605 942.75 942.75 942.75 942.75 +1.25 0 7 +0
Total Volume and Open Interest 135,870 699,294 +10,564
Soybean Meal(CBOT)
Jul17 170605 302.60 304.40 300.20 300.60 -1.30 38,406 199,410 +130
Aug17 170605 304.50 306.00 301.80 302.20 -1.30 8,427 39,986 +1,521
Sep17 170605 305.50 307.20 303.00 303.30 -1.30 4,703 25,870 +1,084
Oct17 170605 306.20 308.10 303.70 304.00 -1.50 2,446 21,256 +739
Dec17 170605 308.00 309.70 304.90 305.50 -1.70 15,047 93,232 +2,345
Jan18 170605 307.90 310.40 305.90 306.30 -1.70 1,280 10,892 +221
Mar18 170605 308.90 311.00 307.00 307.30 -1.40 1,636 8,856 -98
May18 170605 309.10 312.00 308.10 308.50 -1.60 924 5,966 +277
Jul18 170605 310.80 313.30 309.70 310.00 -1.70 587 7,640 +337
Aug18 170605 311.10 313.70 310.30 310.30 -1.70 63 1,634 +34
Total Volume and Open Interest 73,930 420,376 +6,797
Soybean Oil(CBOT)
Jul17 170605 31.14 31.35 30.89 31.31 +0.30 56,047 202,663 +4,327
Aug17 170605 31.27 31.48 31.04 31.45 +0.30 23,489 46,022 +2,416
Sep17 170605 31.42 31.60 31.17 31.58 +0.30 12,612 31,632 -555
Oct17 170605 31.48 31.70 31.30 31.70 +0.30 2,068 18,743 +231
Dec17 170605 31.74 31.93 31.53 31.91 +0.29 18,604 106,134 +2,314
Jan18 170605 31.85 32.07 31.67 32.06 +0.30 1,740 11,233 +307
Mar18 170605 32.02 32.24 31.85 32.24 +0.31 1,209 11,005 +109
May18 170605 32.17 32.38 32.04 32.38 +0.30 956 5,742 -199
Jul18 170605 32.32 32.57 32.19 32.57 +0.34 690 6,718 +131
Aug18 170605 32.28 32.60 32.25 32.60 +0.34 91 770 +83
Total Volume and Open Interest 117,826 445,250 +9,244
Canola(WCE)
Jul17 170605 499.9 512.1 499.1 509.7 +9.8 14,834 87,460 -1,818
Nov17 170605 481.6 486.9 480.9 484.8 +3.4 11,156 77,475 +2,283
Jan18 170605 487.8 492.6 486.7 490.5 +3.5 315 11,620 +101
Mar18 170605 492.9 497.6 491.8 495.4 +3.6 36 2,074 +27
May18 170605 498.8 498.8 497.6 497.6 +2.7 0 255 +0
Total Volume and Open Interest 26,341 178,968 +593
Corn(CBOT)
Jul17 170605 373.75 375.50 372.00 373.00 +0.25 177,074 675,785 -8,769
Sep17 170605 381.00 383.25 380.00 381.25 +0.50 45,593 253,595 +9,502
Dec17 170605 392.50 394.00 390.50 392.00 +1.00 55,659 302,288 +4,482
Mar18 170605 402.00 403.75 400.50 401.75 +1.00 7,209 80,195 -292
May18 170605 407.25 409.50 406.50 407.75 +0.75 1,406 14,051 +91
Jul18 170605 413.25 414.50 411.50 413.25 +1.00 3,243 39,926 +484
Sep18 170605 403.00 403.75 402.50 403.75 +0.50 679 4,811 +249
Dec18 170605 407.00 409.00 405.25 407.50 +1.00 2,514 26,401 -46
Mar19 170605 415.25 415.25 415.00 415.00 +1.00 4 450 +0
May19 170605 420.00 420.00 419.00 419.00 +1.00 0 188 +0
Total Volume and Open Interest 293,424 1,398,497 +5,678
Wheat(CBOT)
Jul17 170605 428.75 433.25 425.50 429.50 unch 73,752 271,118 +6,843
Sep17 170605 443.25 447.25 440.25 443.75 unch 24,228 92,671 +4,725
Dec17 170605 464.25 468.00 461.75 463.75 -1.25 14,704 82,130 +2,131
Mar18 170605 482.25 485.25 479.50 481.50 -1.25 3,145 24,113 +313
May18 170605 493.50 496.25 491.25 493.25 -1.00 770 3,940 +3
Jul18 170605 503.25 506.00 501.25 503.25 unch 2,050 7,334 +706
Total Volume and Open Interest 118,712 483,608 +14,729
Wheat(KCBT)
Jul17 170605 433.50 435.75 427.25 430.00 -3.25 23,730 150,247 +1,344
Sep17 170605 451.50 453.75 445.25 447.75 -3.75 8,188 52,420 +2,639
Dec17 170605 476.25 479.00 470.25 473.25 -3.50 2,897 48,945 +870
Mar18 170605 490.00 490.75 485.00 488.00 -3.00 958 18,574 +193
May18 170605 499.50 500.00 499.50 500.00 -3.00 878 4,360 +213
Jul18 170605 508.50 511.25 508.50 509.75 -3.25 287 6,257 +90
Sep18 170605 524.25 524.25 524.25 524.25 -3.25 4 445 +0
Total Volume and Open Interest 36,942 281,546 +5,349
Wheat(MGE)
Jul17 170605 583.50 589.75 582.00 589.00 +5.25 6,629 27,902 +766
Sep17 170605 587.00 592.75 585.50 591.50 +4.50 3,595 14,346 +1,242
Dec17 170605 588.25 593.25 586.00 591.00 +2.50 1,189 10,831 +78
Mar18 170605 591.75 594.50 588.75 592.50 +0.75 231 6,378 +40
May18 170605 595.75 595.75 591.50 594.50 unch 161 2,877 +34
Jul18 170605 596.75 597.25 596.75 597.25 +0.50 41 636 +16
Total Volume and Open Interest 11,874 63,195 +2,183
Oats(CBOT)
Jul17 170605 247.00 250.25 237.75 242.25 -3.75 1,011 4,909 +41
Sep17 170605 242.50 245.50 234.50 237.50 -2.50 253 529 +168
Dec17 170605 234.75 236.00 229.50 232.25 +1.25 236 1,340 +45
Mar18 170605 232.25 232.25 228.75 229.50 +3.00 1 108 +0
Total Volume and Open Interest 1,501 6,886 +254
Rough Rice(CBOT)
Jul17 170605 11.15 11.19 11.03 11.05 -0.07 662 7,420 -143
Sep17 170605 11.44 11.44 11.30 11.31 -0.08 266 1,484 +175
Nov17 170605 11.61 11.66 11.55 11.55 -0.05 10 221 -1
Jan18 170605 11.68 11.68 11.68 11.68 -0.05 0 10 +0
Total Volume and Open Interest 938 9,179 +31
Live Cattle(CME)
Jun17 170605 131.100 132.685 130.735 132.100 +1.275 10,673 35,019 +124
Aug17 170605 126.100 127.150 125.500 126.200 +0.150 30,166 202,600 +1,564
Oct17 170605 121.135 122.300 120.600 121.550 +0.450 18,674 104,690 +729
Dec17 170605 121.430 122.650 120.930 121.850 +0.370 12,549 51,855 +1,725
Feb18 170605 121.300 122.430 120.900 121.930 +0.600 5,468 22,354 -118
Apr18 170605 118.950 120.300 118.750 120.035 +1.085 2,253 9,295 +221
Total Volume and Open Interest 80,382 430,510 +4,313
Feeder Cattle(CME)
Aug17 170605 159.250 160.735 158.000 159.880 +1.145 6,003 32,901 +39
Sep17 170605 158.300 160.185 157.350 159.350 +1.520 3,072 9,361 +0
Oct17 170605 155.935 158.350 155.300 157.500 +1.800 2,331 7,231 +96
Nov17 170605 152.935 155.500 152.435 154.880 +2.230 1,214 2,911 +155
Jan18 170605 145.935 149.100 145.880 148.785 +2.935 439 2,280 +24
Mar18 170605 142.800 145.450 142.550 145.250 +3.065 97 335 +21
Apr18 170605 141.600 144.700 141.600 144.700 +3.650 6 22 +5
Total Volume and Open Interest 13,162 55,041 +340
Lean Hogs(CME)
Jun17 170605 81.100 81.730 80.450 80.730 -0.500 6,220 20,843 -2,375
Jul17 170605 81.885 82.480 80.385 80.430 -1.550 17,548 65,949 -934
Aug17 170605 81.635 82.000 80.150 80.230 -1.470 12,986 61,999 +2,927
Oct17 170605 68.600 68.900 67.150 67.330 -1.370 5,787 48,727 +142
Dec17 170605 63.080 63.150 61.200 61.330 -1.720 2,336 24,572 +821
Feb18 170605 66.350 66.400 65.150 65.250 -1.135 1,067 10,803 +365
Apr18 170605 69.480 69.500 68.500 68.680 -0.800 805 9,170 +287
May18 170605 73.700 73.885 73.150 73.150 -0.350 2 129 +0
Total Volume and Open Interest 47,243 246,334 +1,481
Class III Milk(CME)
Jun17 170605 16.48 16.51 16.41 16.44 -0.08 731 4,911 -139
Jul17 170605 16.89 16.96 16.79 16.86 -0.09 891 4,309 +50
Aug17 170605 17.15 17.27 17.11 17.17 -0.01 669 3,747 +58
Sep17 170605 17.26 17.41 17.26 17.35 +0.02 407 3,410 +66
Oct17 170605 17.23 17.32 17.21 17.32 +0.07 199 2,805 +83
Nov17 170605 17.17 17.17 17.17 17.17 +0.05 100 2,464 +35
Dec17 170605 17.02 17.02 17.00 17.02 +0.07 105 2,427 +63
Jan18 170605 16.72 16.73 16.72 16.72 unch 22 761 +10
Feb18 170605 16.62 16.62 16.62 16.62 +0.05 32 717 +30
Mar18 170605 16.59 16.59 16.59 16.59 unch 22 636 -2
Apr18 170605 16.45 16.46 16.45 16.45 unch 24 508 +1
May18 170605 16.47 16.48 16.47 16.47 unch 22 480 +20
Jun18 170605 16.50 16.54 16.50 16.50 unch 37 403 +29
Total Volume and Open Interest 3,283 28,129 +323
Cocoa(ICE)
Jul17 170605 2003 2005 1927 1988 -13 28,282 97,812 -3,001
Sep17 170605 2015 2020 1944 2005 -12 18,937 77,647 +868
Dec17 170605 2041 2042 1966 2026 -11 8,422 46,649 +2,336
Mar18 170605 2065 2065 1993 2052 -9 1,130 22,483 +65
May18 170605 2080 2080 2017 2069 -10 244 9,822 -32
Jul18 170605 2091 2091 2034 2087 -10 878 7,154 -674
Sep18 170605 2065 2104 2062 2104 -11 170 5,849 -69
Total Volume and Open Interest 58,573 276,918 -7
Coffee "C"(ICE)
Jul17 170605 126.05 129.45 125.70 128.45 +2.90 18,801 96,836 -2,415
Sep17 170605 128.05 131.75 128.00 130.80 +2.90 10,333 48,329 +1,647
Dec17 170605 132.05 135.20 131.55 134.30 +2.85 3,025 33,983 -652
Mar18 170605 135.30 138.65 135.05 137.80 +2.90 1,782 16,728 +409
May18 170605 137.65 140.90 137.35 140.00 +2.85 809 7,627 -5
Jul18 170605 139.85 143.00 139.60 142.20 +2.85 146 3,011 +22
Total Volume and Open Interest 35,042 215,475 -1,000
Orange Juice(ICE)
Jul17 170605 133.05 136.45 130.75 135.75 +3.25 1,275 7,258 -329
Sep17 170605 133.00 135.75 131.55 135.25 +2.90 424 2,537 +372
Nov17 170605 132.80 135.15 131.50 134.55 +2.15 78 1,395 +25
Jan18 170605 133.40 135.25 131.70 134.60 +1.70 52 656 +6
Mar18 170605 133.10 135.80 133.10 135.80 +1.70 8 179 -1
May18 170605 136.60 136.60 136.60 136.60 +1.15 2 135 +2
Total Volume and Open Interest 1,839 12,160 +75
Sugar #11(ICE)
Jul17 170605 13.82 14.27 13.80 13.89 +0.15 103,275 330,260 -12,117
Oct17 170605 14.10 14.51 14.10 14.16 +0.12 69,166 231,532 +20,281
Mar18 170605 14.80 15.15 14.78 14.83 +0.09 30,732 137,848 +4,206
May18 170605 14.82 15.03 14.72 14.76 +0.08 7,979 45,171 +1,072
Jul18 170605 14.77 14.99 14.70 14.73 +0.07 2,999 29,928 +546
Oct18 170605 14.93 15.17 14.85 14.88 +0.07 1,433 32,074 +206
Mar19 170605 15.44 15.51 15.23 15.26 +0.05 431 15,150 +114
May19 170605 15.44 15.44 15.25 15.25 +0.04 244 4,128 -113
Total Volume and Open Interest 216,519 835,135 +14,302
London Cocoa(LCE)
Jul17 170605 1555 1559 1501 1541 -13 13,029 94,766 -1,231
Sep17 170605 1571 1575 1516 1556 -15 7,031 38,083 +1,128
Dec17 170605 1593 1601 1541 1581 -15 4,814 57,989 +478
Mar18 170605 1611 1620 1563 1601 -15 2,112 42,104 -251
May18 170605 1627 1627 1579 1617 -15 722 14,379 +220
Jul18 170605 1640 1640 1594 1631 -15 563 8,503 +101
Sep18 170605 1652 1652 1610 1643 -15 309 7,140 +253
Total Volume and Open Interest 28,688 266,820 +704
London Sugar(LCE)
Aug17 170605 412.90 420.00 412.10 412.90 +2.60 7,722 46,658 -305
Oct17 170605 397.70 404.30 396.70 398.30 +3.40 3,246 26,751 +561
Dec17 170605 398.00 403.80 397.00 398.40 +2.80 1,370 9,969 -101
Mar18 170605 398.50 406.00 398.50 401.30 +2.30 638 6,698 +220
May18 170605 408.70 409.30 405.90 407.70 +2.20 145 3,046 -28
Total Volume and Open Interest 13,227 95,982 +441
Cotton(ICE)
Jul17 170605 76.75 77.03 76.28 76.31 -0.38 15,165 88,324 -3,075
Oct17 170605 75.07 75.07 74.54 74.54 -0.70 9 93 -6
Dec17 170605 73.22 73.28 72.43 72.61 -0.51 13,837 129,064 +4,241
Mar18 170605 72.94 72.98 72.24 72.42 -0.43 1,259 16,911 +378
May18 170605 73.22 73.24 72.70 72.71 -0.43 389 1,943 +59
Jul18 170605 73.45 73.47 73.00 73.00 -0.41 201 3,320 +97
Total Volume and Open Interest 31,161 243,446 +1,877
Lumber(CME)
Jul17 170605 351.2 355.6 349.9 351.6 -1.9 926 3,263 -281
Sep17 170605 345.0 348.0 343.0 344.2 -3.3 427 1,022 +155
Nov17 170605 335.0 337.0 334.4 334.5 -3.3 35 556 +17
Jan18 170605 338.8 338.8 338.7 338.8 -6.1 1 69 +0
Total Volume and Open Interest 1,389 4,943 -109
Crude Oil(NYM)
Jul17 170605 47.72 48.42 46.86 47.40 -0.26 774,478 551,317 -8,820
Aug17 170605 47.91 48.62 47.06 47.58 -0.29 149,702 210,706 +6,221
Sep17 170605 48.09 48.80 47.24 47.75 -0.30 76,687 204,793 -218
Oct17 170605 48.23 48.94 47.39 47.89 -0.31 37,583 104,686 -824
Nov17 170605 48.39 49.10 47.57 48.06 -0.31 27,028 85,662 -853
Dec17 170605 48.54 49.24 47.72 48.22 -0.29 106,070 319,613 -464
Jan18 170605 48.65 49.30 47.85 48.34 -0.28 10,326 76,365 +586
Feb18 170605 48.68 49.29 47.97 48.42 -0.26 5,136 37,169 +757
Mar18 170605 48.70 49.38 48.06 48.48 -0.22 12,094 56,238 -994
Apr18 170605 48.88 48.88 48.10 48.51 -0.19 3,482 23,381 +1
May18 170605 48.71 49.28 48.24 48.51 -0.17 5,260 21,327 -1,189
Jun18 170605 48.65 49.22 48.00 48.50 -0.14 25,778 117,338 -2,622
Jul18 170605 48.47 48.47 48.47 48.47 -0.12 1,657 18,759 -233
Aug18 170605 48.43 48.43 48.43 48.43 -0.11 1,088 11,971 -465
Sep18 170605 48.41 48.41 48.41 48.41 -0.09 3,412 28,278 +281
Oct18 170605 48.39 48.39 48.39 48.39 -0.08 1,429 10,660 -489
Total Volume and Open Interest 1,281,862 2,197,046 -9,354
e-miNY Crude Oil(NYM)
Jul17 170605 47.700 48.425 46.850 47.400 -0.250 17,317 3,799 +661
Aug17 170605 47.950 48.600 47.075 47.575 -0.300 457 413 -28
Sep17 170605 48.675 48.675 47.275 47.750 -0.300 66 405 +11
Oct17 170605 47.975 47.975 47.650 47.900 -0.300 14 222 -2
Nov17 170605 47.875 48.050 47.875 48.050 -0.325 0 63 +0
Dec17 170605 48.125 48.225 47.750 48.225 -0.275 7 376 -1
Jan18 170605 48.350 48.350 48.350 48.350 -0.275 1 79 +0
Feb18 170605 48.425 48.425 48.425 48.425 -0.250 0 27 +0
Mar18 170605 48.475 48.475 48.475 48.475 -0.225 5 13 +0
Apr18 170605 48.500 48.500 48.500 48.500 -0.200 0 49 +0
Total Volume and Open Interest 17,868 5,628 +640
NY Harbor ULSD(NYM)
Jul17 170605 148.29 150.31 145.27 145.93 -2.55 73,623 115,740 -7,197
Aug17 170605 149.07 151.13 146.19 146.90 -2.47 40,153 50,081 +2,262
Sep17 170605 150.18 152.07 147.26 148.04 -2.39 23,541 40,767 +1,550
Oct17 170605 151.49 153.17 148.57 149.31 -2.31 9,433 18,942 +770
Nov17 170605 152.73 154.39 149.88 150.63 -2.23 5,283 21,127 -79
Dec17 170605 153.92 155.50 151.00 151.75 -2.17 12,278 57,861 -1,111
Jan18 170605 156.24 156.24 152.15 152.89 -2.08 1,687 12,379 +198
Feb18 170605 154.41 154.41 153.01 153.60 -1.98 583 5,384 +367
Mar18 170605 154.41 154.41 153.11 153.68 -1.88 693 7,297 -72
Apr18 170605 153.88 153.88 152.45 153.06 -1.79 244 5,153 -60
May18 170605 153.55 153.55 152.81 152.81 -1.69 137 3,032 -8
Jun18 170605 153.63 153.63 152.09 152.83 -1.58 1,722 17,377 -13
Jul18 170605 153.88 153.89 153.15 153.15 -1.52 74 1,108 +55
Aug18 170605 154.30 154.30 153.58 153.58 -1.49 7 1,011 +3
Total Volume and Open Interest 169,864 375,353 -3,319
RBOB Gasoline(NYM)
Jul17 170605 157.14 159.05 153.57 153.81 -3.90 79,188 137,962 -2,135
Aug17 170605 155.94 157.78 152.68 153.10 -3.34 50,875 51,412 +1,432
Sep17 170605 154.40 156.25 151.60 152.01 -2.88 36,828 53,509 -61
Oct17 170605 142.91 144.70 140.46 141.11 -2.35 18,335 40,290 +2,154
Nov17 170605 141.80 142.31 138.38 139.05 -2.18 8,845 25,158 +873
Dec17 170605 139.08 140.72 136.71 137.42 -2.07 8,064 34,737 +1,430
Jan18 170605 138.66 138.66 136.67 137.36 -1.92 1,774 6,323 -536
Feb18 170605 137.90 138.65 137.90 138.35 -1.78 572 5,385 +382
Mar18 170605 140.20 140.33 139.97 140.12 -1.66 331 4,007 +99
Apr18 170605 157.76 157.79 157.40 157.45 -1.55 104 4,371 +9
Total Volume and Open Interest 206,005 383,626 +3,968
e-miNY RBOB Gasoline(NYM)
Jul17 170605 153.80 153.81 153.80 153.80 -3.90 1 1 +1
Aug17 170605 153.10 153.10 153.10 153.10 -3.30      
Sep17 170605 152.00 152.01 152.00 152.00 -2.90      
Oct17 170605 141.10 141.11 141.10 141.10 -2.40      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jul17 170605 3.033 3.047 2.935 2.982 -0.017 236,236 324,648 +11,039
Aug17 170605 3.074 3.086 2.980 3.024 -0.017 64,344 150,996 +3,169
Sep17 170605 3.059 3.072 2.972 3.014 -0.016 41,815 159,184 +2,540
Oct17 170605 3.083 3.094 3.001 3.036 -0.017 69,980 188,359 -10,365
Nov17 170605 3.151 3.159 3.071 3.103 -0.019 24,276 64,414 -1,672
Dec17 170605 3.285 3.294 3.214 3.241 -0.019 25,321 70,753 -2,362
Jan18 170605 3.368 3.373 3.298 3.321 -0.022 41,989 112,670 +7,661
Feb18 170605 3.354 3.354 3.285 3.305 -0.020 8,828 47,799 -150
Mar18 170605 3.282 3.282 3.222 3.241 -0.020 26,446 69,452 -2,283
Apr18 170605 2.884 2.887 2.859 2.864 -0.014 23,164 93,744 -1,411
May18 170605 2.843 2.847 2.822 2.828 -0.010 11,102 39,840 +2,730
Jun18 170605 2.873 2.880 2.856 2.860 -0.010 2,357 21,374 +0
Jul18 170605 2.903 2.909 2.888 2.893 -0.010 1,355 24,342 -237
Aug18 170605 2.909 2.922 2.897 2.903 -0.011 2,569 19,787 -423
Sep18 170605 2.882 2.900 2.875 2.881 -0.010 714 17,650 -128
Oct18 170605 2.905 2.916 2.893 2.897 -0.010 2,029 42,133 -252
Total Volume and Open Interest 586,827 1,535,613 +7,533
Brent Crude Oil(ICE)
Aug17 170605 49.87 50.74 49.04 49.47 -0.48 462,917 550,042 -13,826
Sep17 170605 50.22 51.01 49.38 49.81 -0.43 249,590 359,531 +3,238
Oct17 170605 50.47 51.24 49.66 50.09 -0.40 146,434 144,131 +90
Nov17 170605 50.69 51.47 49.91 50.33 -0.38 101,162 109,038 +2,414
Dec17 170605 50.91 51.67 50.12 50.56 -0.35 228,200 353,904 +12,438
Jan18 170605 51.07 51.81 50.31 50.74 -0.33 40,067 65,381 +4,565
Feb18 170605 51.28 51.83 50.46 50.88 -0.29 13,853 50,974 +1,004
Mar18 170605 51.35 51.97 50.55 50.97 -0.27 14,512 56,073 -112
Apr18 170605 51.39 51.89 50.60 51.02 -0.26 3,617 21,062 +517
May18 170605 51.05 51.05 51.05 51.05 -0.24 2,372 22,450 +73
Jun18 170605 51.37 51.98 50.61 51.05 -0.23 29,457 110,901 -1,862
Jul18 170605 51.06 51.06 51.06 51.06 -0.22 1,317 20,612 +37
Aug18 170605 51.08 51.08 51.08 51.08 -0.20 381 15,303 +145
Sep18 170605 51.07 51.07 51.07 51.07 -0.18 1,866 26,523 -40
Total Volume and Open Interest 1,357,114 2,395,747 +9,163
Gas Oil(ICE)
Jun17 170605 439.75 445.50 430.50 430.75 -7.75 51,856 86,988 -7,023
Jul17 170605 439.75 446.00 430.75 431.25 -7.75 101,728 150,094 -2,713
Aug17 170605 443.75 447.75 433.00 433.50 -7.50 44,721 85,768 +3,078
Sep17 170605 444.75 451.00 436.25 436.50 -7.25 20,412 63,301 -855
Oct17 170605 447.75 453.75 439.50 440.00 -7.00 19,236 63,141 +3,470
Nov17 170605 449.25 455.00 441.25 441.75 -6.75 6,789 36,220 -1,586
Dec17 170605 450.25 456.25 442.25 442.75 -6.75 38,693 113,982 +4,495
Jan18 170605 456.50 456.50 445.00 445.00 -6.75 1,916 20,442 +198
Feb18 170605 454.50 459.50 446.75 447.25 -6.25 1,715 11,385 +236
Mar18 170605 457.00 458.00 448.75 448.75 -6.25 1,114 19,357 -82
Total Volume and Open Interest 300,768 849,662 -1,715
Ethanol(CBOT)
Jul17 170605 1.570 1.580 1.556 1.558 -0.007 270 1,475 +11
Aug17 170605 1.564 1.564 1.555 1.555 -0.005 26 605 +0
Sep17 170605 1.553 1.553 1.553 1.553 -0.005 1 289 -1
Oct17 170605 1.544 1.544 1.544 1.544 -0.005 24 221 -21
Nov17 170605 1.528 1.528 1.528 1.528 -0.005 23 140 +0
Dec17 170605 1.511 1.511 1.511 1.511 -0.005 0 389 +0
Jan18 170605 1.511 1.511 1.511 1.511 -0.005      
Feb18 170605 1.511 1.511 1.511 1.511 -0.005      
Total Volume and Open Interest 355 3,176 -102
WTI Crude Oil(ICE)
Jul17 170605 47.70 48.40 46.86 47.40 -0.26 50,182 71,060 +1,528
Aug17 170605 48.02 48.60 47.06 47.58 -0.29 87,099 77,175 +2,832
Sep17 170605 48.07 48.75 47.23 47.75 -0.30 41,910 60,666 +862
Oct17 170605 48.29 48.89 47.39 47.89 -0.31 15,031 25,017 +921
Nov17 170605 48.46 49.06 47.59 48.06 -0.31 12,180 10,463 +968
Dec17 170605 48.53 49.09 47.73 48.22 -0.29 36,399 127,994 +4,421
Jan18 170605 48.78 48.94 47.93 48.34 -0.28 3,457 11,063 +309
Feb18 170605 48.84 48.84 48.22 48.42 -0.26 1,229 4,900 +103
Mar18 170605 48.33 48.48 48.22 48.48 -0.22 1,429 10,548 +381
Apr18 170605 48.51 48.51 48.51 48.51 -0.19 388 2,473 -22
May18 170605 48.51 48.51 48.51 48.51 -0.17 72 1,143 +4
Jun18 170605 48.82 48.82 48.29 48.50 -0.14 3,917 40,514 +367
Jul18 170605 48.47 48.47 48.47 48.47 -0.12 73 683 -41
Aug18 170605 48.43 48.43 48.43 48.43 -0.11 10 1,537 +0
Sep18 170605 48.41 48.41 48.41 48.41 -0.09 17 2,315 -2
Oct18 170605 48.39 48.39 48.39 48.39 -0.08 7 1,556 -2
Total Volume and Open Interest 265,474 604,986 +12,660
US Dollar Index(ICE)
Jun17 170605 96.670 96.930 96.640 96.755 +0.085 16,409 79,830 -145
Sep17 170605 96.470 96.700 96.440 96.540 +0.090 549 4,420 +201
Dec17 170605 96.295 96.365 96.250 96.335 +0.090 3 610 +0
Total Volume and Open Interest 16,965 84,996 +60
Australian Dollar(CME)
Jun17 170605 74.34 74.98 74.20 74.87 +0.53 116,622 133,216 +6,875
Sep17 170605 74.24 74.87 74.13 74.78 +0.53 1,029 3,647 +363
Dec17 170605 74.39 74.79 74.08 74.70 +0.53 48 124 -22
Total Volume and Open Interest 117,845 137,857 +7,233
British Pound(CME)
Jun17 170605 128.74 129.46 128.61 129.12 +0.28 99,087 246,913 -4,379
Sep17 170605 129.07 129.81 129.00 129.48 +0.28 1,054 3,837 +342
Dec17 170605 129.85 130.14 129.42 129.85 +0.28 4 697 +3
Total Volume and Open Interest 100,221 252,490 -4,017
Canadian Dollar(CME)
Jun17 170605 74.12 74.32 74.08 74.24 +0.11 65,227 192,153 -1,778
Sep17 170605 74.24 74.44 74.21 74.36 +0.11 859 11,363 +168
Dec17 170605 74.50 74.54 74.36 74.49 +0.11 56 2,601 +4
Mar18 170605 74.55 74.64 74.55 74.63 +0.12 1 280 +1
Total Volume and Open Interest 66,245 206,956 -1,631
Japanese Yen(CME)
Jun17 170605 90.60 90.70 90.35 90.57 unch 132,431 203,129 -468
Sep17 170605 90.96 91.06 90.73 90.93 -0.01 3,612 9,314 +995
Dec17 170605 91.30 91.39 91.21 91.34 -0.01 1 283 -1
Total Volume and Open Interest 136,921 213,208 +605
Swiss Franc(CME)
Jun17 170605 103.91 103.95 103.55 103.72 -0.17 23,352 51,561 -2,039
Sep17 170605 104.52 104.54 104.17 104.32 -0.18 654 1,310 -514
Dec17 170605 104.97 104.97 104.89 104.97 -0.17 2 72 -1
Total Volume and Open Interest 24,008 52,950 -2,554
EuroFX(CME)
Jun17 170605 112.87 112.91 112.42 112.65 -0.21 140,453 426,978 -9,459
Sep17 170605 113.39 113.45 112.95 113.19 -0.21 3,174 12,568 +1,082
Dec17 170605 113.87 113.87 113.55 113.75 -0.21 163 882 -37
Total Volume and Open Interest 144,892 442,922 -8,559
Mexican Peso(CME)
Jun17 170605 533.00 544.50 530.13 543.25 +10.50 39,663 184,081 -244
Jul17 170605 528.63 541.63 528.25 540.75 +10.50 0 8 +0
Total Volume and Open Interest 40,441 209,397 -153
Brazilian Real(CME)
Jul17 170605 305.60 308.10 301.50 301.90 -3.55 1,679 15,935 -132
Aug17 170605 300.55 300.55 300.05 300.20 -3.55 1 1 +0
Sep17 170605 300.50 300.50 298.00 298.00 -3.75 104 1,410 +0
Oct17 170605 296.75 296.75 296.75 296.75 -3.45      
Total Volume and Open Interest 1,784 17,346 -132
30-Year T-Bonds(CBOT)
Jun17 170605 156~090 156~130 155~190 155~210 -0~160 41,141 44,904 -10,055
Sep17 170605 154~310 155~040 154~080 154~110 -0~160 234,844 686,923 +4,179
Dec17 170605 153~200 153~200 153~200 153~200 -0~160      
Total Volume and Open Interest 275,985 731,827 -5,876
10-Year T-Notes(CBOT)
Jun17 170605 126~280 126~300 126~210 126~235 -0~050 97,166 131,314 -19,985
Sep17 170605 126~195 126~225 126~125 126~150 -0~055 1,184,828 3,105,240 +34,317
Dec17 170605 126~065 126~065 126~050 126~050 -0~055 0 5 +0
Total Volume and Open Interest 1,281,994 3,236,559 +14,332
5-Year T-Notes(CBOT)
Jun17 170605 118~306 118~314 118~264 118~272 -0~032 82,477 196,478 -70,803
Sep17 170605 118~146 118~156 118~106 118~116 -0~032 736,792 3,080,649 +32,996
Dec17 170605 118~016 118~016 118~016 118~016 -0~032      
Total Volume and Open Interest 819,269 3,277,127 -37,807
2 Year T-Notes(CBOT)
Jun17 170605 108~102 108~106 108~096 108~096 -0~010 53,993 60,822 -19,390
Sep17 170605 108~070 108~072 108~056 108~060 -0~010 297,846 1,291,179 +46,487
Dec17 170605 108~060 108~060 108~060 108~060 -0~010      
Total Volume and Open Interest 351,839 1,352,001 +27,097
Eurodollars(CME)
Jun17 170605 98.732 98.743 98.732 98.740 +0.005 233,531 1,543,374 +4,160
Sep17 170605 98.660 98.670 98.655 98.665 +0.005 196,905 1,467,467 +5,639
Dec17 170605 98.590 98.595 98.580 98.585 unch 202,649 1,695,171 -18,703
Mar18 170605 98.525 98.530 98.510 98.520 unch 149,072 1,147,442 +4,993
Jun18 170605 98.445 98.450 98.435 98.440 -0.005 259,152 1,098,329 -26,608
Sep18 170605 98.380 98.380 98.365 98.370 -0.005 150,752 994,315 -1,537
Dec18 170605 98.295 98.300 98.280 98.285 -0.010 255,933 1,414,776 +10,993
Mar19 170605 98.245 98.250 98.225 98.235 -0.010 131,015 821,252 -6,848
Jun19 170605 98.200 98.205 98.175 98.185 -0.010 112,454 709,332 -1,268
Sep19 170605 98.145 98.150 98.125 98.130 -0.015 83,117 647,190 +6,171
Dec19 170605 98.075 98.080 98.050 98.060 -0.015 104,727 732,044 +12,921
Mar20 170605 98.040 98.050 98.015 98.020 -0.020 72,071 442,858 +2,479
Jun20 170605 98.005 98.010 97.975 97.980 -0.020 43,786 267,740 -1,864
Sep20 170605 97.965 97.970 97.935 97.940 -0.020 47,507 225,778 +1,529
Dec20 170605 97.910 97.920 97.880 97.885 -0.020 50,311 311,940 +97
Mar21 170605 97.880 97.885 97.845 97.850 -0.025 28,730 136,866 +764
Jun21 170605 97.840 97.845 97.805 97.810 -0.025 24,243 139,512 +521
Sep21 170605 97.805 97.805 97.765 97.770 -0.025 29,883 83,695 +2,247
Total Volume and Open Interest 2,239,521 14,172,603 +11,809
Ultra T-Bond(CBOT)
Jun17 170605 167~20 167~22 166~18 166~22 -0~26 8,489 36,208 -4,530
Sep17 170605 166~19 166~26 165~17 165~22 -0~26 74,181 737,373 +3,188
Dec17 170605 164~22 164~22 164~22 164~22 -0~26      
Total Volume and Open Interest 82,670 773,581 -1,342
Ultra 10-Yr T-Note(CBOT)
Jun17 170605 137~020 137~040 136~240 136~270 -0~070 12,440 12,401 -3,714
Sep17 170605 136~065 136~095 135~275 135~310 -0~075 91,483 356,606 -513
Dec17 170605 135~310 135~310 135~310 135~310 -0~075      
Total Volume and Open Interest 103,923 369,007 -4,227
30 Day Federal Funds(CBOT)
Jun17 170605 98.970 98.973 98.970 98.970 unch 10,039 78,036 +566
Jul17 170605 98.865 98.870 98.865 98.870 unch 54,096 364,184 -5,948
Aug17 170605 98.855 98.860 98.855 98.860 +0.005 22,417 148,805 +1,981
Sep17 170605 98.835 98.840 98.830 98.840 +0.005 13,616 54,833 +2,128
Oct17 170605 98.790 98.795 98.790 98.790 unch 32,390 222,811 +7,273
Nov17 170605 98.785 98.790 98.780 98.785 unch 15,821 169,319 +205
Total Volume and Open Interest 194,518 1,524,038 +14,674
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 170605 168.50 168.70 167.70 168.12 -0.76 73,079 199,011 -1,545
Sep17 170605 166.90 167.02 166.08 166.48 -0.74 33,654 105,339 +31,189
Dec17 170605 164.58 164.58 164.58 164.58 -0.76 0 2 +0
Total Volume and Open Interest 106,733 304,352 +29,644
Euro-Bund(EUREX)
Jun17 170605 162.62 162.68 162.33 162.49 -0.20 889,487 1,919,283 +53,456
Sep17 170605 164.59 164.65 164.32 164.49 -0.17 270,896 923,570 +311,731
Dec17 170605 160.48 161.23 160.48 161.23 -0.19 0 8 +0
Total Volume and Open Interest 1,160,383 2,842,861 +365,187
Euro-Bobl(EUREX)
Jun17 170605 132.28 132.28 132.13 132.20 -0.08 643,487 1,498,356 +190,522
Sep17 170605 133.08 133.08 132.96 133.02 -0.05 210,898 689,953 +344,649
Dec17 170605 131.90 131.90 131.90 131.90 -0.08      
Total Volume and Open Interest 854,385 2,188,309 +535,171
Euro-Schatz(EUREX)
Jun17 170605 112.27 112.28 112.24 112.25 -0.03 413,417 1,261,352 -108,584
Sep17 170605 112.16 112.16 112.12 112.14 -0.02 204,258 576,219 +216,508
Dec17 170605 113.05 113.05 113.05 113.05 -0.02      
Total Volume and Open Interest 617,675 1,837,571 +107,924
3-Mth Euribor(EUREX)
Jun17 170605 100.330 100.330 100.330 100.330 unch 0 34,525 +0
Sep17 170605 100.320 100.320 100.320 100.320 unch 0 5,201 +0
Dec17 170605 100.300 100.300 100.300 100.300 -0.005 2 7,155 +1
Total Volume and Open Interest 253 74,487 +50
Long Gilt(LIFFE)
Jun17 170605 128~23 128~30 128~18 128~24 -0~02 12,630 34,729 -5,563
Sep17 170605 127~27 127~28 127~15 127~22 -0~02 200,452 690,507 +12,474
Total Volume and Open Interest 213,082 725,236 +6,911
3-Mth Short Sterling(LIFFE)
Jun17 170605 99.71 99.71 99.70 99.71 unch 27,118 370,292 +1,752
Sep17 170605 99.68 99.69 99.68 99.69 +0.01 72,091 463,920 +9,896
Dec17 170605 99.64 99.66 99.64 99.65 unch 42,621 430,560 +1,163
Mar18 170605 99.61 99.62 99.60 99.62 +0.01 85,604 342,589 -6,607
Jun18 170605 99.58 99.59 99.57 99.58 unch 105,080 430,535 -40,375
Sep18 170605 99.54 99.55 99.53 99.54 unch 81,338 288,662 -737
Total Volume and Open Interest 845,808 3,525,144 -4,479
3-Mth Euribor(LIFFE)
Jun17 170605 100.330 100.330 100.325 100.330 unch 34,811 374,012 -3,557
Sep17 170605 100.320 100.325 100.320 100.320 unch 35,784 473,267 +2,565
Dec17 170605 100.300 100.305 100.295 100.300 unch 50,680 356,880 -6,130
Total Volume and Open Interest 772,615 4,101,259 -10,690
3-Mth Aus T-Bills(SFE)
Jun17 170605 98.26 98.27 98.26 98.27 unch 8,576 108,538 -6,788
Sep17 170605 98.32 98.33 98.31 98.32 unch 41,953 231,301 +3,712
Dec17 170605 98.32 98.35 98.32 98.33 unch 29,786 226,565 +2,625
Mar18 170605 98.30 98.34 98.30 98.31 unch 19,941 180,701 +2,223
Jun18 170605 98.26 98.30 98.25 98.27 unch 17,678 121,146 +940
Sep18 170605 98.20 98.25 98.19 98.21 unch 14,879 97,469 +1,657
Dec18 170605 98.13 98.20 98.13 98.15 +0.01 7,438 65,309 +756
Mar19 170605 98.07 98.14 98.07 98.08 unch 5,612 41,733 -2,237
Jun19 170605 98.01 98.07 98.01 98.02 unch 1,748 11,168 -367
Sep19 170605 97.97 98.01 97.96 97.96 +0.01 560 2,117 +364
Total Volume and Open Interest 148,803 1,091,776 +2,719
10-Year Aus T-Bonds(SFE)
Jun17 170605 97.56 97.63 97.55 97.58 +0.02 171,329 986,343 +7,137
Sep17 170605 97.53 97.60 97.53 97.56 +0.02 10,495 16,133 +7,522
Total Volume and Open Interest 181,824 1,002,476 +14,659
3-Year Aus T-Bonds(SFE)
Jun17 170605 98.30 98.35 98.29 98.30 unch 203,013 997,393 -2,106
Sep17 170605 98.32 98.34 98.29 98.30 +0.01 102 9,852 +95
Total Volume and Open Interest 203,115 1,007,245 -2,011
Gold(CMX)
Jun17 170605 1280.3 1282.0 1277.0 1279.3 +2.5 825 3,744 -784
Aug17 170605 1283.6 1286.0 1280.2 1282.7 +2.5 181,198 322,225 +2,021
Oct17 170605 1286.9 1289.3 1284.0 1286.3 +2.5 748 10,030 +139
Dec17 170605 1290.7 1292.7 1287.6 1289.8 +2.5 2,878 77,844 +496
Feb18 170605 1293.7 1295.1 1291.8 1293.1 +2.5 303 9,691 -64
Apr18 170605 1296.8 1296.8 1296.4 1296.4 +2.5 51 3,385 +12
Jun18 170605 1300.4 1301.7 1299.6 1299.7 +2.5 199 4,665 -3
Aug18 170605 1303.3 1306.0 1302.0 1303.2 +2.5 22 712 +0
Oct18 170605 1308.5 1308.7 1306.7 1306.7 +2.5 0 292 +0
Dec18 170605 1310.2 1310.2 1310.2 1310.2 +2.5 5 5,911 +0
Feb19 170605 1313.9 1313.9 1313.9 1313.9 +2.5 0 3 +0
Apr19 170605 1317.8 1317.8 1317.8 1317.8 +2.5      
Total Volume and Open Interest 186,914 444,814 +1,836
Silver(CMX)
Jul17 170605 1758.0 1765.0 1749.5 1758.1 +5.6 88,524 136,090 -561
Sep17 170605 1763.5 1772.0 1757.0 1765.7 +5.7 5,815 32,392 +514
Dec17 170605 1774.5 1781.5 1768.5 1775.7 +5.7 2,824 32,769 +1,273
Mar18 170605 1778.0 1787.5 1778.0 1785.7 +5.7 265 1,531 -69
May18 170605 1792.3 1792.3 1792.3 1792.3 +5.6 37 765 +4
Jul18 170605 1799.0 1799.0 1799.0 1799.0 +5.6 154 426 +129
Sep18 170605 1806.1 1806.1 1806.1 1806.1 +5.6 0 16 +0
Total Volume and Open Interest 97,716 205,750 +1,304
Platinum(NYMEX)
Jul17 170605 955.3 963.5 950.7 957.6 +4.2 21,278 58,432 +867
Oct17 170605 958.0 966.3 955.0 960.7 +4.2 2,483 12,229 +1,742
Jan18 170605 958.6 969.4 958.6 964.7 +4.2 55 569 +32
Apr18 170605 970.9 970.9 970.9 970.9 +3.8 0 91 +0
Total Volume and Open Interest 23,828 71,387 +2,591
Palladium(NYMEX)
Jun17 170605 842.35 846.35 838.35 845.75 +7.80 24 350 -24
Sep17 170605 836.65 844.70 833.60 841.85 +7.80 7,001 31,291 +1,433
Dec17 170605 834.00 841.55 832.00 838.85 +7.00 256 536 +142
Total Volume and Open Interest 7,299 32,221 +1,562
Copper(CMX)
Jul17 170605 256.60 257.25 254.05 255.75 -1.70 69,031 111,199 -1,281
Sep17 170605 257.90 258.45 255.40 257.00 -1.65 12,987 54,911 +3,030
Dec17 170605 259.55 259.85 257.00 258.65 -1.55 3,073 43,492 -84
Mar18 170605 258.45 260.20 258.45 259.85 -1.45 263 12,006 -47
May18 170605 259.95 260.55 259.95 260.55 -1.50 239 4,215 +6
Total Volume and Open Interest 86,635 251,503 +1,505
E-mini DJIA Index(CBOT)
Jun17 170605 21189 21220 21164 21176 -27 120,297 121,998 +3,131
Sep17 170605 21133 21169 21118 21128 -23 819 1,389 +345
Dec17 170605 21077 21077 21077 21077 -24 1 45 +0
Mar18 170605 21047 21047 21047 21047 -24      
Total Volume and Open Interest 121,117 123,432 +3,476
S & P 500(CME)
Jun17 170605 2434.00 2438.50 2433.40 2434.50 -3.20 2,849 76,925 +1,122
Sep17 170605 2435.80 2435.80 2432.10 2432.10 -3.20 141 551 +16
Dec17 170605 2429.50 2429.50 2429.50 2429.50 -2.90 25 25 -45
Mar18 170605 2427.20 2427.20 2427.20 2427.20 -2.90      
Total Volume and Open Interest 3,015 77,501 +1,093
S & P 500 E-Mini(Globex)
Jun17 170605 2435.25 2439.00 2433.00 2434.50 -3.25 1,432,385 2,994,911 -14,522
Sep17 170605 2433.50 2436.50 2430.50 2432.00 -3.25 30,681 73,769 +15,200
Dec17 170605 2427.50 2433.25 2427.50 2429.50 -3.00 617 12,832 +171
Mar18 170605 2428.50 2431.00 2426.50 2427.25 -2.75 6 532 +1
Total Volume and Open Interest 1,463,689 3,082,044 +850
NASDAQ 100 E-Mini(Globex)
Jun17 170605 5878.30 5891.30 5872.80 5880.80 -5.20 266,069 283,162 -389
Sep17 170605 5883.00 5897.80 5879.30 5887.50 -5.00 6,285 7,517 +4,853
Dec17 170605 5890.00 5900.00 5886.00 5892.00 -5.00 2 667 +0
Total Volume and Open Interest 272,356 291,364 +4,464
S&P Midcap 400(CME) e-Mini
Jun17 170605 1748.50 1752.00 1740.90 1742.40 -6.70 20,125 91,686 +178
Sep17 170605 1750.00 1750.20 1740.40 1741.30 -6.60 27 19 +16
Dec17 170605 1738.00 1738.00 1738.00 1738.00 -6.60      
Total Volume and Open Interest 20,152 91,705 +194
Volatility Index(CBOE)
Jun17 170605 11.60 11.80 11.40 11.78 +0.15 120,757 248,457 -12,585
Jul17 170605 12.60 12.65 12.30 12.63 +0.10 59,758 163,026 +11,934
Aug17 170605 13.50 13.50 13.25 13.43 unch 17,060 55,188 +2,247
Sep17 170605 14.60 14.67 14.45 14.63 +0.05 10,488 44,057 +3,159
Total Volume and Open Interest 225,417 585,720 +7,651
S & P 600(CME)
Jun17 170605 846.40 846.40 846.40 846.40 -5.60      
Sep17 170605 845.10 845.10 845.10 845.10 -5.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170605 1403.70 1407.10 1392.20 1392.80 -13.80 187,392 575,451 -1,973
Sep17 170605 1403.10 1405.70 1391.70 1392.10 -13.50 904 2,664 +425
Dec17 170605 1391.10 1391.10 1391.10 1391.10 -13.50 0 80 +0
Total Volume and Open Interest 188,296 578,195 -1,548
Nikkei 225(CME)
Jun17 170605 20120 20225 20090 20150 -10 13,032 39,372 +48
Sep17 170605 20140 20245 20120 20170 -10 403 440 +171
Total Volume and Open Interest 13,435 39,812 +219
Nikkei 225(SGX)
Jun17 170605 20145 20155 20125 20155 -10 96,396 225,310 +330
Sep17 170605 20100 20115 20090 20115 -20 11,820 20,721 +7,952
Dec17 170605 20000 20000 20000 20000 -10 10 2,424 +10
Total Volume and Open Interest 108,246 254,187 +8,312
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 170605 20130 20225 20090 20155 -10 45,260 80,710 +2,044
Sep17 170605 20110 20185 20060 20115 -20 1,449 1,267 +1,104
Dec17 170605 20005 20005 20005 20005 -20      
Total Volume and Open Interest 46,709 81,977 +3,148
Nikkei 225(CME) e-Mini Yen
Jun17 170605 20160 20160 20160 20160 unch 0 25 +0
Sep17 170605 20120 20120 20115 20120 -10      
Dec17 170605 20010 20010 20010 20010 -10      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170605 5331.0 5334.0 5290.5 5299.0 -28.0 71,769 396,560 -13,253
Jul17 170605 5323.0 5323.0 5283.0 5290.0 -27.5 109 649 +54
Aug17 170605 5288.5 5288.5 5288.5 5288.5 -27.5      
Sep17 170605 5287.0 5287.0 5287.0 5287.0 -28.0 13 8,741 +10
Total Volume and Open Interest 71,891 420,334 -13,189
Hang Seng Index(HKFE)
Jun17 170605 25719 25790 25636 25665 -48 100,459 147,788 +4,521
Jul17 170605 25600 25668 25530 25552 -54 522 631 +299
Total Volume and Open Interest 101,988 160,060 +5,539
DAX(EUREX)
Jun17 170602 12735.0 12879.5 12727.5 12817.0 +152.0 109,141 166,240 -6,732
Sep17 170602 12725.5 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 12740.0 12848.0 12740.0 12794.0 +149.0 5 89 +19
Total Volume and Open Interest 32,260 13,944 -755
DJ EuroSTOXX 50(EUREX)
Jun17 170605 3587 3590 3563 3570 -11 1,216,080 3,909,804 -3,311
Sep17 170605 3579 3580 3555 3561 -11 10,348 98,114 +5,291
Dec17 170605 3561 3561 3543 3548 -11 16 38,494 +21
Total Volume and Open Interest 1,226,444 4,046,412 +2,001
Swiss Market Index(EUREX)
Jun17 170602 9074 9086 9000 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 170605 7550.00 7553.00 7508.00 7513.50 -17.50 108,205 785,647 +4,931
Sep17 170605 7479.00 7486.00 7444.50 7449.00 -17.50 7,625 27,797 +3,081
Dec17 170605 7407.50 7407.50 7407.50 7407.50 -17.50 0 1,403 +0
Total Volume and Open Interest 115,830 814,847 +8,012
SPI 200(SFE)
Jun17 170605 5791.0 5798.0 5743.0 5764.0 -23.0 35,429 307,918 +822
Sep17 170605 5739.0 5739.0 5689.0 5708.0 -23.0 107 3,266 +42
Dec17 170605 5692.0 5692.0 5692.0 5692.0 -23.0 0 1,402 +0
Total Volume and Open Interest 35,536 313,904 +864
FTSE MIB(ISE)
Jun17 170605 20850.00 20940.00 20690.00 20725.00 -162.00 36,385 42,887 -1,096
Sep17 170605 20855.00 20855.00 20620.00 20645.00 -160.00 260 499 +124
Dec17 170605 20525.00 20525.00 20525.00 20525.00 -138.00 0 2 +0
Total Volume and Open Interest 36,645 43,388 -972
KOSPI 200(KFE)
Jun17 170605 307.80 308.95 306.95 307.70 -0.15 212,885 287,440 -5,447
Sep17 170605 308.80 309.85 307.90 308.55 -0.45 5,716 72,648 +7,266
Dec17 170605 310.50 310.50 308.85 309.10 -0.25 13 29,962 +2
Total Volume and Open Interest 218,621 414,032 +2,522
GSCI(CME)
Jun17 170605 371.30 372.60 370.65 372.25 -2.45 254 14,985 -166
Jul17 170605 373.25 374.35 372.90 374.35 -2.45 0 266 +0
Aug17 170605 377.30 377.30 377.30 377.30 -2.45      
Total Volume and Open Interest 254 15,251 -166
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy