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 June 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170606 921.00 934.25 920.00 923.50 +1.50 86,248 359,425 -3,103
Aug17 170606 923.75 937.50 923.25 927.00 +2.00 9,426 49,923 +2,471
Sep17 170606 924.00 937.50 924.00 928.25 +2.75 5,201 20,943 +811
Nov17 170606 926.75 939.75 926.50 931.75 +3.75 29,445 203,009 +956
Jan18 170606 935.00 947.50 934.50 939.50 +3.75 2,812 22,443 +192
Mar18 170606 940.25 952.75 940.25 944.75 +3.50 1,815 14,073 -178
May18 170606 947.00 958.50 947.00 951.25 +3.75 669 9,434 +151
Jul18 170606 953.75 965.00 953.50 957.50 +3.75 1,025 14,290 +164
Aug18 170606 956.00 956.00 956.00 956.00 +4.25 28 526 +18
Sep18 170606 946.00 946.00 946.00 946.00 +2.75 0 50 +0
Nov18 170606 941.00 947.50 940.25 941.00 +3.75 562 6,490 -5
Jan19 170606 945.75 945.75 945.75 945.75 +3.75 0 67 +0
Mar19 170606 945.25 945.25 945.25 945.25 +3.75 0 7 +0
May19 170606 946.50 946.50 946.50 946.50 +3.75 0 7 +0
Total Volume and Open Interest 137,236 700,776 +1,482
Soybean Meal(CBOT)
Jul17 170606 300.40 305.40 300.30 301.10 +0.50 47,273 195,602 -3,808
Aug17 170606 302.20 306.90 301.90 302.70 +0.50 5,470 39,968 -18
Sep17 170606 303.30 307.80 303.00 303.80 +0.50 4,090 25,868 -2
Oct17 170606 304.10 308.40 304.10 304.70 +0.70 1,820 21,074 -182
Dec17 170606 305.60 309.90 305.10 306.10 +0.60 12,668 94,382 +1,150
Jan18 170606 306.60 310.50 306.60 307.00 +0.70 1,243 11,044 +152
Mar18 170606 307.90 311.30 307.60 307.90 +0.60 1,873 8,378 -478
May18 170606 309.50 312.60 309.20 309.30 +0.80 656 6,023 +57
Jul18 170606 311.00 314.20 310.80 310.90 +0.90 1,100 8,109 +469
Aug18 170606 311.20 311.20 311.10 311.10 +0.80 48 1,657 +23
Total Volume and Open Interest 76,498 417,809 -2,567
Soybean Oil(CBOT)
Jul17 170606 31.31 31.72 31.16 31.39 +0.08 55,501 201,810 -853
Aug17 170606 31.45 31.84 31.29 31.53 +0.08 6,937 46,812 +790
Sep17 170606 31.58 31.99 31.42 31.66 +0.08 7,444 32,394 +762
Oct17 170606 31.67 32.08 31.53 31.77 +0.07 3,969 19,383 +640
Dec17 170606 31.90 32.30 31.74 31.99 +0.08 21,396 109,548 +3,414
Jan18 170606 32.06 32.43 31.89 32.14 +0.08 2,342 11,790 +557
Mar18 170606 32.22 32.60 32.10 32.32 +0.08 2,128 11,278 +273
May18 170606 32.38 32.76 32.32 32.48 +0.10 1,299 5,708 -34
Jul18 170606 32.67 32.88 32.60 32.65 +0.08 1,403 7,169 +451
Aug18 170606 32.87 32.87 32.67 32.67 +0.07 321 861 +91
Total Volume and Open Interest 103,980 451,869 +6,619
Canola(WCE)
Jul17 170606 509.7 514.1 508.5 509.5 -0.2 15,266 84,056 -3,404
Nov17 170606 485.1 491.4 483.8 488.7 +3.9 17,631 79,368 +1,893
Jan18 170606 492.3 497.3 491.5 494.5 +4.0 581 11,721 +101
Mar18 170606 497.7 502.6 497.7 500.1 +4.7 40 2,072 -2
May18 170606 502.3 502.3 502.3 502.3 +4.7 0 255 +0
Total Volume and Open Interest 33,518 177,556 -1,412
Corn(CBOT)
Jul17 170606 372.00 379.75 371.25 377.25 +4.25 131,232 665,083 -10,702
Sep17 170606 380.25 387.75 379.50 385.50 +4.25 31,541 258,410 +4,815
Dec17 170606 390.75 398.00 390.00 395.75 +3.75 40,194 305,503 +3,215
Mar18 170606 400.25 407.75 399.75 405.25 +3.50 5,608 79,541 -654
May18 170606 406.50 413.25 406.00 411.00 +3.25 1,426 14,192 +141
Jul18 170606 412.00 418.25 411.50 416.50 +3.25 5,360 41,891 +1,965
Sep18 170606 405.00 408.50 405.00 407.25 +3.50 681 5,161 +350
Dec18 170606 406.25 412.00 405.50 410.25 +2.75 3,187 26,623 +222
Mar19 170606 418.00 419.00 417.50 417.50 +2.50 5 449 -1
May19 170606 421.25 421.25 421.25 421.25 +2.25 0 188 +0
Total Volume and Open Interest 219,235 1,397,847 -650
Wheat(CBOT)
Jul17 170606 429.25 440.75 429.25 435.75 +6.25 54,076 262,609 -8,509
Sep17 170606 444.00 455.00 443.75 450.25 +6.50 16,922 95,367 +2,696
Dec17 170606 463.75 474.75 463.75 471.00 +7.25 12,844 81,229 -901
Mar18 170606 482.00 491.75 482.00 488.50 +7.00 2,456 24,162 +49
May18 170606 494.00 502.75 494.00 500.00 +6.75 406 3,934 -6
Jul18 170606 506.75 512.25 506.75 508.75 +5.50 4,672 9,647 +2,313
Total Volume and Open Interest 91,407 479,270 -4,338
Wheat(KCBT)
Jul17 170606 430.50 442.25 430.50 438.00 +8.00 22,798 148,587 -1,660
Sep17 170606 447.75 459.50 447.75 455.75 +8.00 11,515 54,632 +2,212
Dec17 170606 473.25 484.75 473.25 481.00 +7.75 5,539 49,571 +626
Mar18 170606 490.50 499.00 490.50 495.25 +7.25 868 18,726 +152
May18 170606 502.25 507.25 502.25 506.75 +6.75 391 4,405 +45
Jul18 170606 509.50 520.00 509.50 516.25 +6.50 923 6,738 +481
Sep18 170606 532.00 532.25 530.25 530.25 +6.00 0 445 +0
Total Volume and Open Interest 42,034 283,402 +1,856
Wheat(MGE)
Jul17 170606 591.25 604.00 591.25 598.75 +9.75 9,304 28,903 +1,001
Sep17 170606 593.50 604.25 593.50 600.25 +8.75 6,292 16,450 +2,104
Dec17 170606 592.75 601.50 592.75 600.00 +9.00 2,715 11,391 +560
Mar18 170606 595.00 599.75 595.00 599.50 +7.00 1,129 6,457 +79
May18 170606 595.75 600.50 595.75 600.50 +6.00 573 2,856 -21
Jul18 170606 598.50 603.00 598.50 603.00 +5.75 286 775 +139
Total Volume and Open Interest 20,361 67,077 +3,882
Oats(CBOT)
Jul17 170606 243.50 257.75 243.00 256.25 +14.00 989 4,748 -161
Sep17 170606 241.00 249.00 241.00 248.25 +10.75 312 722 +193
Dec17 170606 234.75 237.00 234.75 236.25 +4.00 225 1,364 +24
Mar18 170606 233.50 233.50 233.50 233.50 +4.00 4 110 +2
Total Volume and Open Interest 1,530 6,944 +58
Rough Rice(CBOT)
Jul17 170606 11.05 11.15 11.05 11.10 +0.05 1,299 6,891 -529
Sep17 170606 11.31 11.43 11.31 11.37 +0.06 648 1,783 +299
Nov17 170606 11.60 11.60 11.60 11.60 +0.05 177 273 +52
Jan18 170606 11.73 11.73 11.73 11.73 +0.05 0 10 +0
Total Volume and Open Interest 2,124 9,001 -178
Live Cattle(CME)
Jun17 170606 133.235 134.235 129.550 130.200 -1.900 16,719 22,306 -12,713
Aug17 170606 127.000 127.650 123.250 123.600 -2.600 39,414 198,840 -3,760
Oct17 170606 122.250 122.850 118.650 119.230 -2.320 19,151 104,861 +171
Dec17 170606 122.285 122.850 119.200 119.535 -2.315 10,785 53,330 +1,475
Feb18 170606 122.050 122.750 119.400 119.785 -2.145 4,564 22,540 +186
Apr18 170606 120.180 120.635 117.600 117.980 -2.055 1,909 9,492 +197
Total Volume and Open Interest 93,347 416,505 -14,005
Feeder Cattle(CME)
Aug17 170606 160.685 160.900 155.380 155.380 -4.500 7,616 33,098 +197
Sep17 170606 159.800 160.235 154.850 154.850 -4.500 3,094 9,489 +128
Oct17 170606 157.935 158.485 153.000 153.000 -4.500 2,546 7,459 +228
Nov17 170606 155.250 155.630 150.380 150.380 -4.500 1,175 3,074 +163
Jan18 170606 148.800 149.400 144.285 144.285 -4.500 428 2,388 +108
Mar18 170606 145.200 145.750 140.750 141.500 -3.750 114 357 +22
Apr18 170606 145.000 145.200 140.285 140.285 -4.415 16 26 +4
Total Volume and Open Interest 14,989 55,891 +850
Lean Hogs(CME)
Jun17 170606 81.230 82.350 80.930 81.650 +0.920 5,106 18,959 -1,884
Jul17 170606 80.300 81.980 80.250 81.385 +0.955 14,047 64,397 -1,552
Aug17 170606 80.285 81.700 80.080 81.180 +0.950 10,449 63,171 +1,172
Oct17 170606 67.600 68.400 67.135 67.800 +0.470 3,724 49,175 +448
Dec17 170606 61.500 62.130 61.180 61.950 +0.620 2,563 25,543 +971
Feb18 170606 65.330 65.950 65.100 65.885 +0.635 1,461 11,229 +426
Apr18 170606 68.500 69.400 68.500 69.400 +0.720 649 9,413 +243
May18 170606 73.600 73.600 73.600 73.600 +0.450 4 129 +0
Total Volume and Open Interest 38,341 246,295 -39
Class III Milk(CME)
Jun17 170606 16.42 16.44 16.36 16.37 -0.07 377 4,992 +81
Jul17 170606 16.80 16.99 16.80 16.86 unch 236 4,253 -56
Aug17 170606 17.12 17.35 17.12 17.22 +0.05 286 3,767 +20
Sep17 170606 17.27 17.50 17.27 17.38 +0.03 149 3,425 +15
Oct17 170606 17.32 17.42 17.31 17.36 +0.04 53 2,818 +13
Nov17 170606 17.22 17.26 17.13 17.24 +0.07 22 2,460 -4
Dec17 170606 17.06 17.07 17.03 17.05 +0.03 18 2,425 -2
Jan18 170606 16.72 16.76 16.72 16.72 unch 6 756 -5
Feb18 170606 16.65 16.66 16.63 16.65 +0.03 1 717 +0
Mar18 170606 16.59 16.59 16.59 16.59 unch 1 636 +0
Apr18 170606 16.46 16.48 16.46 16.48 +0.03 1 508 +0
May18 170606 16.50 16.50 16.50 16.50 +0.03 1 481 +1
Jun18 170606 16.57 16.57 16.57 16.57 +0.07 37 425 +22
Total Volume and Open Interest 1,188 28,214 +85
Cocoa(ICE)
Jul17 170606 1991 1999 1950 1975 -13 23,194 89,798 -8,014
Sep17 170606 2008 2016 1970 1997 -8 13,875 80,205 +2,558
Dec17 170606 2035 2035 1995 2019 -7 4,165 47,405 +756
Mar18 170606 2052 2062 2021 2045 -7 655 22,572 +89
May18 170606 2069 2078 2039 2063 -6 181 9,802 -20
Jul18 170606 2085 2089 2073 2081 -6 65 7,164 +10
Sep18 170606 2102 2102 2093 2099 -5 32 5,851 +2
Total Volume and Open Interest 42,195 272,319 -4,599
Coffee "C"(ICE)
Jul17 170606 129.20 129.60 125.45 125.55 -2.90 22,914 94,319 -2,517
Sep17 170606 131.35 131.90 127.75 127.90 -2.90 12,833 52,808 +4,479
Dec17 170606 135.00 135.40 131.30 131.45 -2.85 4,322 34,218 +235
Mar18 170606 138.95 138.95 134.80 134.90 -2.90 3,545 17,444 +716
May18 170606 140.40 141.10 137.05 137.15 -2.85 1,540 7,826 +199
Jul18 170606 143.25 143.25 139.30 139.30 -2.90 288 3,010 -1
Total Volume and Open Interest 45,637 218,629 +3,154
Orange Juice(ICE)
Jul17 170606 135.55 138.00 132.25 132.55 -3.20 1,285 6,881 -377
Sep17 170606 136.35 137.25 132.00 132.20 -3.05 418 2,955 +418
Nov17 170606 135.20 136.55 131.45 131.65 -2.90 142 1,469 +74
Jan18 170606 136.50 136.50 131.40 131.60 -3.00 49 672 +16
Mar18 170606 132.45 132.45 132.45 132.45 -3.35 5 184 +5
May18 170606 132.90 132.90 132.90 132.90 -3.70 0 135 +0
Total Volume and Open Interest 1,899 12,296 +136
Sugar #11(ICE)
Jul17 170606 13.98 14.23 13.68 13.98 +0.09 75,788 321,169 -9,091
Oct17 170606 14.27 14.43 13.96 14.22 +0.06 45,064 239,531 +7,999
Mar18 170606 14.91 15.06 14.63 14.87 +0.04 22,942 140,566 +2,718
May18 170606 14.85 14.94 14.58 14.79 +0.03 6,946 45,117 -54
Jul18 170606 14.82 14.90 14.57 14.75 +0.02 3,826 30,022 +94
Oct18 170606 14.98 15.06 14.75 14.93 +0.05 2,623 32,906 +832
Mar19 170606 15.43 15.46 15.18 15.35 +0.09 679 15,210 +60
May19 170606 15.45 15.45 15.21 15.35 +0.10 238 4,084 -44
Total Volume and Open Interest 158,202 837,702 +2,567
London Cocoa(LCE)
Jul17 170606 1553 1553 1528 1540 -1 8,654 93,138 -1,628
Sep17 170606 1564 1565 1544 1555 -1 7,048 40,056 +1,973
Dec17 170606 1591 1591 1569 1581 unch 3,566 58,102 +113
Mar18 170606 1610 1610 1591 1601 unch 992 41,839 -265
May18 170606 1616 1625 1608 1616 -1 523 14,435 +56
Jul18 170606 1621 1633 1621 1630 -1 377 8,671 +168
Sep18 170606 1633 1641 1633 1641 -2 294 7,233 +93
Total Volume and Open Interest 21,465 267,330 +510
London Sugar(LCE)
Aug17 170606 415.20 418.60 408.40 413.90 +1.00 6,498 47,230 +572
Oct17 170606 401.00 403.00 393.10 398.00 -0.30 2,558 26,940 +189
Dec17 170606 399.10 403.10 394.00 398.20 -0.20 1,284 10,178 +209
Mar18 170606 400.50 405.30 397.40 401.50 +0.20 585 6,687 -11
May18 170606 406.80 411.60 403.50 407.30 -0.40 184 3,009 -37
Total Volume and Open Interest 11,224 96,917 +935
Cotton(ICE)
Jul17 170606 76.31 76.66 75.91 76.02 -0.29 16,362 83,776 -4,548
Oct17 170606 74.87 74.88 74.42 74.42 -0.12 2 93 +0
Dec17 170606 72.53 72.96 72.48 72.52 -0.09 10,070 130,286 +1,222
Mar18 170606 72.40 72.70 72.20 72.23 -0.19 1,023 17,401 +490
May18 170606 72.73 72.90 72.49 72.49 -0.22 81 1,931 -12
Jul18 170606 72.97 73.12 72.70 72.70 -0.30 16 3,317 -3
Total Volume and Open Interest 27,755 240,680 -2,766
Lumber(CME)
Jul17 170606 352.9 361.6 351.9 355.0 +3.4 441 3,156 -107
Sep17 170606 346.8 353.9 344.1 345.9 +1.7 237 1,132 +110
Nov17 170606 334.8 334.8 334.8 334.8 +0.3 10 560 +4
Jan18 170606 339.7 340.4 339.7 339.7 +0.9 0 69 +0
Total Volume and Open Interest 688 4,950 +7
Crude Oil(NYM)
Jul17 170606 47.40 48.40 46.94 48.19 +0.79 802,662 545,587 -5,730
Aug17 170606 47.55 48.54 47.12 48.34 +0.76 154,530 212,832 +2,126
Sep17 170606 47.71 48.68 47.28 48.49 +0.74 72,743 201,487 -3,306
Oct17 170606 47.89 48.81 47.43 48.61 +0.72 42,720 103,101 -1,585
Nov17 170606 48.07 48.93 47.59 48.76 +0.70 27,006 85,709 +47
Dec17 170606 48.24 49.08 47.76 48.88 +0.66 101,516 319,964 +351
Jan18 170606 48.33 49.00 47.92 48.98 +0.64 18,000 75,454 -911
Feb18 170606 48.58 49.17 48.10 49.03 +0.61 8,165 39,669 +2,500
Mar18 170606 48.30 49.20 48.07 49.04 +0.56 11,188 57,411 +1,173
Apr18 170606 48.51 49.17 48.06 49.03 +0.52 4,691 23,739 +358
May18 170606 48.51 49.13 48.21 48.99 +0.48 11,094 26,063 +4,736
Jun18 170606 48.49 49.10 48.09 48.95 +0.45 36,788 128,371 +11,033
Jul18 170606 48.87 48.89 48.87 48.89 +0.42 10,200 23,095 +4,336
Aug18 170606 48.83 48.83 48.83 48.83 +0.40 2,478 12,571 +600
Sep18 170606 48.77 48.77 48.77 48.77 +0.36 2,860 27,709 -569
Oct18 170606 48.72 48.72 48.72 48.72 +0.33 883 10,853 +193
Total Volume and Open Interest 1,355,634 2,215,672 +18,626
e-miNY Crude Oil(NYM)
Jul17 170606 47.375 48.400 46.925 48.200 +0.800 19,840 4,163 +364
Aug17 170606 47.550 48.550 47.150 48.350 +0.775 582 524 +111
Sep17 170606 47.850 48.700 47.375 48.500 +0.750 90 410 +5
Oct17 170606 47.675 48.675 47.650 48.600 +0.700 9 226 +4
Nov17 170606 47.825 48.750 47.825 48.750 +0.700 8 60 -3
Dec17 170606 48.025 49.000 48.025 48.875 +0.650 17 389 +13
Jan18 170606 48.100 48.975 48.100 48.975 +0.625 0 79 +0
Feb18 170606 49.025 49.025 49.025 49.025 +0.600 1 27 +0
Mar18 170606 49.050 49.050 49.050 49.050 +0.575 1 13 +0
Apr18 170606 49.025 49.025 49.025 49.025 +0.525 2 51 +2
Total Volume and Open Interest 20,564 6,128 +500
NY Harbor ULSD(NYM)
Jul17 170606 145.94 147.05 144.16 146.62 +0.69 68,504 112,997 -2,743
Aug17 170606 146.87 147.96 145.16 147.54 +0.64 29,992 53,166 +3,085
Sep17 170606 148.17 149.14 146.41 148.75 +0.71 19,538 40,247 -520
Oct17 170606 149.56 150.44 147.75 150.03 +0.72 8,548 18,747 -195
Nov17 170606 150.85 151.73 149.10 151.36 +0.73 5,759 21,491 +364
Dec17 170606 151.99 152.88 150.26 152.48 +0.73 14,832 57,515 -346
Jan18 170606 152.61 153.85 151.67 153.62 +0.73 1,626 12,663 +284
Feb18 170606 152.76 154.56 152.27 154.31 +0.71 1,369 5,685 +301
Mar18 170606 152.89 154.64 152.37 154.37 +0.69 1,304 7,519 +222
Apr18 170606 152.00 153.72 151.75 153.72 +0.66 778 5,188 +35
May18 170606 151.85 153.46 151.56 153.44 +0.63 508 3,039 +7
Jun18 170606 152.48 153.52 151.53 153.43 +0.60 2,691 16,890 -487
Jul18 170606 152.25 153.74 151.78 153.74 +0.59 141 1,118 +10
Aug18 170606 152.60 154.16 152.30 154.16 +0.58 92 1,029 +18
Total Volume and Open Interest 157,089 375,904 +551
RBOB Gasoline(NYM)
Jul17 170606 153.90 155.74 152.20 155.45 +1.64 66,995 138,006 +44
Aug17 170606 153.21 154.82 151.58 154.46 +1.36 39,630 54,041 +2,629
Sep17 170606 152.30 153.60 150.44 153.18 +1.17 27,151 55,311 +1,802
Oct17 170606 141.38 142.76 139.70 142.31 +1.20 14,830 40,764 +474
Nov17 170606 139.16 140.58 137.64 140.19 +1.14 6,133 25,594 +436
Dec17 170606 137.68 139.01 136.05 138.53 +1.11 7,420 35,129 +392
Jan18 170606 136.00 138.82 136.00 138.45 +1.09 652 6,403 +80
Feb18 170606 137.54 139.42 136.96 139.42 +1.07 520 5,510 +125
Mar18 170606 139.30 141.17 138.72 141.17 +1.05 582 4,110 +103
Apr18 170606 156.57 158.40 156.57 158.40 +0.95 126 4,375 +4
Total Volume and Open Interest 164,503 389,692 +6,066
e-miNY RBOB Gasoline(NYM)
Jul17 170606 155.50 155.50 155.45 155.50 +1.70 0 1 +0
Aug17 170606 154.50 154.50 154.46 154.50 +1.40      
Sep17 170606 153.20 153.20 153.18 153.20 +1.20      
Oct17 170606 142.30 142.31 142.30 142.30 +1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170606 2.982 3.063 2.972 3.042 +0.060 147,329 324,883 +235
Aug17 170606 3.025 3.097 3.014 3.076 +0.052 55,780 152,087 +1,091
Sep17 170606 3.010 3.081 3.003 3.062 +0.048 37,935 160,249 +1,065
Oct17 170606 3.033 3.101 3.024 3.082 +0.046 39,118 184,698 -3,661
Nov17 170606 3.098 3.164 3.090 3.146 +0.043 13,437 64,647 +233
Dec17 170606 3.237 3.292 3.227 3.277 +0.036 15,548 68,674 -2,079
Jan18 170606 3.318 3.371 3.307 3.355 +0.034 17,250 112,191 -479
Feb18 170606 3.296 3.347 3.296 3.335 +0.030 4,223 47,396 -403
Mar18 170606 3.228 3.285 3.227 3.270 +0.029 9,660 69,790 +338
Apr18 170606 2.872 2.887 2.857 2.881 +0.017 10,768 92,699 -1,045
May18 170606 2.829 2.850 2.820 2.843 +0.015 6,748 40,890 +1,050
Jun18 170606 2.856 2.883 2.854 2.875 +0.015 1,731 21,501 +127
Jul18 170606 2.893 2.909 2.885 2.907 +0.014 1,883 23,884 -458
Aug18 170606 2.894 2.920 2.894 2.917 +0.014 672 20,026 +239
Sep18 170606 2.881 2.898 2.881 2.896 +0.015 366 17,676 +26
Oct18 170606 2.890 2.917 2.890 2.912 +0.015 2,428 41,436 -697
Total Volume and Open Interest 367,580 1,531,701 -3,912
Brent Crude Oil(ICE)
Aug17 170606 49.57 50.30 49.00 50.12 +0.65 451,455 536,090 -13,952
Sep17 170606 49.96 50.60 49.35 50.42 +0.61 254,769 339,706 -19,825
Oct17 170606 50.25 50.84 49.63 50.67 +0.58 149,511 151,237 +7,106
Nov17 170606 50.51 51.06 49.89 50.88 +0.55 104,848 108,385 -653
Dec17 170606 50.73 51.25 50.11 51.07 +0.51 201,320 342,513 -11,391
Jan18 170606 50.89 51.36 50.31 51.21 +0.47 33,451 66,333 +952
Feb18 170606 50.64 51.41 50.43 51.31 +0.43 15,134 49,270 -1,704
Mar18 170606 51.13 51.47 50.53 51.37 +0.40 13,404 55,859 -214
Apr18 170606 50.79 51.40 50.62 51.39 +0.37 3,729 21,556 +494
May18 170606 50.83 51.38 50.83 51.38 +0.33 1,943 22,529 +79
Jun18 170606 51.19 51.50 50.61 51.36 +0.31 28,736 107,749 -3,152
Jul18 170606 51.35 51.35 51.35 51.35 +0.29 949 20,925 +313
Aug18 170606 51.34 51.34 51.34 51.34 +0.26 826 15,241 -62
Sep18 170606 51.30 51.30 51.30 51.30 +0.23 2,089 26,620 +97
Total Volume and Open Interest 1,343,293 2,349,715 -46,032
Gas Oil(ICE)
Jun17 170606 435.00 436.00 427.25 428.25 -2.50 44,668 81,040 -5,948
Jul17 170606 434.50 436.75 428.00 429.25 -2.00 96,346 148,880 -1,214
Aug17 170606 435.75 438.75 430.75 431.75 -1.75 44,554 83,665 -2,103
Sep17 170606 440.25 442.00 434.25 435.00 -1.50 27,888 63,023 -278
Oct17 170606 443.25 445.50 437.50 438.50 -1.50 25,870 63,534 +393
Nov17 170606 445.00 447.25 439.50 440.25 -1.50 7,642 36,568 +348
Dec17 170606 446.25 448.75 440.50 441.50 -1.25 36,521 112,480 -1,502
Jan18 170606 447.00 450.50 443.25 444.00 -1.00 3,095 21,194 +752
Feb18 170606 448.00 452.50 445.50 446.25 -1.00 2,132 11,927 +542
Mar18 170606 453.00 453.25 447.75 447.75 -1.00 1,623 19,470 +113
Total Volume and Open Interest 306,699 843,089 -6,573
Ethanol(CBOT)
Jul17 170606 1.571 1.575 1.556 1.559 +0.001 140 1,487 +12
Aug17 170606 1.569 1.571 1.556 1.556 +0.001 35 622 +17
Sep17 170606 1.554 1.554 1.554 1.554 +0.001 5 294 +5
Oct17 170606 1.545 1.545 1.545 1.545 +0.001 0 221 +0
Nov17 170606 1.529 1.529 1.529 1.529 +0.001 0 140 +0
Dec17 170606 1.512 1.512 1.512 1.512 +0.001 1 388 -1
Jan18 170606 1.512 1.512 1.512 1.512 +0.001      
Feb18 170606 1.512 1.512 1.512 1.512 +0.001      
Total Volume and Open Interest 200 3,208 +32
WTI Crude Oil(ICE)
Jul17 170606 47.53 48.39 46.94 48.19 +0.79 51,620 68,504 -2,556
Aug17 170606 47.70 48.53 47.12 48.34 +0.76 65,423 73,764 -3,411
Sep17 170606 47.88 48.67 47.29 48.49 +0.74 29,106 61,479 +813
Oct17 170606 48.02 48.77 47.43 48.61 +0.72 12,994 25,329 +312
Nov17 170606 48.18 48.90 47.69 48.76 +0.70 8,374 9,784 -679
Dec17 170606 48.33 49.07 47.87 48.88 +0.66 34,407 124,827 -3,167
Jan18 170606 48.09 48.98 48.04 48.98 +0.64 2,292 11,155 +92
Feb18 170606 48.29 49.03 48.14 49.03 +0.61 1,416 4,723 -177
Mar18 170606 48.33 49.04 48.33 49.04 +0.56 766 10,614 +66
Apr18 170606 49.03 49.03 49.03 49.03 +0.52 244 2,452 -21
May18 170606 48.99 48.99 48.99 48.99 +0.48 143 1,209 +66
Jun18 170606 48.34 48.95 48.25 48.95 +0.45 2,606 41,305 +791
Jul18 170606 48.89 48.89 48.89 48.89 +0.42 277 851 +168
Aug18 170606 48.83 48.83 48.83 48.83 +0.40 41 1,515 -22
Sep18 170606 48.77 48.77 48.77 48.77 +0.36 25 2,319 +4
Oct18 170606 48.72 48.72 48.72 48.72 +0.33 7 1,549 -7
Total Volume and Open Interest 228,825 597,534 -7,452
US Dollar Index(ICE)
Jun17 170606 96.750 96.750 96.465 96.590 -0.165 29,195 80,962 +1,132
Sep17 170606 96.535 96.535 96.245 96.360 -0.180 2,086 5,114 +694
Dec17 170606 96.180 96.180 96.040 96.155 -0.180 33 610 +0
Total Volume and Open Interest 31,344 86,850 +1,854
Australian Dollar(CME)
Jun17 170606 74.83 75.21 74.55 75.07 +0.20 102,387 129,628 -3,588
Sep17 170606 74.77 75.13 74.47 74.98 +0.20 1,144 3,712 +65
Dec17 170606 74.79 75.06 74.43 74.89 +0.19 35 135 +11
Total Volume and Open Interest 103,891 134,354 -3,503
British Pound(CME)
Jun17 170606 129.06 129.55 128.77 128.93 -0.19 85,009 244,875 -2,038
Sep17 170606 129.47 129.90 129.13 129.29 -0.19 1,160 4,221 +384
Dec17 170606 129.96 130.26 129.54 129.66 -0.19 22 717 +20
Total Volume and Open Interest 86,453 250,842 -1,648
Canadian Dollar(CME)
Jun17 170606 74.25 74.44 74.17 74.33 +0.09 66,040 190,466 -1,687
Sep17 170606 74.35 74.56 74.30 74.45 +0.09 1,260 12,126 +763
Dec17 170606 74.59 74.69 74.46 74.58 +0.09 122 2,665 +64
Mar18 170606 74.75 74.80 74.60 74.71 +0.08 17 293 +13
Total Volume and Open Interest 67,556 206,103 -853
Japanese Yen(CME)
Jun17 170606 90.54 91.60 90.52 91.33 +0.76 175,451 202,468 -661
Sep17 170606 90.97 91.96 90.91 91.70 +0.77 5,994 10,237 +923
Dec17 170606 91.90 92.33 91.90 92.11 +0.77 8 282 -1
Total Volume and Open Interest 182,831 213,881 +673
Swiss Franc(CME)
Jun17 170606 103.71 104.10 103.67 103.97 +0.25 25,980 51,103 -458
Sep17 170606 104.31 104.69 104.28 104.57 +0.25 740 1,929 +619
Dec17 170606 105.21 105.27 105.21 105.21 +0.24 0 72 +0
Total Volume and Open Interest 26,720 53,111 +161
EuroFX(CME)
Jun17 170606 112.63 112.92 112.47 112.76 +0.11 180,335 430,279 +3,301
Sep17 170606 113.21 113.45 113.02 113.30 +0.11 5,498 13,370 +802
Dec17 170606 113.73 113.98 113.60 113.86 +0.11 216 955 +73
Total Volume and Open Interest 187,800 446,930 +4,008
Mexican Peso(CME)
Jun17 170606 543.75 548.13 541.38 546.50 +3.25 40,928 181,460 -2,621
Jul17 170606 542.63 544.75 539.38 544.00 +3.25 2 6 -2
Total Volume and Open Interest 41,765 207,154 -2,243
Brazilian Real(CME)
Jul17 170606 300.50 303.70 300.15 303.50 +1.60 2,159 16,103 +168
Aug17 170606 301.70 301.70 299.95 301.70 +1.50 2 3 +2
Sep17 170606 297.00 299.55 297.00 299.55 +1.55 6 1,410 +0
Oct17 170606 298.40 298.40 298.40 298.40 +1.65      
Total Volume and Open Interest 2,167 17,516 +170
30-Year T-Bonds(CBOT)
Jun17 170606 155~220 156~210 155~220 156~090 +0~200 23,986 27,281 -17,623
Sep17 170606 154~140 155~120 154~110 154~310 +0~200 322,531 693,402 +6,479
Dec17 170606 154~080 154~080 154~080 154~080 +0~200      
Total Volume and Open Interest 346,517 720,683 -11,144
10-Year T-Notes(CBOT)
Jun17 170606 126~240 127~045 126~235 127~005 +0~090 63,468 97,559 -33,755
Sep17 170606 126~150 126~290 126~140 126~245 +0~095 1,572,705 3,106,586 +1,346
Dec17 170606 126~145 126~145 126~145 126~145 +0~095 2 6 +1
Total Volume and Open Interest 1,636,175 3,204,151 -32,408
5-Year T-Notes(CBOT)
Jun17 170606 118~276 119~030 118~274 119~000 +0~046 53,851 177,519 -18,959
Sep17 170606 118~116 118~196 118~114 118~166 +0~050 908,177 3,080,254 -395
Dec17 170606 118~066 118~066 118~066 118~066 +0~050      
Total Volume and Open Interest 962,028 3,257,773 -19,354
2 Year T-Notes(CBOT)
Jun17 170606 108~102 108~114 108~102 108~104 +0~006 20,503 50,852 -9,970
Sep17 170606 108~060 108~080 108~060 108~070 +0~010 374,704 1,318,794 +27,615
Dec17 170606 108~070 108~070 108~070 108~070 +0~010      
Total Volume and Open Interest 395,207 1,369,646 +17,645
Eurodollars(CME)
Jun17 170606 98.738 98.750 98.738 98.747 +0.007 313,109 1,509,024 -34,350
Sep17 170606 98.660 98.685 98.660 98.675 +0.010 406,947 1,430,810 -36,657
Dec17 170606 98.585 98.610 98.585 98.600 +0.015 484,520 1,678,715 -16,456
Mar18 170606 98.515 98.545 98.515 98.535 +0.015 300,356 1,163,236 +15,794
Jun18 170606 98.440 98.475 98.440 98.455 +0.015 315,533 1,083,571 -14,758
Sep18 170606 98.370 98.405 98.370 98.385 +0.015 229,302 993,235 -1,080
Dec18 170606 98.290 98.325 98.290 98.305 +0.020 344,028 1,418,589 +3,813
Mar19 170606 98.235 98.280 98.235 98.255 +0.020 174,437 815,180 -6,072
Jun19 170606 98.185 98.230 98.185 98.205 +0.020 157,747 725,901 +16,569
Sep19 170606 98.135 98.180 98.135 98.155 +0.025 147,842 654,620 +7,430
Dec19 170606 98.060 98.110 98.060 98.085 +0.025 189,312 761,075 +29,031
Mar20 170606 98.020 98.075 98.020 98.050 +0.030 123,282 449,092 +6,234
Jun20 170606 97.985 98.035 97.985 98.010 +0.030 100,473 274,018 +6,278
Sep20 170606 97.945 97.995 97.945 97.970 +0.030 83,928 222,583 -3,195
Dec20 170606 97.890 97.940 97.890 97.920 +0.035 81,865 303,248 -8,692
Mar21 170606 97.855 97.905 97.855 97.885 +0.035 57,966 143,568 +6,702
Jun21 170606 97.815 97.870 97.810 97.845 +0.035 45,518 142,502 +2,990
Sep21 170606 97.770 97.825 97.770 97.805 +0.035 44,120 86,186 +2,491
Total Volume and Open Interest 3,695,913 14,161,333 -11,270
Ultra T-Bond(CBOT)
Jun17 170606 166~28 168~01 166~28 167~17 +0~27 6,694 32,188 -4,020
Sep17 170606 165~26 167~02 165~22 166~17 +0~27 118,345 740,325 +2,952
Dec17 170606 165~17 165~17 165~17 165~17 +0~27      
Total Volume and Open Interest 125,039 772,513 -1,068
Ultra 10-Yr T-Note(CBOT)
Jun17 170606 136~275 137~135 136~275 137~085 +0~135 5,890 9,925 -2,476
Sep17 170606 135~315 136~190 135~300 136~125 +0~135 121,669 359,908 +3,302
Dec17 170606 136~125 136~125 136~125 136~125 +0~135      
Total Volume and Open Interest 127,559 369,833 +826
30 Day Federal Funds(CBOT)
Jun17 170606 98.970 98.973 98.970 98.970 unch 11,190 77,966 -70
Jul17 170606 98.865 98.875 98.865 98.870 unch 126,630 393,586 +29,402
Aug17 170606 98.855 98.865 98.855 98.860 unch 40,806 148,009 -796
Sep17 170606 98.835 98.845 98.835 98.840 unch 16,344 57,581 +2,748
Oct17 170606 98.785 98.805 98.785 98.800 +0.010 93,599 226,609 +3,798
Nov17 170606 98.775 98.795 98.775 98.795 +0.010 34,692 171,575 +2,256
Total Volume and Open Interest 462,160 1,605,074 +81,036
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 170606 168.40 169.64 168.16 169.14 +1.02 91,034 130,986 -68,025
Sep17 170606 166.58 168.04 166.54 167.50 +1.02 51,421 97,128 -8,211
Dec17 170606 166.84 166.84 166.84 166.84 +2.26 0 2 +0
Total Volume and Open Interest 142,455 330,754 +26,402
Euro-Bund(EUREX)
Jun17 170606 162.60 162.99 162.55 162.92 +0.43 1,186,083 1,157,214 -762,069
Sep17 170606 164.54 165.00 164.54 164.93 +0.44 624,577 779,012 -144,558
Dec17 170606 162.72 162.72 162.72 162.72 +1.49 1 8 +0
Total Volume and Open Interest 1,810,661 2,812,044 -30,817
Euro-Bobl(EUREX)
Jun17 170606 132.24 132.37 132.22 132.34 +0.14 988,531 772,238 -726,118
Sep17 170606 133.09 133.22 133.05 133.20 +0.18 603,690 595,694 -94,259
Dec17 170606 132.04 132.04 132.04 132.04 +0.14      
Total Volume and Open Interest 1,592,221 2,042,516 -145,793
Euro-Schatz(EUREX)
Jun17 170606 112.25 112.32 112.25 112.31 +0.06 521,492 818,263 -443,089
Sep17 170606 112.14 112.19 112.13 112.17 +0.03 355,189 517,749 -58,470
Dec17 170606 113.11 113.11 113.11 113.11 +0.06      
Total Volume and Open Interest 876,681 2,026,948 +189,377
3-Mth Euribor(EUREX)
Jun17 170606 100.330 100.330 100.330 100.330 unch 0 34,525 +0
Sep17 170606 100.315 100.320 100.315 100.320 unch 3 5,201 +0
Dec17 170606 100.295 100.300 100.295 100.300 unch 1 7,155 +0
Total Volume and Open Interest 60 74,486 -1
Long Gilt(LIFFE)
Jun17 170606 129~00 129~17 129~00 129~16 +0~24 7,852 30,607 -4,122
Sep17 170606 127~30 128~16 127~29 128~14 +0~24 155,300 701,638 +11,131
Total Volume and Open Interest 163,152 732,245 +7,009
3-Mth Short Sterling(LIFFE)
Jun17 170606 99.70 99.71 99.70 99.71 unch 16,024 368,499 -1,793
Sep17 170606 99.69 99.69 99.68 99.69 unch 51,706 461,963 -1,957
Dec17 170606 99.66 99.66 99.65 99.65 unch 46,429 430,033 -527
Mar18 170606 99.62 99.63 99.61 99.62 unch 37,277 341,859 -730
Jun18 170606 99.59 99.60 99.58 99.59 +0.01 50,653 433,086 +2,551
Sep18 170606 99.54 99.57 99.54 99.56 +0.02 51,274 283,349 -5,313
Total Volume and Open Interest 586,972 3,516,079 -9,065
3-Mth Euribor(LIFFE)
Jun17 170606 100.330 100.330 100.325 100.330 unch 55,696 358,112 -15,900
Sep17 170606 100.320 100.325 100.315 100.320 unch 73,339 472,015 -1,252
Dec17 170606 100.300 100.305 100.290 100.295 -0.005 57,327 368,178 +11,298
Total Volume and Open Interest 730,993 4,115,971 +14,712
3-Mth Aus T-Bills(SFE)
Jun17 170606 98.27 98.27 98.24 98.25 -0.02 28,047 96,643 -11,895
Sep17 170606 98.31 98.32 98.29 98.31 -0.01 29,611 236,608 +5,307
Dec17 170606 98.32 98.35 98.31 98.34 +0.01 24,503 231,070 +4,505
Mar18 170606 98.31 98.34 98.29 98.34 +0.03 20,519 184,349 +3,648
Jun18 170606 98.27 98.30 98.25 98.30 +0.03 17,891 124,645 +3,499
Sep18 170606 98.20 98.25 98.19 98.25 +0.04 15,681 100,478 +3,009
Dec18 170606 98.14 98.18 98.14 98.18 +0.03 10,122 67,631 +2,322
Mar19 170606 98.08 98.12 98.07 98.12 +0.04 7,112 42,100 +367
Jun19 170606 98.02 98.05 98.01 98.05 +0.03 3,579 12,406 +1,238
Sep19 170606 97.95 97.99 97.95 97.99 +0.03 248 2,155 +38
Total Volume and Open Interest 158,231 1,103,953 +12,177
10-Year Aus T-Bonds(SFE)
Jun17 170606 97.58 97.61 97.55 97.60 +0.02 117,771 980,365 -5,978
Sep17 170606 97.56 97.58 97.53 97.58 +0.02 1,055 16,081 -52
Total Volume and Open Interest 118,826 996,446 -6,030
3-Year Aus T-Bonds(SFE)
Jun17 170606 98.30 98.33 98.28 98.32 +0.02 148,129 1,002,416 +5,023
Sep17 170606 98.29 98.32 98.28 98.31 +0.01 435 10,253 +401
Total Volume and Open Interest 148,564 1,012,669 +5,424
Gold(CMX)
Jun17 170606 1279.4 1295.2 1279.4 1294.4 +15.1 1,732 2,792 -952
Aug17 170606 1282.5 1298.8 1282.1 1297.5 +14.8 272,288 340,227 +18,002
Oct17 170606 1286.4 1302.1 1286.3 1301.1 +14.8 2,525 10,958 +928
Dec17 170606 1289.6 1305.5 1289.3 1304.6 +14.8 6,207 77,934 +90
Feb18 170606 1297.3 1309.0 1297.2 1307.9 +14.8 341 9,756 +65
Apr18 170606 1300.4 1311.2 1300.4 1311.2 +14.8 92 3,414 +29
Jun18 170606 1303.9 1315.6 1303.7 1314.5 +14.8 99 4,654 -11
Aug18 170606 1303.9 1318.3 1303.9 1317.9 +14.7 6 718 +6
Oct18 170606 1307.6 1321.4 1307.4 1321.4 +14.7 0 292 +0
Dec18 170606 1316.3 1324.9 1316.3 1324.9 +14.7 4 5,909 -2
Feb19 170606 1328.6 1328.6 1328.6 1328.6 +14.7 0 3 +0
Apr19 170606 1332.4 1332.4 1332.4 1332.4 +14.6      
Total Volume and Open Interest 284,605 463,152 +18,338
Silver(CMX)
Jul17 170606 1754.5 1774.5 1751.5 1771.0 +12.9 104,145 134,726 -1,364
Sep17 170606 1763.0 1782.0 1760.0 1778.7 +13.0 4,785 33,830 +1,438
Dec17 170606 1771.5 1792.0 1769.0 1788.6 +12.9 1,623 33,669 +900
Mar18 170606 1781.0 1798.6 1781.0 1798.6 +12.9 56 1,550 +19
May18 170606 1805.2 1805.2 1805.2 1805.2 +12.9 33 776 +11
Jul18 170606 1806.0 1811.9 1806.0 1811.9 +12.9 120 510 +84
Sep18 170606 1811.0 1819.0 1811.0 1819.0 +12.9 0 16 +0
Total Volume and Open Interest 111,018 206,681 +931
Platinum(NYMEX)
Jul17 170606 955.7 969.5 953.3 963.3 +5.7 23,960 56,142 -2,290
Oct17 170606 957.6 972.5 957.6 966.4 +5.7 1,894 12,985 +756
Jan18 170606 970.1 973.0 968.2 970.4 +5.7 34 573 +4
Apr18 170606 970.0 976.0 970.0 976.0 +5.1 0 91 +0
Total Volume and Open Interest 25,890 69,858 -1,529
Palladium(NYMEX)
Jun17 170606 851.95 855.30 851.95 852.30 +6.55 115 255 -95
Sep17 170606 839.10 853.00 837.30 848.40 +6.55 7,211 32,619 +1,328
Dec17 170606 839.95 847.00 837.10 843.45 +4.60 61 586 +50
Total Volume and Open Interest 7,406 33,501 +1,280
Copper(CMX)
Jul17 170606 255.85 256.55 251.55 254.70 -1.05 91,745 110,509 -690
Sep17 170606 257.10 257.75 252.90 255.95 -1.05 14,020 56,273 +1,362
Dec17 170606 258.65 259.05 254.45 257.60 -1.05 2,259 43,411 -81
Mar18 170606 257.25 259.75 255.65 258.80 -1.05 286 12,065 +59
May18 170606 256.90 260.40 256.90 259.50 -1.05 457 4,625 +410
Total Volume and Open Interest 109,359 252,573 +1,070
E-mini DJIA Index(CBOT)
Jun17 170606 21177 21185 21114 21156 -20 127,109 122,197 +199
Sep17 170606 21133 21135 21066 21108 -20 1,144 1,595 +206
Dec17 170606 21038 21057 21038 21057 -20 3 45 +0
Mar18 170606 21027 21027 21027 21027 -20 1 1 +1
Total Volume and Open Interest 128,257 123,838 +406
S & P 500(CME)
Jun17 170606 2433.00 2435.50 2426.60 2430.80 -3.70 4,827 77,710 +785
Sep17 170606 2429.00 2432.50 2426.10 2428.50 -3.60 4 554 +3
Dec17 170606 2425.90 2425.90 2423.50 2425.90 -3.60 2 27 +2
Mar18 170606 2423.60 2423.60 2421.20 2423.60 -3.60      
Total Volume and Open Interest 4,833 78,291 +790
S & P 500 E-Mini(Globex)
Jun17 170606 2434.25 2435.75 2426.25 2430.75 -3.75 1,735,800 3,012,651 +17,740
Sep17 170606 2432.00 2433.25 2424.00 2428.50 -3.50 44,815 92,454 +18,685
Dec17 170606 2428.50 2430.50 2422.00 2426.00 -3.50 998 12,955 +123
Mar18 170606 2425.50 2425.50 2423.50 2423.50 -3.75 7 538 +6
Total Volume and Open Interest 1,781,620 3,118,598 +36,554
NASDAQ 100 E-Mini(Globex)
Jun17 170606 5880.30 5893.30 5848.50 5863.30 -17.50 298,205 293,184 +10,022
Sep17 170606 5886.50 5900.30 5856.00 5870.50 -17.00 5,196 10,347 +2,830
Dec17 170606 5885.50 5900.80 5862.00 5875.00 -17.00 25 678 +11
Total Volume and Open Interest 303,427 304,227 +12,863
S&P Midcap 400(CME) e-Mini
Jun17 170606 1740.90 1742.90 1729.40 1736.10 -6.30 18,797 91,149 -537
Sep17 170606 1733.30 1742.80 1729.60 1736.40 -4.90 14 26 +7
Dec17 170606 1733.10 1733.10 1733.10 1733.10 -4.90      
Total Volume and Open Interest 18,811 91,175 -530
Volatility Index(CBOE)
Jun17 170606 11.79 12.10 11.75 11.98 +0.20 72,055 0 -248,457
Jul17 170606 12.60 12.90 12.55 12.83 +0.20 48,775 0 -163,026
Aug17 170606 13.45 13.70 13.40 13.63 +0.20 17,523 0 -55,188
Sep17 170606 14.60 14.83 14.55 14.78 +0.15 8,196 0 -44,057
Total Volume and Open Interest 158,166 607,904 +22,184
S & P 600(CME)
Jun17 170606 845.40 845.40 845.40 845.40 -1.00      
Sep17 170606 844.10 844.10 844.10 844.10 -1.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170606 1393.10 1402.50 1383.00 1395.40 +2.60 199,419 568,290 -7,161
Sep17 170606 1391.80 1401.70 1383.30 1394.90 +2.80 604 2,925 +261
Dec17 170606 1393.90 1393.90 1393.90 1393.90 +2.80 0 80 +0
Total Volume and Open Interest 200,023 571,295 -6,900
Nikkei 225(CME)
Jun17 170606 20140 20155 19895 19945 -205 18,838 38,461 -911
Sep17 170606 20155 20170 19915 19965 -205 1,764 1,724 +1,284
Total Volume and Open Interest 20,602 40,185 +373
Nikkei 225(SGX)
Jun17 170606 19970 20000 19945 19965 -190 125,016 219,429 -5,881
Sep17 170606 19935 19960 19910 19915 -200 16,603 30,998 +10,277
Dec17 170606 19810 19810 19810 19810 -190 0 2,424 +0
Total Volume and Open Interest 141,730 258,577 +4,390
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 170606 20140 20155 19890 19940 -215 69,856 81,414 +704
Sep17 170606 20080 20115 19860 19905 -210 5,184 4,542 +3,275
Dec17 170606 19795 19795 19795 19795 -210      
Total Volume and Open Interest 75,040 85,956 +3,979
Nikkei 225(CME) e-Mini Yen
Jun17 170606 19940 19940 19940 19940 -220 0 25 +0
Sep17 170606 19910 19910 19910 19910 -210      
Dec17 170606 19800 19800 19800 19800 -210      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170606 5292.5 5293.0 5248.5 5262.5 -36.5 90,462 402,186 +5,626
Jul17 170606 5280.0 5280.5 5241.0 5253.5 -36.5 223 756 +107
Aug17 170606 5252.0 5252.0 5252.0 5252.0 -36.5      
Sep17 170606 5276.0 5276.0 5240.0 5250.5 -36.5 12 8,741 +0
Total Volume and Open Interest 90,699 426,069 +5,735
Hang Seng Index(HKFE)
Jun17 170606 25666 25839 25626 25829 +164 84,102 146,566 -1,222
Jul17 170606 25561 25720 25520 25710 +158 692 1,091 +460
Total Volume and Open Interest 86,273 159,237 -823
DAX(EUREX)
Jun17 170606 12775.0 12791.5 12651.5 12686.0 -131.0 71,391 178,586 +12,346
Sep17 170606 12772.5 12779.5 12649.0 12677.0 -130.5 869 9,468 +652
Dec17 170606 12759.5 12765.0 12640.0 12666.5 -127.5 74 3,807 +45
Total Volume and Open Interest 72,334 191,861 +13,043
Mini-DAX(EUREX)
Jun17 170606 12779.0 12793.0 12651.0 12686.0 -131.0 19,031 13,402 +424
Sep17 170606 12771.0 12778.0 12651.0 12677.0 -130.5 57 896 +19
Dec17 170606 12680.0 12682.0 12666.5 12666.5 -127.5 66 93 +4
Total Volume and Open Interest 19,154 14,391 +447
DJ EuroSTOXX 50(EUREX)
Jun17 170606 3565 3569 3538 3548 -22 748,660 3,892,044 -17,760
Sep17 170606 3558 3560 3530 3539 -22 7,215 114,903 +16,789
Dec17 170606 3541 3541 3523 3526 -22 47 38,742 +248
Total Volume and Open Interest 755,922 4,045,689 -723
Swiss Market Index(EUREX)
Jun17 170606 8975 8984 8895 8907 -128 40,270 197,425 -5,024
Sep17 170606 8950 8960 8876 8887 -128 6,135 13,255 +853
Dec17 170606 8850 8858 8850 8858 -125 0 161 +0
Total Volume and Open Interest 46,405 210,841 -4,171
FT-SE 100(EURONEXT)
Jun17 170606 7525.00 7532.50 7491.00 7509.00 -4.50 90,761 785,943 +296
Sep17 170606 7451.50 7457.50 7429.00 7445.50 -3.50 584 27,148 -649
Dec17 170606 7403.00 7403.00 7403.00 7403.00 -4.50 1 1,402 -1
Total Volume and Open Interest 91,346 814,493 -354
SPI 200(SFE)
Jun17 170606 5765.0 5765.0 5662.0 5667.0 -97.0 44,331 309,278 +1,360
Sep17 170606 5701.0 5701.0 5609.0 5610.0 -98.0 528 3,722 +456
Dec17 170606 5594.0 5594.0 5594.0 5594.0 -98.0 0 1,402 +0
Total Volume and Open Interest 44,861 315,720 +1,816
FTSE MIB(ISE)
Jun17 170606 20600.00 20785.00 20565.00 20749.00 +24.00 30,299 42,060 -827
Sep17 170606 20500.00 20685.00 20485.00 20667.00 +22.00 142 557 +58
Dec17 170606 20542.00 20542.00 20542.00 20542.00 +17.00 0 2 +0
Total Volume and Open Interest 30,441 42,619 -769
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 170606 372.45 375.30 371.15 374.60 +2.35 770 14,250 -735
Jul17 170606 373.95 376.80 373.35 376.65 +2.30 720 986 +720
Aug17 170606 379.60 379.60 379.60 379.60 +2.30      
Total Volume and Open Interest 1,490 15,236 -15
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