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 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170613 933.75 941.50 931.75 932.50 +1.25 136,983 272,364 -18,790
Aug17 170613 937.25 945.00 935.50 936.25 +1.25 25,549 60,470 +1,505
Sep17 170613 937.75 945.25 936.25 936.75 +1.25 9,403 25,979 +1,039
Nov17 170613 940.00 947.25 938.50 939.00 +0.75 66,048 262,400 +11,744
Jan18 170613 947.25 954.00 945.75 946.25 +0.50 3,490 23,651 +97
Mar18 170613 952.00 958.75 950.50 951.00 +0.50 2,716 16,551 +183
May18 170613 957.25 964.00 956.50 956.75 +0.50 526 10,172 +18
Jul18 170613 963.00 968.50 962.00 962.75 +0.75 815 15,102 -43
Aug18 170613 962.00 963.00 961.25 961.25 +1.50 119 585 +39
Sep18 170613 949.00 949.00 949.00 949.00 +1.50 7 57 -2
Nov18 170613 945.00 949.75 944.50 946.25 +3.00 803 7,053 +129
Jan19 170613 951.25 951.25 951.25 951.25 +3.00 6 70 +3
Mar19 170613 950.75 950.75 950.75 950.75 +3.00 0 7 +0
May19 170613 952.00 952.00 952.00 952.00 +3.00 0 7 +0
Total Volume and Open Interest 246,465 694,600 -4,078
Soybean Meal(CBOT)
Jul17 170613 302.90 306.40 301.30 301.50 -0.30 79,373 143,059 -11,374
Aug17 170613 304.50 308.20 303.10 303.40 -0.20 20,880 42,270 +985
Sep17 170613 306.20 309.40 304.70 305.00 unch 7,760 28,805 +1,088
Oct17 170613 306.60 309.20 305.40 305.70 unch 3,874 21,864 +198
Dec17 170613 308.10 310.80 306.60 306.90 -0.30 32,946 119,863 +4,671
Jan18 170613 308.90 311.70 307.60 307.80 -0.40 2,866 13,980 +1,166
Mar18 170613 310.30 312.80 308.80 309.10 -0.20 1,589 9,304 +375
May18 170613 311.30 313.50 310.00 310.10 -0.30 389 6,764 +100
Jul18 170613 313.40 315.10 311.30 311.50 -0.30 348 8,906 +55
Aug18 170613 312.60 314.70 311.60 311.60 -0.40 72 1,780 +35
Total Volume and Open Interest 150,803 402,608 -2,927
Soybean Oil(CBOT)
Jul17 170613 31.96 32.24 31.81 32.09 +0.15 103,217 146,499 -13,765
Aug17 170613 32.07 32.34 31.92 32.21 +0.14 29,026 47,576 -2,064
Sep17 170613 32.23 32.45 32.03 32.33 +0.15 16,411 32,205 -823
Oct17 170613 32.26 32.50 32.10 32.38 +0.13 5,003 18,040 -527
Dec17 170613 32.42 32.65 32.28 32.53 +0.11 38,888 136,735 +7,742
Jan18 170613 32.67 32.78 32.44 32.67 +0.11 3,120 14,975 +142
Mar18 170613 32.80 32.94 32.63 32.85 +0.11 2,918 14,065 +516
May18 170613 32.93 33.08 32.80 32.99 +0.10 965 5,887 +137
Jul18 170613 33.11 33.14 32.91 33.13 +0.10 1,016 8,203 +335
Aug18 170613 33.06 33.14 33.02 33.14 +0.08 21 963 -14
Total Volume and Open Interest 201,033 430,864 -8,351
Canola(WCE)
Jul17 170613 514.7 515.3 510.5 511.2 -3.6 9,377 73,248 -875
Nov17 170613 492.2 492.4 483.8 484.5 -7.7 11,133 92,448 +2,806
Jan18 170613 495.5 496.2 489.8 490.2 -7.8 683 12,825 +83
Mar18 170613 500.7 501.6 495.4 495.7 -7.6 272 2,311 +140
May18 170613 497.8 497.9 497.6 497.9 -7.6 0 255 +0
Total Volume and Open Interest 21,465 181,175 +2,154
Corn(CBOT)
Jul17 170613 379.25 383.75 377.50 381.00 +3.75 268,361 513,832 -34,157
Sep17 170613 387.25 391.50 385.25 388.50 +3.50 126,764 366,852 +29,660
Dec17 170613 397.50 401.75 395.75 399.00 +3.50 99,775 386,125 +10,848
Mar18 170613 406.50 410.75 405.00 408.25 +3.50 22,448 85,826 +1,428
May18 170613 412.25 416.25 410.75 414.00 +3.75 4,575 16,547 +340
Jul18 170613 417.25 421.00 415.50 419.00 +3.50 4,772 46,212 +632
Sep18 170613 410.25 413.25 409.25 412.50 +4.00 615 6,336 +205
Dec18 170613 412.25 416.00 411.50 414.75 +3.25 4,366 30,313 +1,487
Mar19 170613 418.50 421.00 418.50 421.00 +3.25 71 649 +24
May19 170613 424.50 424.50 422.00 424.50 +3.00 0 216 +0
Total Volume and Open Interest 531,752 1,453,848 +10,471
Wheat(CBOT)
Jul17 170613 437.25 446.25 436.75 445.00 +11.00 119,222 175,757 -20,366
Sep17 170613 450.50 459.75 450.50 459.25 +10.75 69,450 127,367 +8,162
Dec17 170613 473.00 481.25 473.00 480.75 +10.00 20,818 91,461 +1,395
Mar18 170613 491.25 498.50 490.75 498.25 +10.00 5,148 25,662 +153
May18 170613 504.00 510.75 503.25 510.75 +10.00 1,444 7,266 +670
Jul18 170613 512.00 520.75 511.25 520.25 +11.25 1,040 13,371 +304
Total Volume and Open Interest 217,167 443,385 -9,656
Wheat(KCBT)
Jul17 170613 445.25 457.75 445.25 457.00 +14.25 34,514 125,382 -4,440
Sep17 170613 462.75 475.00 462.75 474.25 +13.75 20,913 69,863 +2,858
Dec17 170613 489.00 498.75 489.00 498.25 +12.25 10,791 52,914 +434
Mar18 170613 502.00 511.25 502.00 511.00 +11.25 2,098 20,445 -111
May18 170613 512.50 522.50 512.50 521.75 +10.50 814 4,905 +373
Jul18 170613 524.00 530.50 523.50 530.25 +10.00 541 7,947 +187
Sep18 170613 537.50 541.00 537.50 541.00 +8.75 71 434 -13
Total Volume and Open Interest 69,773 282,250 -697
Wheat(MGE)
Jul17 170613 612.00 633.25 611.25 628.00 +27.50 5,633 26,616 -362
Sep17 170613 621.00 639.75 615.00 634.50 +28.25 4,400 23,373 +1,318
Dec17 170613 615.25 633.25 614.75 628.75 +23.50 2,623 16,023 +438
Mar18 170613 611.50 630.00 611.50 625.25 +18.25 1,020 7,934 +71
May18 170613 609.50 622.00 609.50 619.25 +12.50 429 3,321 -21
Jul18 170613 619.25 619.25 608.25 615.00 +9.50 352 1,304 +55
Total Volume and Open Interest 14,478 78,862 +1,503
Oats(CBOT)
Jul17 170613 252.00 255.00 250.25 253.25 +3.50 586 4,453 -73
Sep17 170613 241.00 245.75 241.00 244.50 +3.25 44 823 +13
Dec17 170613 238.00 242.00 236.00 240.75 +3.50 111 1,634 +42
Mar18 170613 236.25 238.00 236.25 237.75 +5.00 0 112 +0
Total Volume and Open Interest 741 7,022 -18
Rough Rice(CBOT)
Jul17 170613 11.26 11.36 11.21 11.26 -0.05 838 6,024 -389
Sep17 170613 11.56 11.64 11.50 11.53 -0.05 558 2,789 +451
Nov17 170613 11.80 11.81 11.75 11.78 -0.03 26 398 +10
Jan18 170613 11.93 11.93 11.93 11.93 -0.02 0 10 +0
Total Volume and Open Interest 1,422 9,265 +72
Live Cattle(CME)
Jun17 170613 128.950 129.075 127.100 127.500 -0.850 3,772 15,066 -1,211
Aug17 170613 121.900 122.535 120.600 120.885 -0.665 21,246 193,634 +212
Oct17 170613 118.400 118.980 116.950 117.385 -0.815 11,940 106,333 +496
Dec17 170613 119.000 119.480 117.450 117.930 -0.900 7,835 58,591 +1,299
Feb18 170613 119.080 119.680 117.650 118.285 -0.815 3,405 25,835 +456
Apr18 170613 116.900 117.300 115.450 116.080 -0.650 903 10,207 +257
Total Volume and Open Interest 49,592 415,631 +1,676
Feeder Cattle(CME)
Aug17 170613 151.630 153.050 148.685 149.950 -1.600 3,815 33,187 -117
Sep17 170613 151.485 152.650 148.630 149.700 -1.535 1,926 9,780 +39
Oct17 170613 150.000 151.150 147.350 148.330 -1.470 1,881 7,324 -171
Nov17 170613 148.985 149.800 146.130 147.250 -1.350 1,049 4,190 +229
Jan18 170613 142.300 143.550 140.000 141.100 -1.135 352 2,487 +8
Mar18 170613 140.500 141.435 138.300 139.750 -0.800 153 566 +77
Apr18 170613 138.985 141.700 138.985 138.985 -0.800 7 29 -1
Total Volume and Open Interest 9,183 57,564 +64
Lean Hogs(CME)
Jun17 170613 82.250 82.850 82.200 82.785 +0.805 2,095 13,970 -899
Jul17 170613 81.135 83.000 81.000 82.285 +1.585 17,656 48,005 -4,177
Aug17 170613 80.300 81.635 80.050 80.230 +0.230 16,950 79,232 +4,712
Oct17 170613 68.680 69.680 68.500 69.080 +0.580 8,513 53,360 +548
Dec17 170613 63.400 63.680 63.180 63.550 +0.470 4,995 28,648 +1,546
Feb18 170613 66.930 67.080 66.750 67.000 +0.200 1,379 12,582 +285
Apr18 170613 70.580 70.900 70.430 70.885 +0.305 958 11,354 +444
May18 170613 74.680 74.850 74.680 74.850 +0.350 14 167 +9
Total Volume and Open Interest 53,062 252,392 +2,682
Class III Milk(CME)
Jun17 170613 16.31 16.34 16.31 16.31 unch 210 5,036 +9
Jul17 170613 16.64 16.78 16.63 16.67 +0.06 249 4,089 +3
Aug17 170613 17.27 17.37 17.22 17.27 +0.11 137 3,818 -7
Sep17 170613 17.52 17.67 17.50 17.57 +0.07 130 3,395 +19
Oct17 170613 17.51 17.65 17.48 17.59 +0.11 20 2,800 -2
Nov17 170613 17.38 17.45 17.27 17.39 +0.04 23 2,487 -1
Dec17 170613 17.13 17.18 17.08 17.15 +0.03 20 2,430 -1
Jan18 170613 16.72 16.76 16.72 16.72 -0.03 15 752 -11
Feb18 170613 16.63 16.63 16.63 16.63 -0.01 1 726 +0
Mar18 170613 16.59 16.60 16.59 16.59 unch 1 646 +1
Apr18 170613 16.51 16.51 16.51 16.51 unch 0 517 +0
May18 170613 16.52 16.52 16.52 16.52 unch 0 489 +0
Jun18 170613 16.60 16.60 16.60 16.60 +0.02 0 434 +0
Total Volume and Open Interest 806 28,189 +10
Cocoa(ICE)
Jul17 170613 2070 2083 2006 2022 -37 30,408 37,093 -13,152
Sep17 170613 2099 2114 2039 2056 -32 38,922 108,154 +10,057
Dec17 170613 2110 2127 2055 2072 -31 7,788 53,948 +1,246
Mar18 170613 2135 2149 2079 2096 -29 2,544 24,060 +283
May18 170613 2157 2165 2100 2114 -29 658 10,020 -71
Jul18 170613 2179 2182 2118 2133 -29 492 7,744 -20
Sep18 170613 2194 2198 2136 2152 -28 284 6,405 +176
Total Volume and Open Interest 81,372 258,631 -1,225
Coffee "C"(ICE)
Jul17 170613 127.50 128.20 125.75 126.40 -1.20 32,227 62,932 -14,952
Sep17 170613 129.90 130.35 127.95 128.65 -1.15 23,545 78,683 +9,377
Dec17 170613 133.55 133.80 131.50 132.10 -1.20 7,026 38,438 +920
Mar18 170613 137.00 137.20 135.00 135.55 -1.25 2,665 16,919 -273
May18 170613 139.15 139.50 137.30 137.90 -1.20 1,612 10,715 +798
Jul18 170613 141.00 141.65 139.55 140.05 -1.25 187 3,161 +40
Total Volume and Open Interest 67,398 220,111 -4,044
Orange Juice(ICE)
Jul17 170613 137.80 142.00 137.35 141.05 +2.90 870 6,318 -255
Sep17 170613 136.75 140.15 136.75 139.45 +2.50 453 3,765 +313
Nov17 170613 138.70 139.30 137.50 138.85 +2.45 16 1,497 +0
Jan18 170613 137.45 138.50 137.45 138.40 +2.25 6 672 +0
Mar18 170613 138.40 139.05 138.40 139.05 +2.30 0 187 +0
May18 170613 139.75 139.75 139.65 139.65 +2.50 0 135 +0
Total Volume and Open Interest 1,345 12,574 +58
Sugar #11(ICE)
Jul17 170613 14.02 14.05 13.73 13.79 -0.23 71,288 257,269 -27,260
Oct17 170613 14.21 14.25 13.98 14.02 -0.19 61,212 293,445 +18,666
Mar18 170613 14.89 14.91 14.64 14.66 -0.20 12,987 144,850 +569
May18 170613 14.85 14.85 14.60 14.61 -0.21 4,443 46,889 +693
Jul18 170613 14.89 14.89 14.61 14.61 -0.23 2,012 29,867 -303
Oct18 170613 15.10 15.10 14.84 14.84 -0.21 757 33,926 +137
Mar19 170613 15.50 15.50 15.31 15.31 -0.20 55 15,446 +1
May19 170613 15.50 15.57 15.38 15.38 -0.16 11 3,905 +3
Total Volume and Open Interest 152,778 834,865 -7,492
London Cocoa(LCE)
Jul17 170613 1660 1672 1620 1622 -35 17,895 76,286 -6,359
Sep17 170613 1669 1676 1627 1629 -34 19,241 53,491 +6,371
Dec17 170613 1670 1688 1644 1645 -31 7,516 60,156 +788
Mar18 170613 1690 1700 1658 1659 -32 3,701 43,715 +909
May18 170613 1706 1713 1671 1673 -32 1,311 14,727 +22
Jul18 170613 1720 1726 1684 1687 -32 262 8,945 +91
Sep18 170613 1731 1740 1695 1699 -32 141 7,548 -54
Total Volume and Open Interest 50,093 268,753 +1,785
London Sugar(LCE)
Aug17 170613 410.20 410.70 405.00 405.90 -4.30 2,958 46,273 -1,375
Oct17 170613 399.00 399.00 393.80 395.00 -4.10 1,683 27,668 +234
Dec17 170613 399.50 399.50 395.20 395.90 -4.10 408 10,525 +45
Mar18 170613 402.00 402.40 399.00 399.50 -4.20 205 6,616 +32
May18 170613 406.00 407.00 404.00 404.20 -4.40 24 3,055 +4
Total Volume and Open Interest 5,296 97,164 -1,051
Cotton(ICE)
Jul17 170613 75.10 75.14 74.31 74.48 -0.65 20,788 58,271 -5,723
Oct17 170613 73.58 74.00 73.27 73.86 -0.25 4 99 -1
Dec17 170613 72.32 72.42 71.75 71.82 -0.62 16,048 144,869 +4,538
Mar18 170613 72.32 72.35 71.71 71.81 -0.56 1,731 19,971 +1,067
May18 170613 72.25 72.25 72.00 72.04 -0.57 232 2,053 +161
Jul18 170613 72.44 72.44 72.23 72.26 -0.60 48 3,496 +3
Total Volume and Open Interest 38,853 232,985 +45
Lumber(CME)
Jul17 170613 370.2 372.6 367.5 368.9 -1.3 209 2,726 -77
Sep17 170613 359.8 361.9 357.5 358.5 -1.9 114 1,212 +49
Nov17 170613 348.1 351.8 347.9 348.2 -1.0 62 570 +9
Jan18 170613 352.9 353.7 352.9 352.9 -0.8 8 75 +2
Total Volume and Open Interest 393 4,616 -17
Crude Oil(NYM)
Jul17 170613 46.01 46.57 45.56 46.46 +0.38 735,933 338,685 -60,891
Aug17 170613 46.22 46.77 45.79 46.67 +0.35 220,055 376,384 +45,079
Sep17 170613 46.42 46.98 46.03 46.89 +0.33 81,111 238,653 +11,925
Oct17 170613 46.64 47.15 46.23 47.07 +0.32 30,958 103,099 -4,459
Nov17 170613 46.91 47.34 46.45 47.27 +0.31 28,657 101,242 +4,354
Dec17 170613 47.02 47.52 46.65 47.45 +0.30 74,211 308,490 -2,172
Jan18 170613 47.46 47.67 46.92 47.63 +0.29 14,067 79,254 +1,833
Feb18 170613 47.44 47.84 47.05 47.79 +0.29 13,344 38,053 +1,015
Mar18 170613 47.63 47.98 47.21 47.92 +0.29 13,167 56,886 -544
Apr18 170613 47.72 48.02 47.33 48.00 +0.29 6,042 19,501 -2,059
May18 170613 47.97 48.08 47.61 48.05 +0.28 2,935 24,477 -281
Jun18 170613 48.02 48.16 47.40 48.10 +0.27 24,762 120,764 +1,248
Jul18 170613 48.13 48.13 48.13 48.13 +0.26 2,017 17,857 +106
Aug18 170613 48.16 48.16 48.16 48.16 +0.26 1,250 14,857 -266
Sep18 170613 48.19 48.19 48.19 48.19 +0.25 3,120 27,648 -353
Oct18 170613 48.22 48.22 47.87 48.22 +0.25 996 11,840 +231
Total Volume and Open Interest 1,291,158 2,195,386 -3,319
e-miNY Crude Oil(NYM)
Jul17 170613 46.025 46.575 45.550 46.450 +0.375 11,168 4,788 -94
Aug17 170613 46.300 46.775 45.775 46.675 +0.350 380 924 +6
Sep17 170613 46.625 46.900 46.125 46.900 +0.350 93 552 +45
Oct17 170613 46.925 47.075 46.450 47.075 +0.325 5 286 -4
Nov17 170613 46.800 47.275 46.525 47.275 +0.325 4 79 -1
Dec17 170613 46.950 47.450 46.775 47.450 +0.300 6 364 -1
Jan18 170613 47.200 47.625 46.925 47.625 +0.275 0 74 +0
Feb18 170613 47.800 47.800 47.800 47.800 +0.300 4 32 +4
Mar18 170613 47.800 47.925 47.500 47.925 +0.300 6 15 +4
Apr18 170613 48.000 48.000 48.000 48.000 +0.300 0 43 +0
Total Volume and Open Interest 11,670 7,334 -44
NY Harbor ULSD(NYM)
Jul17 170613 142.32 145.21 141.81 144.77 +2.23 67,435 88,913 -7,085
Aug17 170613 142.67 145.93 142.67 145.48 +2.11 42,366 75,203 +8,078
Sep17 170613 144.49 147.00 143.85 146.56 +2.02 33,682 47,286 +3,143
Oct17 170613 145.78 148.15 145.16 147.76 +1.92 16,185 23,677 +977
Nov17 170613 147.21 149.41 146.52 149.02 +1.84 8,758 20,070 +322
Dec17 170613 148.35 150.60 147.78 150.18 +1.77 22,762 55,424 +1,046
Jan18 170613 149.66 151.46 149.08 151.39 +1.72 4,874 14,283 +965
Feb18 170613 150.62 152.17 150.21 152.16 +1.69 2,209 5,954 +31
Mar18 170613 150.06 152.69 150.06 152.32 +1.67 3,467 10,283 +1,055
Apr18 170613 150.10 151.79 149.97 151.79 +1.62 433 5,603 +20
May18 170613 150.10 151.61 149.92 151.61 +1.55 314 3,185 +61
Jun18 170613 150.02 152.10 150.02 151.76 +1.51 1,133 16,229 +268
Jul18 170613 151.19 152.17 151.19 152.17 +1.47 105 1,268 +8
Aug18 170613 151.40 152.65 151.40 152.65 +1.44 99 1,097 +37
Total Volume and Open Interest 205,288 390,074 +9,426
RBOB Gasoline(NYM)
Jul17 170613 148.77 150.67 147.46 149.95 +1.15 64,708 111,360 -5,675
Aug17 170613 148.05 150.04 147.00 149.40 +1.13 40,956 71,718 +3,875
Sep17 170613 147.00 148.85 145.94 148.25 +1.12 28,336 59,708 +1,088
Oct17 170613 137.47 138.95 136.43 138.53 +1.14 14,516 43,637 +1,081
Nov17 170613 136.06 136.90 134.71 136.63 +1.00 6,446 29,033 -157
Dec17 170613 134.72 135.65 133.58 135.35 +0.91 8,580 36,653 -908
Jan18 170613 134.68 135.71 133.99 135.60 +0.87 1,066 5,878 +53
Feb18 170613 135.91 136.82 135.30 136.81 +0.87 434 5,397 +91
Mar18 170613 137.29 138.81 137.29 138.81 +0.87 323 4,624 -37
Apr18 170613 154.95 156.46 154.95 156.46 +0.99 167 4,834 -99
Total Volume and Open Interest 167,001 393,512 -721
e-miNY RBOB Gasoline(NYM)
Jul17 170613 150.00 150.20 150.00 150.00 +1.20 0 1 +0
Aug17 170613 149.40 149.40 149.40 149.40 +1.10      
Sep17 170613 148.30 148.30 148.25 148.30 +1.20      
Oct17 170613 138.50 138.53 138.50 138.50 +1.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170613 3.011 3.065 2.949 2.966 -0.058 138,973 230,282 -28,125
Aug17 170613 3.054 3.092 2.978 2.989 -0.065 82,027 179,271 +14,445
Sep17 170613 3.028 3.074 2.964 2.972 -0.066 76,452 158,616 +1,752
Oct17 170613 3.055 3.099 2.991 3.000 -0.065 44,944 184,121 +188
Nov17 170613 3.124 3.166 3.063 3.072 -0.064 15,574 69,764 +2,028
Dec17 170613 3.260 3.300 3.200 3.210 -0.063 13,861 67,647 -1,049
Jan18 170613 3.345 3.381 3.287 3.296 -0.060 20,988 109,963 +983
Feb18 170613 3.329 3.365 3.274 3.283 -0.058 9,197 45,583 -430
Mar18 170613 3.292 3.309 3.222 3.232 -0.054 11,311 72,649 +502
Apr18 170613 2.890 2.905 2.865 2.882 -0.024 8,465 88,608 -207
May18 170613 2.869 2.872 2.833 2.851 -0.020 5,926 39,935 -293
Jun18 170613 2.898 2.898 2.864 2.881 -0.020 2,365 22,516 +18
Jul18 170613 2.928 2.928 2.893 2.912 -0.019 1,196 24,600 +177
Aug18 170613 2.935 2.935 2.903 2.920 -0.019 1,782 19,939 +228
Sep18 170613 2.901 2.901 2.880 2.899 -0.017 527 17,514 -106
Oct18 170613 2.924 2.924 2.896 2.916 -0.016 1,700 41,965 +856
Total Volume and Open Interest 439,043 1,462,883 -8,557
Brent Crude Oil(ICE)
Aug17 170613 48.32 48.82 47.87 48.72 +0.43 285,815 489,117 -16,381
Sep17 170613 48.65 49.13 48.23 49.05 +0.41 183,062 423,547 +20,929
Oct17 170613 49.02 49.41 48.55 49.33 +0.39 84,561 200,280 +2,885
Nov17 170613 49.27 49.66 48.84 49.59 +0.38 65,522 118,314 +57
Dec17 170613 49.52 49.90 49.09 49.83 +0.37 174,676 333,434 -3,209
Jan18 170613 49.81 50.10 49.32 50.03 +0.36 25,602 70,011 +2,467
Feb18 170613 50.12 50.25 49.52 50.19 +0.34 15,873 56,951 +1,037
Mar18 170613 50.30 50.37 49.66 50.32 +0.32 17,453 55,767 -1,263
Apr18 170613 50.33 50.48 49.87 50.43 +0.30 8,087 23,844 -20
May18 170613 50.00 50.51 50.00 50.51 +0.29 6,206 25,825 -2
Jun18 170613 50.47 50.62 49.95 50.57 +0.28 38,132 113,324 +3,844
Jul18 170613 50.11 50.65 50.11 50.65 +0.28 2,259 22,238 +47
Aug18 170613 50.72 50.72 50.72 50.72 +0.27 1,234 16,432 +271
Sep18 170613 50.75 50.75 50.75 50.75 +0.27 3,469 27,277 +253
Total Volume and Open Interest 990,070 2,479,769 +17,977
Gas Oil(ICE)
Jul17 170613 424.75 431.75 423.25 426.00 -3.50 95,101 141,192 +4,229
Aug17 170613 426.00 433.00 425.00 427.50 -4.00 52,197 105,434 +7,296
Sep17 170613 429.50 435.25 428.25 430.00 -4.25 28,364 75,822 +6,939
Oct17 170613 432.75 438.25 431.25 433.00 -4.50 13,839 62,740 +1,058
Nov17 170613 434.50 439.50 433.25 434.50 -4.50 7,767 41,661 +1,886
Dec17 170613 436.00 441.00 434.25 435.75 -5.00 35,344 118,867 +3,633
Jan18 170613 439.00 443.00 437.25 438.25 -4.75 5,787 22,913 +262
Feb18 170613 442.50 443.75 439.75 440.50 -4.75 3,953 14,572 +1,133
Mar18 170613 444.50 447.00 441.50 442.25 -5.00 5,224 18,815 +1,393
Apr18 170613 445.50 447.25 443.00 443.50 -4.75 1,637 8,503 -385
Total Volume and Open Interest 295,654 816,565 +10,259
Ethanol(CBOT)
Jul17 170613 1.542 1.570 1.542 1.566 +0.031 205 1,115 +11
Aug17 170613 1.550 1.566 1.545 1.565 +0.028 68 535 +11
Sep17 170613 1.562 1.562 1.540 1.562 +0.027 44 275 +6
Oct17 170613 1.555 1.555 1.555 1.555 +0.027 0 232 +0
Nov17 170613 1.539 1.539 1.539 1.539 +0.027 0 150 +0
Dec17 170613 1.524 1.524 1.524 1.524 +0.027 0 348 +0
Jan18 170613 1.513 1.513 1.513 1.513 +0.024      
Feb18 170613 1.513 1.513 1.513 1.513 +0.024      
Total Volume and Open Interest 317 2,658 +28
WTI Crude Oil(ICE)
Jul17 170613 46.19 46.56 45.57 46.46 +0.38 33,181 52,699 +945
Aug17 170613 46.41 46.76 45.79 46.67 +0.35 55,472 84,098 +105
Sep17 170613 46.66 46.97 46.04 46.89 +0.33 32,766 63,542 -771
Oct17 170613 46.86 47.13 46.24 47.07 +0.32 14,229 26,822 -130
Nov17 170613 47.13 47.30 46.45 47.27 +0.31 7,392 11,318 -21
Dec17 170613 47.26 47.48 46.66 47.45 +0.30 23,457 121,992 -597
Jan18 170613 47.56 47.65 47.04 47.63 +0.29 2,002 13,406 +91
Feb18 170613 47.47 47.79 47.34 47.79 +0.29 762 4,639 +11
Mar18 170613 47.40 47.92 47.40 47.92 +0.29 701 10,855 +18
Apr18 170613 48.00 48.00 48.00 48.00 +0.29 405 2,314 -43
May18 170613 48.05 48.05 48.05 48.05 +0.28 187 1,269 +7
Jun18 170613 48.10 48.10 48.10 48.10 +0.27 3,377 41,154 +541
Jul18 170613 48.13 48.13 48.13 48.13 +0.26 114 996 +81
Aug18 170613 48.16 48.16 48.16 48.16 +0.26 32 1,568 +20
Sep18 170613 48.19 48.19 48.19 48.19 +0.25 79 2,194 -1
Oct18 170613 48.22 48.22 48.22 48.22 +0.25 8 1,510 +3
Total Volume and Open Interest 180,864 591,790 +617
US Dollar Index(ICE)
Jun17 170613 97.170 97.260 96.925 96.942 -0.178 29,762 76,351 -3,041
Sep17 170613 96.910 96.975 96.650 96.677 -0.168 5,641 8,609 +1,963
Dec17 170613 96.760 96.760 96.450 96.463 -0.167 45 669 +10
Total Volume and Open Interest 35,451 85,819 -1,067
Australian Dollar(CME)
Jun17 170613 75.40 75.64 75.24 75.39 unch 63,285 117,162 -4,374
Sep17 170613 75.31 75.54 75.14 75.29 unch 4,342 10,269 +1,452
Dec17 170613 75.49 75.49 75.09 75.22 unch 22 248 +5
Total Volume and Open Interest 67,801 128,527 -2,892
British Pound(CME)
Jun17 170613 126.77 127.60 126.44 127.56 +0.95 311,481 209,884 -8,799
Sep17 170613 127.12 127.95 126.80 127.92 +0.95 31,373 40,617 +14,215
Dec17 170613 127.27 128.30 127.22 128.30 +0.95 495 681 +3
Total Volume and Open Interest 344,387 252,361 +5,412
Canadian Dollar(CME)
Jun17 170613 75.10 75.71 75.07 75.59 +0.53 89,593 169,105 -10,280
Sep17 170613 75.20 75.83 75.20 75.71 +0.52 20,048 36,590 +8,948
Dec17 170613 75.35 75.97 75.35 75.83 +0.51 172 3,265 +65
Mar18 170613 75.75 75.99 75.75 75.92 +0.49 2 301 +0
Total Volume and Open Interest 110,165 209,732 -1,370
Japanese Yen(CME)
Jun17 170613 90.99 91.08 90.71 90.96 -0.14 173,494 173,992 -16,464
Sep17 170613 91.40 91.44 91.08 91.33 -0.15 34,427 37,206 +6,687
Dec17 170613 91.70 91.73 91.54 91.73 -0.16 45 276 -21
Total Volume and Open Interest 209,314 212,720 -9,606
Swiss Franc(CME)
Jun17 170613 103.27 103.54 103.12 103.30 -0.01 24,106 48,630 -503
Sep17 170613 103.90 104.16 103.74 103.91 -0.01 1,183 3,393 +407
Dec17 170613 104.54 104.65 104.48 104.54 -0.01 7 78 +6
Total Volume and Open Interest 25,306 52,119 -88
EuroFX(CME)
Jun17 170613 112.08 112.29 111.89 112.16 +0.04 197,853 379,644 -13,545
Sep17 170613 112.62 112.82 112.43 112.70 +0.03 24,090 75,127 +5,798
Dec17 170613 113.09 113.36 112.98 113.26 +0.02 329 1,048 +32
Total Volume and Open Interest 223,533 458,955 -7,450
Mexican Peso(CME)
Jun17 170613 550.88 554.25 550.13 553.25 +2.50 52,914 142,211 -11,699
Jul17 170613 549.38 551.00 548.25 551.00 +2.50 55 58 +46
Total Volume and Open Interest 80,002 201,386 -3,772
Brazilian Real(CME)
Jul17 170613 300.00 301.65 298.70 301.05 +0.90 1,281 15,937 +4
Aug17 170613 299.35 300.50 297.05 299.35 +0.95 2 4 +0
Sep17 170613 295.00 297.35 295.00 297.35 +1.00 12 1,354 -4
Oct17 170613 296.00 296.00 296.00 296.00 +0.80      
Total Volume and Open Interest 1,295 17,295 +0
30-Year T-Bonds(CBOT)
Jun17 170613 155~110 155~110 154~290 155~100 +0~010 4,353 7,968 -2,359
Sep17 170613 153~300 154~060 153~180 154~010 +0~020 238,279 714,257 +6,697
Dec17 170613 153~100 153~100 153~100 153~100 +0~020 0 1 +0
Total Volume and Open Interest 242,632 722,226 +4,338
10-Year T-Notes(CBOT)
Jun17 170613 126~170 126~200 126~145 126~195 +0~015 15,954 56,647 -4,259
Sep17 170613 126~090 126~135 126~060 126~120 +0~015 1,089,893 3,086,105 -32,820
Dec17 170613 126~000 126~000 126~000 126~000 +0~015 2 13 +1
Total Volume and Open Interest 1,105,849 3,142,765 -37,078
5-Year T-Notes(CBOT)
Jun17 170613 118~212 118~224 118~194 118~216 unch 58,778 55,721 -52,043
Sep17 170613 118~060 118~080 118~044 118~070 unch 621,114 3,074,662 +6,193
Dec17 170613 117~290 117~290 117~290 117~290 unch      
Total Volume and Open Interest 679,892 3,130,383 -45,850
2 Year T-Notes(CBOT)
Jun17 170613 108~082 108~084 108~076 108~082 +0~002 6,945 16,307 -2,946
Sep17 170613 108~030 108~036 108~024 108~034 +0~002 273,252 1,382,348 +22,876
Dec17 170613 108~034 108~034 108~034 108~034 +0~002      
Total Volume and Open Interest 280,197 1,398,655 +19,930
Eurodollars(CME)
Jun17 170613 98.725 98.730 98.725 98.730 +0.007 205,528 1,515,306 +12,777
Sep17 170613 98.640 98.650 98.640 98.645 +0.005 171,114 1,376,391 +15,249
Dec17 170613 98.560 98.570 98.555 98.560 -0.005 170,908 1,705,666 +21,048
Mar18 170613 98.490 98.495 98.480 98.485 -0.010 154,767 1,122,804 -9,139
Jun18 170613 98.410 98.415 98.390 98.400 -0.010 159,693 1,047,939 +6,011
Sep18 170613 98.340 98.345 98.320 98.325 -0.015 128,691 1,059,778 +2,484
Dec18 170613 98.250 98.260 98.230 98.235 -0.020 178,367 1,413,865 +16,568
Mar19 170613 98.205 98.205 98.175 98.180 -0.025 110,539 808,738 -11,179
Jun19 170613 98.150 98.155 98.120 98.125 -0.025 95,662 720,656 +3,146
Sep19 170613 98.100 98.105 98.070 98.075 -0.025 86,105 644,473 -2,920
Dec19 170613 98.030 98.035 98.000 98.005 -0.025 95,113 759,864 -240
Mar20 170613 97.990 97.995 97.960 97.970 -0.025 57,845 454,112 +4,260
Jun20 170613 97.955 97.960 97.920 97.930 -0.025 45,326 292,272 +3,365
Sep20 170613 97.910 97.915 97.880 97.890 -0.020 42,584 228,788 -964
Dec20 170613 97.855 97.865 97.830 97.835 -0.020 36,743 312,568 -1,295
Mar21 170613 97.820 97.830 97.795 97.800 -0.020 26,872 145,498 -1,942
Jun21 170613 97.780 97.790 97.755 97.765 -0.015 19,161 146,376 +295
Sep21 170613 97.745 97.750 97.715 97.725 -0.015 26,622 83,833 -1,994
Total Volume and Open Interest 1,875,164 14,183,787 +61,660
Ultra T-Bond(CBOT)
Jun17 170613 165~30 166~06 165~21 166~06 +0~07 2,505 17,332 -1,922
Sep17 170613 164~28 165~09 164~15 165~06 +0~07 70,186 748,833 -1,864
Dec17 170613 164~06 164~06 164~06 164~06 +0~07      
Total Volume and Open Interest 72,691 766,165 -3,786
Ultra 10-Yr T-Note(CBOT)
Jun17 170613 136~185 136~210 136~155 136~205 +0~025 749 1,941 -205
Sep17 170613 135~205 135~280 135~180 135~255 +0~025 74,920 362,533 -2,083
Dec17 170613 135~255 135~255 135~255 135~255 +0~025      
Total Volume and Open Interest 75,669 364,474 -2,288
30 Day Federal Funds(CBOT)
Jun17 170613 98.967 98.967 98.965 98.967 unch 4,485 77,705 +150
Jul17 170613 98.860 98.865 98.855 98.860 unch 43,821 427,791 +8,069
Aug17 170613 98.855 98.855 98.850 98.855 unch 14,215 155,500 +439
Sep17 170613 98.830 98.835 98.825 98.830 unch 11,045 63,433 +3,184
Oct17 170613 98.785 98.790 98.785 98.785 unch 9,324 224,938 +451
Nov17 170613 98.780 98.785 98.775 98.780 unch 8,044 174,861 +1,320
Total Volume and Open Interest 118,120 1,654,137 +14,130
Japanese Govt Bonds(SGX)
Sep17 170612 150.52 150.55 150.44 150.48 +0.04 5,052 4,220 +2,623
Dec17 170612 150.48 150.48 150.48 150.48 +0.04      
Mar18 170612 150.48 150.48 150.48 150.48 +0.04      
Total Volume and Open Interest 10,952 19,425 +457
Euro-Buxl(EUREX)
Sep17 170613 167.76 168.24 167.44 168.06 +0.12 38,445 196,687 -2,374
Dec17 170613 167.36 167.36 167.36 167.36 +0.12 0 2 +0
Mar18 170613 166.06 166.06 166.06 166.06 +0.12      
Total Volume and Open Interest 38,445 196,689 -2,374
Euro-Bund(EUREX)
Sep17 170613 165.09 165.13 164.72 164.93 -0.17 499,063 1,842,611 -8,339
Dec17 170613 161.84 161.95 161.78 161.95 -0.15 7 284 +31
Mar18 170613 161.43 161.43 161.43 161.43 -0.17 0 1 +1
Total Volume and Open Interest 499,070 1,842,896 -8,307
Euro-Bobl(EUREX)
Sep17 170613 133.19 133.19 133.02 133.07 -0.09 331,120 1,341,258 -821
Dec17 170613 131.45 131.45 131.45 131.45 -0.10 214 4,839 +0
Mar18 170613 131.45 131.45 131.45 131.45 -0.10      
Total Volume and Open Interest 331,334 1,346,097 -821
Euro-Schatz(EUREX)
Sep17 170613 112.21 112.21 112.16 112.17 -0.03 164,032 1,228,766 -19,435
Dec17 170613 112.57 112.57 112.57 112.57 -0.03 0 5 +0
Mar18 170613 112.57 112.57 112.57 112.57 -0.03      
Total Volume and Open Interest 164,032 1,228,771 -19,435
3-Mth Euribor(EUREX)
Jun17 170613 100.330 100.330 100.330 100.330 unch 44 34,431 -26
Sep17 170613 100.320 100.320 100.320 100.320 unch 31 5,171 -11
Dec17 170613 100.315 100.315 100.315 100.315 unch 5 7,158 +0
Total Volume and Open Interest 389 74,768 +63
Long Gilt(LIFFE)
Jun17 170613 129~20 129~20 129~00 129~00 -0~20 3,990 14,489 -2,584
Sep17 170613 128~20 128~20 127~24 127~31 -0~19 194,096 720,183 +14,741
Total Volume and Open Interest 198,086 734,672 +12,157
3-Mth Short Sterling(LIFFE)
Jun17 170613 99.71 99.71 99.71 99.71 -0.00 20,472 362,200 +1,272
Sep17 170613 99.70 99.70 99.68 99.69 -0.01 79,308 425,722 -19,648
Dec17 170613 99.68 99.69 99.65 99.66 -0.02 117,936 434,353 +3,203
Mar18 170613 99.66 99.67 99.63 99.64 -0.02 146,491 354,234 +11,427
Jun18 170613 99.64 99.64 99.60 99.61 -0.02 129,207 458,803 +9,788
Sep18 170613 99.61 99.62 99.56 99.57 -0.04 144,921 284,144 -551
Total Volume and Open Interest 1,480,044 3,537,724 +16,791
3-Mth Euribor(LIFFE)
Jun17 170613 100.330 100.335 100.325 100.330 unch 44,197 331,979 -110
Sep17 170613 100.325 100.325 100.320 100.325 unch 41,470 470,324 -257
Dec17 170613 100.315 100.315 100.310 100.315 +0.005 56,521 391,464 -21
Total Volume and Open Interest 716,933 4,211,355 +33,532
3-Mth Aus T-Bills(SFE)
Jun17 170608 98.23 98.30 98.22 98.29 +0.06 35,000 30,771 -31,052
Sep17 170613 98.29 98.29 98.28 98.29 unch 43,002 217,306 -10,233
Dec17 170613 98.30 98.31 98.29 98.31 unch 38,225 259,079 +5,855
Mar18 170613 98.29 98.30 98.27 98.30 unch 24,571 188,195 +2,269
Jun18 170613 98.24 98.26 98.23 98.26 +0.01 29,730 133,638 +1,629
Sep18 170613 98.18 98.20 98.16 98.20 +0.01 19,721 100,951 +2,152
Dec18 170613 98.11 98.13 98.10 98.13 +0.01 11,190 73,832 +772
Mar19 170613 98.04 98.07 98.03 98.07 +0.03 9,278 43,524 -117
Jun19 170613 97.97 98.00 97.96 98.00 +0.03 6,246 16,231 +389
Sep19 170613 97.93 97.94 97.89 97.93 +0.03 465 2,292 +135
Total Volume and Open Interest 186,355 1,041,447 -19,591
10-Year Aus T-Bonds(SFE)
Jun17 170613 97.55 97.58 97.54 97.58 +0.01 136,044 979,880 -7,062
Sep17 170613 97.53 97.56 97.52 97.56 +0.01 16,251 43,274 +12,942
Total Volume and Open Interest 152,295 1,023,154 +5,880
3-Year Aus T-Bonds(SFE)
Jun17 170613 98.24 98.25 98.21 98.25 +0.00 207,814 1,017,451 -23,502
Sep17 170613 98.24 98.25 98.21 98.25 +0.01 13,093 36,314 +6,267
Total Volume and Open Interest 220,907 1,053,765 -17,235
Gold(CMX)
Jun17 170613 1264.1 1266.9 1259.7 1265.8 -0.3 467 1,781 -216
Aug17 170613 1267.7 1271.0 1260.5 1268.6 -0.3 219,214 352,225 -11,328
Oct17 170613 1270.8 1274.2 1264.3 1272.2 -0.3 1,593 10,895 -169
Dec17 170613 1274.0 1277.6 1267.6 1275.6 -0.3 3,116 79,525 +139
Feb18 170613 1275.6 1280.6 1273.2 1279.0 -0.3 518 10,171 +21
Apr18 170613 1281.1 1283.9 1277.0 1282.4 -0.3 401 3,396 +131
Jun18 170613 1285.4 1285.7 1280.6 1285.7 -0.3 95 5,523 +27
Aug18 170613 1283.8 1289.8 1283.8 1289.1 -0.3 0 833 +0
Oct18 170613 1292.6 1292.6 1292.6 1292.6 -0.3 0 311 +0
Dec18 170613 1296.1 1296.1 1296.1 1296.1 -0.3 5 5,920 +1
Feb19 170613 1299.8 1299.8 1299.8 1299.8 -0.3 0 3 +0
Apr19 170613 1303.6 1303.6 1303.6 1303.6 -0.3      
Total Volume and Open Interest 226,179 477,082 -11,301
Silver(CMX)
Jul17 170613 1694.5 1695.5 1670.5 1676.7 -17.7 70,493 116,347 -6,109
Sep17 170613 1701.0 1701.5 1678.0 1683.9 -17.8 11,191 48,108 +5,087
Dec17 170613 1707.0 1709.0 1689.0 1694.6 -17.7 3,308 35,452 +397
Mar18 170613 1715.0 1715.0 1703.0 1705.1 -17.7 460 2,072 +312
May18 170613 1712.2 1712.2 1712.2 1712.2 -17.7 363 1,019 +70
Jul18 170613 1719.1 1719.1 1719.1 1719.1 -17.6 29 585 +0
Sep18 170613 1726.2 1726.2 1726.2 1726.2 -17.6 0 16 +0
Total Volume and Open Interest 85,922 205,028 -291
Platinum(NYMEX)
Jul17 170613 944.3 948.0 922.8 924.2 -20.3 15,651 51,660 -1,130
Oct17 170613 947.6 951.3 926.1 927.5 -20.3 1,964 18,466 +583
Jan18 170613 940.0 940.0 931.5 931.5 -20.2 309 1,074 +207
Apr18 170613 940.0 940.0 935.9 935.9 -20.2 0 92 +0
Total Volume and Open Interest 17,939 71,360 -339
Palladium(NYMEX)
Jun17 170613 882.00 882.00 866.25 866.25 -6.40 62 90 -5
Sep17 170613 873.60 876.35 855.40 857.55 -6.70 10,553 34,270 +85
Dec17 170613 858.90 858.90 841.45 843.95 -2.90 574 1,375 +286
Total Volume and Open Interest 11,273 35,881 +398
Copper(CMX)
Jul17 170613 261.45 262.50 258.05 259.65 -1.90 89,891 96,662 -2,672
Sep17 170613 262.50 263.70 259.30 260.90 -1.80 27,095 67,768 +1,955
Dec17 170613 264.35 264.55 260.95 262.45 -1.75 10,306 56,209 +3,419
Mar18 170613 264.60 264.60 262.10 263.55 -1.75 1,340 12,416 +256
May18 170613 264.80 264.85 262.95 264.10 -1.80 537 4,613 +141
Total Volume and Open Interest 129,963 263,573 +3,092
E-mini DJIA Index(CBOT)
Jun17 170613 21225 21336 21220 21322 +96 121,235 73,942 -23,518
Sep17 170613 21179 21289 21176 21280 +96 197,719 55,927 +28,763
Dec17 170613 21158 21251 21158 21229 +96 105 143 +88
Mar18 170613 21199 21199 21199 21199 +96 4 6 +4
Total Volume and Open Interest 319,063 130,018 +5,337
S & P 500(CME)
Jun17 170613 2435.80 2441.20 2431.50 2440.00 +11.50 12,315 72,649 +365
Sep17 170613 2429.20 2438.60 2428.90 2438.00 +11.60 11,861 15,308 +8,748
Dec17 170613 2435.50 2435.80 2435.50 2435.50 +11.70 105 225 +105
Mar18 170613 2433.60 2433.90 2433.60 2433.60 +11.70      
Total Volume and Open Interest 24,281 88,182 +9,218
S & P 500 E-Mini(Globex)
Jun17 170613 2428.75 2441.50 2427.25 2440.00 +11.50 1,588,107 2,083,126 -432,870
Sep17 170613 2426.50 2439.25 2425.25 2438.00 +11.50 2,096,199 1,173,137 +529,535
Dec17 170613 2424.00 2436.75 2424.00 2435.50 +11.75 928 13,957 +530
Mar18 170613 2431.50 2433.60 2431.50 2433.60 +11.60 276 630 +87
Total Volume and Open Interest 3,685,510 3,270,850 +97,282
NASDAQ 100 E-Mini(Globex)
Jun17 170613 5713.30 5760.30 5706.80 5751.30 +40.30 425,289 215,554 -46,726
Sep17 170613 5721.00 5768.50 5715.00 5759.30 +40.00 685,209 170,856 +112,633
Dec17 170613 5730.30 5773.00 5727.80 5763.80 +40.00 240 770 +69
Total Volume and Open Interest 1,110,745 387,202 +65,980
S&P Midcap 400(CME) e-Mini
Jun17 170613 1760.00 1771.90 1760.00 1769.60 +11.00 27,155 53,063 -20,405
Sep17 170613 1758.70 1772.20 1758.50 1770.10 +11.40 36,053 43,164 +19,941
Dec17 170613 1766.80 1766.80 1766.80 1766.80 +11.40      
Total Volume and Open Interest 63,208 96,227 -464
Volatility Index(CBOE)
Jun17 170613 11.85 11.94 11.35 11.43 -0.45 204,702 213,808 -2,884
Jul17 170613 12.67 12.70 12.25 12.28 -0.40 138,051 227,029 +11,742
Aug17 170613 13.40 13.50 13.10 13.13 -0.30 31,613 61,950 +1,979
Sep17 170613 14.50 14.65 14.30 14.33 -0.20 15,427 44,451 -356
Total Volume and Open Interest 403,706 629,077 +11,815
S & P 600(CME)
Jun17 170613 866.40 866.40 866.40 866.40 +3.80      
Sep17 170613 865.10 865.10 865.10 865.10 +3.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170613 1421.10 1429.10 1420.50 1427.40 +6.80 247,004 368,231 -109,490
Sep17 170613 1421.40 1428.70 1420.00 1427.20 +7.00 267,218 274,185 +129,361
Dec17 170613 1425.20 1426.20 1425.20 1426.20 +7.00 1 81 +1
Total Volume and Open Interest 514,223 642,499 +19,872
Nikkei 225(CME)
Sep17 170613 19865 20075 19850 19960 +110 14,302 37,063 +447
Dec17 170613 19885 19885 19885 19885 +110      
Total Volume and Open Interest 14,302 37,063 +447
Nikkei 225(SGX)
Jun17 170608 19950 20070 19900 19960 +20 161,750 167,037 -30,477
Sep17 170613 19880 19930 19880 19880 +20 85,195 202,698 +5,725
Dec17 170613 19790 19790 19760 19760 +20 10 2,432 +8
Total Volume and Open Interest 85,215 212,039 -132,377
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170612 20000 20060 19800 19860 -70 170,821 161,224 +45,092
Dec17 170612 19875 19930 19680 19750 -40 1,248 3,231 +88
Total Volume and Open Interest 782,105 636,251 +17,748
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170612 20000 20060 19800 19860 -70 68,311 269,385 +69,138
Dec17 170612 19890 19930 19680 19750 -40 55 39,130 -68
Total Volume and Open Interest 152,416 570,308 +10,446
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170613 19825 19955 19800 19915 +105 72,623 65,355 +4,103
Dec17 170613 19790 19790 19790 19790 +105      
Total Volume and Open Interest 72,623 65,355 +4,103
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170613 19915 19915 19910 19915 +105 2 2 +2
Dec17 170613 19790 19790 19790 19790 +100      
Total Volume and Open Interest 2 2 +2
CAC 40(EURONEXT)
Jun17 170613 5240.0 5287.5 5239.5 5261.5 +21.0 150,292 400,924 +2,137
Jul17 170613 5231.0 5278.5 5231.0 5252.5 +21.0 44,062 57,885 +38,614
Aug17 170613 5245.0 5251.0 5245.0 5251.0 +21.0      
Sep17 170613 5235.5 5260.5 5235.5 5249.5 +20.5 1,688 12,317 +224
Total Volume and Open Interest 196,049 485,538 +40,982
Hang Seng Index(HKFE)
Jun17 170613 25588 25765 25577 25723 +137 92,523 148,955 +742
Jul17 170613 25487 25654 25487 25611 +137 2,332 5,781 +1,617
Total Volume and Open Interest 96,665 167,890 +2,927
DAX(EUREX)
Jun17 170613 12714.0 12810.5 12694.0 12762.5 +58.0 87,993 161,433 +4,916
Sep17 170613 12706.5 12802.0 12688.0 12754.5 +58.0 6,977 44,059 +25,511
Dec17 170613 12715.0 12783.5 12715.0 12745.0 +59.5 76 3,844 +1
Total Volume and Open Interest 95,046 209,336 +30,428
Mini-DAX(EUREX)
Jun17 170613 12711.0 12816.0 12695.0 12762.5 +58.0 28,868 15,249 +1,970
Sep17 170613 12709.0 12803.0 12701.0 12754.5 +58.0 200 3,819 +2,843
Dec17 170613 12732.0 12773.0 12728.0 12745.0 +59.5 22 86 -1
Total Volume and Open Interest 29,090 19,154 +4,812
DJ EuroSTOXX 50(EUREX)
Jun17 170613 3545 3568 3543 3555 +10 1,013,193 3,198,568 -295,207
Sep17 170613 3537 3559 3535 3546 +10 283,947 806,086 +346,570
Dec17 170613 3522 3545 3522 3534 +11 114 41,284 +13
Total Volume and Open Interest 1,297,254 4,045,938 +51,376
Swiss Market Index(EUREX)
Jun17 170613 8814 8888 8814 8866 +51 58,830 191,897 +5,370
Sep17 170613 8794 8871 8794 8848 +51 27,695 93,329 +39,914
Dec17 170613 8801 8823 8801 8822 +54 26 796 +0
Total Volume and Open Interest 86,551 286,022 +45,284
FT-SE 100(EURONEXT)
Jun17 170613 7531.00 7551.00 7489.00 7496.00 -14.50 248,895 692,568 -48,561
Sep17 170613 7471.00 7487.00 7426.00 7433.50 -13.50 134,181 199,724 +68,868
Dec17 170613 7400.50 7403.50 7391.50 7391.50 -12.50 0 1,402 +0
Total Volume and Open Interest 383,076 893,694 +20,307
SPI 200(SFE)
Jun17 170613 5684.0 5788.0 5658.0 5782.0 +112.0 41,078 314,159 -1,202
Sep17 170613 5629.0 5732.0 5605.0 5725.0 +112.0 4,896 7,863 +3,354
Dec17 170613 5709.0 5709.0 5709.0 5709.0 +112.0 0 1,402 +0
Total Volume and Open Interest 45,976 324,852 +2,152
FTSE MIB(ISE)
Jun17 170613 20975.00 21170.00 20945.00 21052.00 +117.00 33,473 40,181 +265
Sep17 170613 20895.00 21085.00 20860.00 20972.00 +124.00 3,274 4,088 +1,900
Dec17 170613 20867.00 20867.00 20867.00 20867.00 +126.00 0 2 +0
Total Volume and Open Interest 36,747 44,271 +2,165
KOSPI 200(KFE)
Sep17 170613 305.95 308.85 305.70 308.40 +1.75 213,246 270,549 +10,486
Dec17 170613 306.90 309.45 306.45 309.05 +1.65 260 29,167 -1,349
Mar18 170613 306.00 306.30 305.35 306.30 +1.80 33 7,025 +32
Total Volume and Open Interest 213,547 326,230 +9,172
GSCI(CME)
Jun17 170613 366.00 368.35 365.10 367.80 +1.25 2,683 8,133 -1,211
Jul17 170613 367.50 370.15 367.10 369.60 +0.85 2,819 8,611 +2,773
Aug17 170613 372.80 372.80 372.80 372.80 +1.25      
Total Volume and Open Interest 5,502 16,744 +1,562
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