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 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170619 936.50 947.50 933.75 937.75 -1.25 105,034 233,727 -9,000
Aug17 170619 941.00 951.75 938.25 941.75 -1.50 19,266 67,706 +3,599
Sep17 170619 942.00 953.00 940.00 943.75 -1.25 8,995 31,914 +998
Nov17 170619 946.50 958.25 944.00 948.50 -1.50 62,841 290,618 +2,883
Jan18 170619 953.75 965.00 951.25 955.50 -1.50 4,405 26,252 +884
Mar18 170619 958.75 970.25 956.75 960.75 -1.50 1,988 17,960 +152
May18 170619 965.00 975.25 962.25 966.50 -1.00 1,303 10,864 +265
Jul18 170619 968.00 979.75 967.75 972.00 -0.75 1,456 15,485 +100
Aug18 170619 973.25 973.25 970.75 970.75 -0.50 2 697 +2
Sep18 170619 960.25 960.25 960.25 960.25 -0.25 0 57 +0
Nov18 170619 960.00 963.00 956.00 957.00 -0.25 411 7,627 +4
Jan19 170619 962.00 962.00 962.00 962.00 -0.25 0 70 +0
Mar19 170619 961.50 961.50 961.50 961.50 -0.25 0 7 +0
May19 170619 962.75 962.75 962.75 962.75 -0.25 0 7 +0
Total Volume and Open Interest 205,703 703,127 -113
Soybean Meal(CBOT)
Jul17 170619 299.70 304.30 298.90 301.50 +0.60 54,338 113,694 -8,003
Aug17 170619 301.60 306.00 300.70 303.30 +0.60 13,396 44,891 +857
Sep17 170619 303.30 307.70 302.50 305.00 +0.60 4,749 31,696 +344
Oct17 170619 303.50 308.40 303.50 305.70 +0.30 2,683 20,691 -289
Dec17 170619 305.80 310.20 304.90 307.30 +0.10 24,547 138,170 +1,804
Jan18 170619 306.20 310.90 306.00 308.20 unch 1,775 14,991 +120
Mar18 170619 307.70 312.30 307.00 309.40 -0.10 908 11,215 +369
May18 170619 308.30 313.00 307.90 310.40 +0.20 782 7,441 +420
Jul18 170619 310.50 314.30 310.50 311.70 +0.30 1,009 9,504 +399
Aug18 170619 312.80 313.30 311.40 311.70 +0.40 86 1,868 -3
Total Volume and Open Interest 104,433 400,495 -3,950
Soybean Oil(CBOT)
Jul17 170619 33.15 33.38 32.77 32.82 -0.29 73,742 117,075 -3,263
Aug17 170619 33.26 33.49 32.90 32.95 -0.29 32,466 50,265 -48
Sep17 170619 33.40 33.61 33.03 33.07 -0.30 9,023 32,087 -168
Oct17 170619 33.51 33.71 33.15 33.18 -0.28 2,557 16,501 +10
Dec17 170619 33.68 33.89 33.35 33.40 -0.25 26,287 145,726 +2,527
Jan18 170619 33.80 33.98 33.48 33.52 -0.24 2,209 15,659 +423
Mar18 170619 33.91 34.12 33.62 33.67 -0.24 1,175 15,283 -279
May18 170619 34.04 34.23 33.74 33.76 -0.25 698 6,364 +263
Jul18 170619 34.16 34.32 33.86 33.87 -0.25 667 7,927 -319
Aug18 170619 33.88 33.88 33.86 33.86 -0.24 26 989 +3
Total Volume and Open Interest 149,022 413,703 -892
Canola(WCE)
Jul17 170619 513.6 518.3 512.9 517.3 +3.2 17,523 53,215 -802
Nov17 170619 487.6 492.8 487.0 489.7 +1.5 8,845 103,008 +2,258
Jan18 170619 494.2 498.8 494.1 495.7 +1.6 525 13,424 +127
Mar18 170619 502.8 504.4 500.1 501.4 +1.7 155 2,556 +53
May18 170619 503.6 503.6 503.6 503.6 +1.7 0 255 +0
Total Volume and Open Interest 27,049 172,553 +1,637
Corn(CBOT)
Jul17 170619 378.25 381.50 375.25 375.25 -8.75 266,276 406,465 -31,352
Sep17 170619 386.25 389.25 383.00 383.25 -8.75 101,812 424,237 +10,117
Dec17 170619 395.25 399.25 393.00 393.25 -8.75 131,673 397,114 +2,728
Mar18 170619 405.75 408.50 402.25 402.50 -8.75 14,321 88,407 +25
May18 170619 412.50 414.00 408.00 408.00 -8.50 1,943 17,399 +26
Jul18 170619 416.00 419.00 412.75 413.00 -8.50 3,654 48,779 +537
Sep18 170619 409.50 410.00 407.00 407.50 -6.25 445 6,654 +47
Dec18 170619 412.00 414.50 410.00 410.50 -6.00 6,280 29,182 -1,203
Mar19 170619 416.25 417.75 416.25 417.00 -6.00 31 661 +3
May19 170619 420.75 420.75 420.75 420.75 -5.75 0 216 +0
Total Volume and Open Interest 526,461 1,420,080 -19,068
Wheat(CBOT)
Jul17 170619 463.75 473.25 458.50 467.00 +1.75 115,587 128,776 -12,718
Sep17 170619 480.00 489.25 475.00 483.00 +1.50 64,150 155,988 +4,684
Dec17 170619 501.25 509.00 496.00 503.75 +1.00 25,512 99,039 +2,425
Mar18 170619 515.50 523.75 512.25 518.25 -0.50 4,526 26,830 +146
May18 170619 526.25 535.25 524.25 529.50 -1.00 1,736 9,120 +647
Jul18 170619 535.00 542.00 531.75 537.00 -1.00 2,408 13,964 +105
Total Volume and Open Interest 214,409 436,573 -4,460
Wheat(KCBT)
Jul17 170619 472.50 481.25 466.50 472.50 -1.00 49,813 89,661 -8,707
Sep17 170619 491.00 499.25 484.25 490.75 -0.75 34,746 87,091 +5,306
Dec17 170619 515.50 524.75 510.00 516.50 -0.50 14,103 65,545 +2,728
Mar18 170619 527.75 536.75 522.50 530.25 +0.50 3,193 23,722 +1,045
May18 170619 537.00 545.00 537.00 539.50 +1.00 792 5,648 +55
Jul18 170619 542.00 551.00 540.00 546.25 +1.00 1,052 9,043 +310
Sep18 170619 558.75 560.00 555.75 555.75 +1.00 32 625 +5
Total Volume and Open Interest 103,737 281,712 +745
Wheat(MGE)
Jul17 170619 642.75 649.50 638.00 639.50 -3.25 7,700 21,948 -832
Sep17 170619 645.00 654.50 640.00 643.75 -3.25 8,110 30,215 +1,644
Dec17 170619 640.50 652.75 640.00 643.25 -1.00 2,544 17,338 +355
Mar18 170619 642.00 650.25 639.75 642.25 -0.25 1,329 8,833 +162
May18 170619 634.00 646.50 634.00 639.50 +1.25 410 3,656 -8
Jul18 170619 639.75 641.00 635.00 635.75 +1.00 151 1,384 +25
Total Volume and Open Interest 20,286 83,733 +1,359
Oats(CBOT)
Jul17 170619 267.50 272.25 263.25 268.25 -1.00 421 3,778 +39
Sep17 170619 263.00 267.25 260.75 262.00 -2.75 66 898 +20
Dec17 170619 252.25 255.75 250.75 253.00 +0.50 170 2,177 +118
Mar18 170619 250.00 250.00 247.75 247.75 -0.75 3 116 +1
Total Volume and Open Interest 660 6,969 +178
Rough Rice(CBOT)
Jul17 170619 11.35 11.55 11.34 11.52 +0.12 1,034 4,587 -440
Sep17 170619 11.64 11.84 11.62 11.81 +0.13 971 4,651 +628
Nov17 170619 11.95 12.07 11.95 12.05 +0.14 87 448 +8
Jan18 170619 12.15 12.20 12.15 12.18 +0.12 38 18 +6
Total Volume and Open Interest 2,158 9,757 +211
Live Cattle(CME)
Jun17 170619 121.700 122.250 119.680 120.000 -1.700 3,849 9,245 -1,727
Aug17 170619 118.250 118.500 115.700 116.100 -2.080 24,733 185,781 -2,483
Oct17 170619 115.350 115.785 113.000 113.700 -1.650 11,370 108,654 +1,262
Dec17 170619 116.350 116.480 113.785 114.430 -1.650 7,218 58,768 -919
Feb18 170619 116.600 116.750 114.200 114.730 -1.655 4,421 26,237 -225
Apr18 170619 114.430 114.680 112.250 112.830 -1.520 1,431 10,789 +62
Total Volume and Open Interest 53,366 405,802 -3,938
Feeder Cattle(CME)
Aug17 170619 148.330 148.735 144.080 145.000 -2.880 6,142 30,993 -646
Sep17 170619 147.900 148.130 143.535 144.485 -2.865 2,948 9,931 +25
Oct17 170619 146.000 146.550 142.100 142.900 -2.930 2,090 6,619 -113
Nov17 170619 144.380 144.850 140.700 141.450 -2.680 934 4,622 -110
Jan18 170619 139.100 139.300 135.285 136.325 -2.175 338 2,506 +48
Mar18 170619 136.485 137.000 133.650 134.400 -2.180 67 687 -8
Apr18 170619 134.700 136.500 133.500 134.500 -1.450 7 21 +3
Total Volume and Open Interest 12,530 55,391 -799
Lean Hogs(CME)
Jul17 170619 82.980 84.385 82.885 83.900 +1.570 16,410 35,212 -2,031
Aug17 170619 79.650 81.950 79.400 81.480 +2.345 17,982 87,977 +787
Oct17 170619 67.000 69.500 66.950 69.385 +2.600 7,332 55,268 +510
Dec17 170619 61.800 63.650 61.580 63.535 +1.985 3,561 31,144 +154
Feb18 170619 65.600 67.000 65.135 66.900 +1.470 1,538 13,640 +69
Apr18 170619 69.000 70.400 68.850 70.285 +1.185 677 13,229 +57
May18 170619 74.135 74.250 73.885 74.250 +0.615 12 186 -2
Jun18 170619 77.000 77.730 76.250 77.730 +1.030 352 5,107 -5
Total Volume and Open Interest 47,954 242,605 -472
Class III Milk(CME)
Jun17 170619 16.33 16.34 16.32 16.32 -0.01 50 5,174 +11
Jul17 170619 16.41 16.41 16.18 16.22 -0.19 291 4,375 +9
Aug17 170619 16.97 16.97 16.81 16.88 -0.15 234 3,897 +63
Sep17 170619 17.27 17.27 17.07 17.15 -0.15 180 3,671 +93
Oct17 170619 17.27 17.27 17.17 17.22 -0.17 47 2,880 +17
Nov17 170619 17.19 17.21 17.11 17.16 -0.11 17 2,551 +5
Dec17 170619 16.95 17.00 16.87 16.97 -0.02 10 2,463 +8
Jan18 170619 16.65 16.70 16.61 16.70 +0.05 6 756 +4
Feb18 170619 16.65 16.65 16.65 16.65 unch 1 737 +1
Mar18 170619 16.59 16.59 16.59 16.59 unch 0 644 +0
Apr18 170619 16.51 16.51 16.51 16.51 unch 0 517 +0
May18 170619 16.55 16.55 16.55 16.55 unch 0 489 +0
Jun18 170619 16.70 16.70 16.70 16.70 unch 0 436 +0
Total Volume and Open Interest 838 29,163 +211
Cocoa(ICE)
Jul17 170619 1975 1987 1880 1898 -77 10,593 4,911 -6,939
Sep17 170619 2038 2045 1927 1934 -94 21,198 124,973 +2,569
Dec17 170619 2062 2067 1954 1961 -90 4,670 53,215 -193
Mar18 170619 2084 2090 1981 1988 -88 2,415 24,601 +401
May18 170619 2101 2101 2002 2007 -87 290 9,884 -97
Jul18 170619 2105 2105 2020 2025 -88 234 7,803 +33
Sep18 170619 2061 2064 2042 2042 -88 248 6,647 +6
Total Volume and Open Interest 39,687 243,262 -4,212
Coffee "C"(ICE)
Jul17 170619 123.80 124.55 123.20 124.20 +0.65 17,181 22,902 -9,101
Sep17 170619 126.05 126.95 125.65 126.60 +0.65 29,454 110,254 +3,501
Dec17 170619 129.80 130.35 129.10 130.05 +0.70 6,938 43,692 +2,408
Mar18 170619 132.95 133.75 132.60 133.50 +0.70 2,508 17,685 +198
May18 170619 135.25 136.05 135.00 135.85 +0.75 935 11,179 +36
Jul18 170619 137.55 138.15 137.25 138.05 +0.75 264 3,273 +32
Total Volume and Open Interest 57,517 218,634 -2,920
Orange Juice(ICE)
Jul17 170619 141.80 142.10 138.50 139.00 -2.75 896 5,388 -391
Sep17 170619 138.20 138.70 134.40 134.90 -3.35 435 4,474 +275
Nov17 170619 136.90 137.30 133.95 134.35 -2.95 106 1,655 +62
Jan18 170619 136.80 137.20 134.30 134.55 -2.65 34 699 +7
Mar18 170619 138.60 138.80 136.50 136.60 -2.40 9 200 +5
May18 170619 137.65 137.65 137.65 137.65 -2.15 0 136 +0
Total Volume and Open Interest 1,480 12,552 -42
Sugar #11(ICE)
Jul17 170619 13.45 13.56 13.34 13.46 +0.02 74,479 156,411 -30,411
Oct17 170619 13.62 13.77 13.54 13.67 +0.04 66,858 385,009 +16,076
Mar18 170619 14.30 14.43 14.21 14.33 +0.02 13,344 156,292 +2,431
May18 170619 14.28 14.37 14.19 14.27 -0.01 5,342 48,498 +76
Jul18 170619 14.39 14.43 14.26 14.32 -0.02 2,630 31,085 -54
Oct18 170619 14.70 14.70 14.54 14.60 -0.04 571 35,645 +269
Mar19 170619 15.14 15.26 15.14 15.16 -0.05 165 15,806 +47
May19 170619 15.35 15.38 15.27 15.27 -0.06 102 3,925 -20
Total Volume and Open Interest 163,621 842,567 -11,538
London Cocoa(LCE)
Jul17 170619 1608 1619 1546 1550 -57 3,140 63,014 -901
Sep17 170619 1614 1631 1549 1553 -59 6,055 55,524 -4
Dec17 170619 1632 1643 1569 1575 -57 2,659 61,780 +12
Mar18 170619 1653 1665 1588 1595 -55 1,983 44,288 -49
May18 170619 1679 1679 1602 1609 -54 327 15,011 +200
Jul18 170619 1638 1638 1618 1623 -55 175 8,970 +3
Sep18 170619 1638 1638 1630 1634 -55 13 7,490 +1
Total Volume and Open Interest 14,352 259,962 -738
London Sugar(LCE)
Aug17 170619 399.50 404.30 399.10 402.60 +3.10 3,916 45,264 +83
Oct17 170619 385.50 388.10 384.10 385.70 -0.10 2,285 28,662 +245
Dec17 170619 387.90 389.20 385.60 386.80 -0.30 608 11,359 +144
Mar18 170619 391.90 394.00 390.00 391.50 -0.40 326 7,066 +124
May18 170619 397.70 399.70 396.00 396.70 -0.60 161 3,253 +108
Total Volume and Open Interest 7,480 98,889 +863
Cotton(ICE)
Jul17 170619 71.85 73.40 71.15 71.39 -0.49 20,925 36,682 -4,164
Oct17 170619 70.96 71.20 70.08 70.36 -0.50 53 122 -3
Dec17 170619 69.70 70.20 68.67 69.04 -0.32 34,633 158,838 +1,628
Mar18 170619 69.58 70.00 68.75 68.92 -0.50 3,297 25,473 +886
May18 170619 70.03 70.16 69.20 69.34 -0.55 666 2,661 +344
Jul18 170619 70.38 70.44 69.70 69.71 -0.62 200 3,601 +82
Total Volume and Open Interest 60,159 232,242 -934
Lumber(CME)
Jul17 170619 363.2 370.0 362.7 368.2 +4.8 362 2,188 -72
Sep17 170619 353.8 357.5 352.3 355.6 +3.6 166 1,290 +74
Nov17 170619 343.8 347.0 343.8 346.0 +4.0 24 599 +11
Jan18 170619 353.4 353.4 353.4 353.4 +3.3 8 92 +2
Total Volume and Open Interest 560 4,203 +15
Crude Oil(NYM)
Jul17 170619 44.68 45.06 44.05 44.20 -0.54 500,938 104,865 -84,001
Aug17 170619 44.89 45.28 44.26 44.43 -0.54 339,519 491,200 +13,012
Sep17 170619 45.11 45.51 44.53 44.69 -0.51 108,883 284,780 +368
Oct17 170619 45.35 45.72 44.77 44.92 -0.49 44,867 104,138 +1,540
Nov17 170619 45.60 45.97 45.03 45.19 -0.48 31,949 109,847 +4,751
Dec17 170619 45.85 46.24 45.32 45.46 -0.48 92,553 305,915 +2,312
Jan18 170619 46.13 46.45 45.58 45.72 -0.45 18,581 86,980 +1,595
Feb18 170619 46.14 46.64 45.88 45.93 -0.45 6,802 38,116 -181
Mar18 170619 46.44 46.85 46.00 46.12 -0.45 11,322 59,876 +558
Apr18 170619 46.57 46.99 46.23 46.29 -0.44 3,181 18,696 -742
May18 170619 46.74 47.03 46.39 46.44 -0.43 2,678 26,243 -791
Jun18 170619 46.90 47.28 46.43 46.58 -0.43 26,433 119,213 -601
Jul18 170619 47.08 47.08 46.70 46.70 -0.43 1,687 18,419 -63
Aug18 170619 46.82 46.82 46.82 46.82 -0.42 919 12,427 +199
Sep18 170619 46.93 46.93 46.93 46.93 -0.41 2,067 28,259 -58
Oct18 170619 47.04 47.04 47.04 47.04 -0.40 604 12,783 +170
Total Volume and Open Interest 1,233,893 2,142,786 -59,010
e-miNY Crude Oil(NYM)
Jul17 170619 44.650 45.050 44.075 44.200 -0.550 9,408 3,537 -630
Aug17 170619 44.900 45.300 44.250 44.425 -0.550 1,669 1,863 +284
Sep17 170619 45.175 45.475 44.550 44.700 -0.500 227 590 +36
Oct17 170619 45.175 45.600 44.800 44.925 -0.475 40 295 -3
Nov17 170619 45.450 45.850 45.200 45.200 -0.475 37 119 -3
Dec17 170619 45.700 46.100 45.400 45.450 -0.500 39 410 -1
Jan18 170619 45.975 45.975 45.725 45.725 -0.450 0 178 +0
Feb18 170619 45.925 45.925 45.925 45.925 -0.450 0 34 +0
Mar18 170619 46.125 46.125 46.125 46.125 -0.450 1 17 +0
Apr18 170619 46.300 46.300 46.300 46.300 -0.425 1 43 +0
Total Volume and Open Interest 11,424 7,262 -317
NY Harbor ULSD(NYM)
Jul17 170619 142.32 143.81 140.71 141.11 -1.59 58,261 67,211 -7,609
Aug17 170619 142.98 144.52 141.49 141.86 -1.54 57,247 95,358 +7,409
Sep17 170619 144.32 145.48 142.48 142.85 -1.50 37,079 58,037 +3,050
Oct17 170619 145.05 146.52 143.56 143.93 -1.44 22,394 32,097 +6,580
Nov17 170619 146.42 147.72 144.83 145.18 -1.37 8,899 18,256 -808
Dec17 170619 147.60 148.87 145.99 146.38 -1.28 12,933 55,999 +308
Jan18 170619 149.49 149.78 147.23 147.60 -1.17 3,252 16,031 +710
Feb18 170619 149.88 150.30 148.09 148.35 -1.11 1,217 6,263 +133
Mar18 170619 148.79 150.64 148.45 148.53 -1.05 1,661 13,695 +489
Apr18 170619 150.02 150.02 148.10 148.10 -1.01 865 5,582 +25
May18 170619 150.15 150.15 148.17 148.17 -0.99 634 3,156 -41
Jun18 170619 149.00 150.56 148.49 148.56 -0.98 1,765 16,486 +152
Jul18 170619 151.10 151.10 149.17 149.17 -0.95 171 1,342 +63
Aug18 170619 150.30 150.81 149.80 149.80 -0.93 71 1,163 +34
Total Volume and Open Interest 207,558 413,316 +10,538
RBOB Gasoline(NYM)
Jul17 170619 145.23 147.16 144.60 145.06 -0.42 88,858 80,765 -8,654
Aug17 170619 144.60 146.58 144.01 144.46 -0.55 86,725 95,943 +3,358
Sep17 170619 143.77 145.77 143.29 143.67 -0.67 63,662 70,809 +1,812
Oct17 170619 134.77 136.72 134.32 134.65 -0.65 33,871 45,071 -930
Nov17 170619 133.21 134.96 132.61 132.89 -0.70 16,247 29,784 -1,162
Dec17 170619 132.18 133.75 131.47 131.72 -0.71 15,666 36,970 -101
Jan18 170619 132.88 134.00 131.72 131.98 -0.70 2,098 6,857 +541
Feb18 170619 134.01 134.85 132.91 133.10 -0.73 746 5,563 +0
Mar18 170619 136.02 136.73 134.97 135.01 -0.78 495 4,945 -127
Apr18 170619 154.27 154.27 152.60 152.60 -0.89 508 4,947 -58
Total Volume and Open Interest 312,369 404,072 -4,689
e-miNY RBOB Gasoline(NYM)
Jul17 170619 145.10 145.10 145.06 145.10 -0.40 0 1 +0
Aug17 170619 144.50 144.50 144.46 144.50 -0.50      
Sep17 170619 143.70 143.70 143.67 143.70 -0.60      
Oct17 170619 134.70 134.70 134.65 134.70 -0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170619 2.966 2.971 2.877 2.894 -0.143 195,042 141,820 -23,309
Aug17 170619 2.995 2.995 2.902 2.917 -0.143 108,577 227,329 +9,347
Sep17 170619 2.982 2.985 2.895 2.910 -0.137 47,083 181,116 -851
Oct17 170619 3.019 3.019 2.918 2.935 -0.135 41,456 177,414 -3,496
Nov17 170619 3.070 3.072 2.990 3.007 -0.129 16,088 72,402 -172
Dec17 170619 3.211 3.214 3.135 3.151 -0.121 15,302 65,253 -715
Jan18 170619 3.329 3.329 3.220 3.237 -0.119 26,154 108,998 +297
Feb18 170619 3.283 3.284 3.205 3.221 -0.116 11,206 45,716 +711
Mar18 170619 3.255 3.255 3.149 3.161 -0.114 18,928 76,466 +823
Apr18 170619 2.863 2.867 2.810 2.813 -0.069 18,963 84,096 -1,933
May18 170619 2.815 2.828 2.779 2.783 -0.064 10,548 34,940 -1,942
Jun18 170619 2.854 2.862 2.808 2.812 -0.064 3,398 20,420 -663
Jul18 170619 2.890 2.895 2.837 2.841 -0.063 2,689 25,336 +473
Aug18 170619 2.896 2.898 2.847 2.848 -0.063 983 16,999 +301
Sep18 170619 2.879 2.879 2.821 2.825 -0.063 854 17,061 -180
Oct18 170619 2.891 2.892 2.839 2.842 -0.062 5,125 39,682 -1,728
Total Volume and Open Interest 534,384 1,421,477 -25,062
Brent Crude Oil(ICE)
Aug17 170619 47.21 47.76 46.77 46.91 -0.46 301,404 353,875 -33,996
Sep17 170619 47.50 48.00 47.00 47.13 -0.50 249,040 473,598 +7,505
Oct17 170619 47.80 48.27 47.27 47.39 -0.51 131,977 207,222 +9,039
Nov17 170619 48.09 48.55 47.58 47.69 -0.50 88,985 124,612 -994
Dec17 170619 48.38 48.84 47.87 47.99 -0.50 187,597 326,070 +1,523
Jan18 170619 48.69 49.10 48.15 48.26 -0.50 31,871 70,467 -861
Feb18 170619 48.79 49.30 48.41 48.51 -0.50 17,313 58,300 +1,756
Mar18 170619 49.10 49.56 48.67 48.74 -0.49 17,679 58,943 +523
Apr18 170619 49.21 49.69 48.85 48.94 -0.48 7,405 24,776 -560
May18 170619 49.12 49.12 49.12 49.12 -0.47 6,134 25,391 +1,812
Jun18 170619 49.54 50.06 49.21 49.28 -0.46 47,441 114,961 +1,351
Jul18 170619 49.45 49.45 49.45 49.45 -0.45 5,187 24,534 +1,392
Aug18 170619 49.61 49.61 49.61 49.61 -0.44 2,727 18,904 +1,498
Sep18 170619 49.72 49.72 49.72 49.72 -0.43 5,589 27,998 +1,039
Total Volume and Open Interest 1,205,245 2,419,879 -3,092
Gas Oil(ICE)
Jul17 170619 422.75 427.25 419.25 424.00 +1.00 64,508 137,906 -922
Aug17 170619 424.00 428.50 420.50 425.25 +1.00 56,469 113,866 +1,343
Sep17 170619 426.25 430.50 422.50 427.25 +0.75 34,908 87,232 +5,238
Oct17 170619 429.25 433.25 425.25 430.00 +0.75 23,055 65,820 -1,031
Nov17 170619 430.50 434.50 427.25 431.50 +1.00 8,007 45,621 +1,014
Dec17 170619 431.75 436.00 428.25 432.75 +1.00 28,721 118,077 -511
Jan18 170619 433.25 438.00 431.25 435.25 +1.00 5,676 26,260 +827
Feb18 170619 436.25 440.00 434.00 437.50 +1.00 4,039 14,477 -1,030
Mar18 170619 437.75 442.25 437.50 439.50 +1.00 4,768 18,662 -98
Apr18 170619 440.25 443.00 437.50 441.00 +1.00 1,687 8,217 +516
Total Volume and Open Interest 260,665 839,106 +9,104
Ethanol(CBOT)
Jul17 170619 1.567 1.570 1.539 1.550 -0.021 400 765 -57
Aug17 170619 1.575 1.575 1.555 1.555 -0.020 409 855 +170
Sep17 170619 1.541 1.541 1.541 1.541 -0.020 45 194 +23
Oct17 170619 1.530 1.530 1.530 1.530 -0.020 19 150 +18
Nov17 170619 1.513 1.513 1.513 1.513 -0.020 3 150 -3
Dec17 170619 1.495 1.495 1.495 1.495 -0.020 3 340 -3
Jan18 170619 1.480 1.480 1.480 1.480 -0.020      
Feb18 170619 1.480 1.480 1.480 1.480 -0.020      
Total Volume and Open Interest 879 2,457 +148
WTI Crude Oil(ICE)
Jul17 170619 44.70 45.06 44.10 44.20 -0.54 38,658 29,969 -7,833
Aug17 170619 44.89 45.28 44.28 44.43 -0.54 70,157 86,473 -605
Sep17 170619 45.10 45.51 44.55 44.69 -0.51 43,220 68,332 +910
Oct17 170619 45.36 45.71 44.77 44.92 -0.49 15,003 27,801 -396
Nov17 170619 45.60 45.97 45.05 45.19 -0.48 9,716 12,794 +1,273
Dec17 170619 45.87 46.23 45.34 45.46 -0.48 24,949 116,179 -1,824
Jan18 170619 46.10 46.44 45.60 45.72 -0.45 5,927 11,873 -234
Feb18 170619 46.38 46.59 45.93 45.93 -0.45 1,360 4,956 +137
Mar18 170619 46.56 46.62 46.12 46.12 -0.45 821 11,047 +41
Apr18 170619 46.29 46.29 46.29 46.29 -0.44 400 2,325 +154
May18 170619 46.44 46.44 46.44 46.44 -0.43 250 1,588 +203
Jun18 170619 47.16 47.16 46.58 46.58 -0.43 2,523 41,572 +770
Jul18 170619 46.70 46.70 46.70 46.70 -0.43 96 1,060 +16
Aug18 170619 46.82 46.82 46.82 46.82 -0.42 53 1,556 +3
Sep18 170619 46.93 46.93 46.93 46.93 -0.41 107 2,109 +12
Oct18 170619 47.04 47.04 47.04 47.04 -0.40 37 1,502 +0
Total Volume and Open Interest 221,328 573,252 -5,868
US Dollar Index(ICE)
Jun17 170619 97.115 97.345 97.050 97.325 +0.180 21,798 44,559 -12,010
Sep17 170619 96.850 97.285 96.750 97.265 +0.400 28,822 31,851 +3,145
Dec17 170619 96.705 97.058 96.580 97.058 +0.418 368 805 +73
Total Volume and Open Interest 51,017 77,465 -8,768
Australian Dollar(CME)
Jun17 170619 76.20 76.29 75.86 76.01 -0.25 105,263 62,321 -17,847
Sep17 170619 76.09 76.20 75.76 75.85 -0.31 50,665 73,499 +19,983
Dec17 170619 76.09 76.24 75.76 75.76 -0.31 191 456 +180
Total Volume and Open Interest 156,521 137,283 +2,316
British Pound(CME)
Jun17 170619 127.66 128.14 127.55 127.66 -0.15 158,064 86,418 -21,510
Sep17 170619 127.99 128.51 127.60 127.66 -0.51 66,723 168,035 +20,784
Dec17 170619 128.42 128.84 127.98 128.01 -0.52 68 623 -13
Total Volume and Open Interest 225,867 256,885 -974
Canadian Dollar(CME)
Jun17 170619 75.70 75.81 75.43 75.58 -0.07 129,119 95,111 -20,245
Sep17 170619 75.78 75.93 75.55 75.69 -0.08 93,889 135,254 +47,688
Dec17 170619 75.76 76.01 75.69 75.78 -0.08 528 3,821 +147
Mar18 170619 76.00 76.08 75.78 75.87 -0.08 56 361 +48
Total Volume and Open Interest 223,996 235,221 +27,513
Japanese Yen(CME)
Jun17 170619 90.22 90.26 89.78 89.83 -0.40 205,721 66,121 -37,723
Sep17 170619 90.62 90.64 89.96 90.02 -0.57 92,113 149,057 +29,791
Dec17 170619 90.68 90.68 90.36 90.40 -0.58 257 452 +146
Total Volume and Open Interest 299,470 216,884 -7,690
Swiss Franc(CME)
Jun17 170619 102.75 103.13 102.63 102.74 +0.04 31,650 22,666 -8,152
Sep17 170619 103.38 103.75 103.07 103.11 -0.20 17,311 28,739 +5,300
Dec17 170619 104.16 104.21 103.74 103.75 -0.19 217 233 +148
Total Volume and Open Interest 49,178 51,656 -2,704
EuroFX(CME)
Jun17 170619 112.00 112.13 111.72 111.78 -0.16 238,047 177,997 -37,826
Sep17 170619 112.55 112.68 111.98 112.03 -0.46 136,668 335,561 +48,994
Dec17 170619 113.04 113.24 112.55 112.59 -0.45 433 1,742 +193
Total Volume and Open Interest 377,171 518,960 +11,169
Mexican Peso(CME)
Jun17 170619 558.25 558.38 555.50 556.38 -1.88 60,144 84,593 -8,358
Jul17 170619 554.75 555.00 553.63 553.63 -2.25 50 95 +29
Total Volume and Open Interest 124,597 285,596 +21,206
Brazilian Real(CME)
Jul17 170619 303.00 303.55 300.75 303.15 +0.15 96 16,512 +11
Aug17 170619 300.05 301.35 299.55 301.35 +0.20 0 6 +0
Sep17 170619 296.95 299.35 295.75 299.35 +0.25 15 1,367 -1
Oct17 170619 298.05 298.05 298.05 298.05 -0.05      
Total Volume and Open Interest 111 17,885 +10
30-Year T-Bonds(CBOT)
Jun17 170619 156~300 157~090 156~180 156~210 -0~070 580 2,592 -306
Sep17 170619 155~250 156~020 155~110 155~140 -0~060 271,109 738,073 -2,459
Dec17 170619 154~230 154~230 154~230 154~230 -0~060 0 1 +0
Total Volume and Open Interest 271,689 740,666 -2,765
10-Year T-Notes(CBOT)
Jun17 170619 127~000 127~015 126~190 126~210 -0~085 9,569 44,216 -3,233
Sep17 170619 126~250 126~290 126~130 126~145 -0~095 1,271,460 3,182,393 +6,146
Dec17 170619 126~055 126~085 126~015 126~045 -0~095 24 30 +12
Total Volume and Open Interest 1,281,053 3,226,639 +2,925
5-Year T-Notes(CBOT)
Jun17 170619 118~276 118~296 118~200 118~210 -0~064 4,150 37,160 -12,802
Sep17 170619 118~132 118~150 118~044 118~056 -0~066 806,942 3,146,569 +1,286
Dec17 170619 117~276 117~276 117~276 117~276 -0~066      
Total Volume and Open Interest 811,092 3,183,729 -11,516
2 Year T-Notes(CBOT)
Jun17 170619 108~096 108~096 108~076 108~076 -0~020 1,780 8,640 -1,095
Sep17 170619 108~052 108~056 108~022 108~026 -0~022 292,112 1,343,169 -14,902
Dec17 170619 108~026 108~026 108~026 108~026 -0~022      
Total Volume and Open Interest 293,892 1,351,809 -15,997
Eurodollars(CME)
Jun17 170619 98.723 98.725 98.720 98.723 unch 297,426 1,420,312 -54,439
Sep17 170619 98.670 98.670 98.645 98.645 -0.020 254,209 1,491,148 -7,070
Dec17 170619 98.580 98.585 98.555 98.555 -0.025 295,912 1,732,303 +3,255
Mar18 170619 98.525 98.525 98.475 98.480 -0.040 214,133 1,065,045 +13,773
Jun18 170619 98.455 98.455 98.405 98.410 -0.040 264,586 1,061,911 +12,274
Sep18 170619 98.385 98.390 98.335 98.340 -0.040 200,798 1,062,106 -1,356
Dec18 170619 98.300 98.305 98.250 98.255 -0.040 223,362 1,385,689 +1,479
Mar19 170619 98.250 98.255 98.200 98.210 -0.035 169,669 832,909 +2,200
Jun19 170619 98.200 98.210 98.150 98.160 -0.035 147,927 744,830 +11,590
Sep19 170619 98.150 98.160 98.105 98.110 -0.035 146,622 617,244 -3,007
Dec19 170619 98.090 98.095 98.030 98.040 -0.035 169,275 753,920 -20,088
Mar20 170619 98.040 98.055 97.990 98.000 -0.040 94,237 468,714 -12,945
Jun20 170619 98.005 98.015 97.950 97.960 -0.040 74,420 282,718 +4,154
Sep20 170619 97.965 97.975 97.910 97.920 -0.035 56,775 233,913 +1,531
Dec20 170619 97.910 97.920 97.850 97.865 -0.035 69,410 290,018 -1,335
Mar21 170619 97.870 97.885 97.815 97.825 -0.040 60,233 157,670 +2,727
Jun21 170619 97.825 97.850 97.775 97.785 -0.040 33,416 153,370 -2,787
Sep21 170619 97.790 97.805 97.730 97.745 -0.040 30,793 85,698 -502
Total Volume and Open Interest 2,932,083 14,232,021 -29,136
Ultra T-Bond(CBOT)
Jun17 170619 168~18 168~23 168~16 168~16 -0~02 1,653 9,379 -2,594
Sep17 170619 167~23 168~06 167~08 167~14 -0~03 106,238 755,757 +5,424
Dec17 170619 166~14 166~14 166~14 166~14 -0~03      
Total Volume and Open Interest 107,891 765,136 +2,830
Ultra 10-Yr T-Note(CBOT)
Jun17 170619 137~060 137~060 136~305 136~305 -0~115 188 782 -54
Sep17 170619 136~155 136~210 136~005 136~020 -0~120 95,693 380,933 +2,439
Dec17 170619 136~020 136~020 136~020 136~020 -0~120      
Total Volume and Open Interest 95,881 381,715 +2,385
30 Day Federal Funds(CBOT)
Jun17 170619 98.960 98.960 98.957 98.960 unch 20,722 87,921 +10,934
Jul17 170619 98.845 98.850 98.845 98.850 unch 137,404 390,761 -72,371
Aug17 170619 98.845 98.850 98.840 98.845 unch 54,623 170,930 -1,923
Sep17 170619 98.830 98.835 98.830 98.835 unch 15,345 63,113 +157
Oct17 170619 98.805 98.810 98.800 98.805 unch 58,475 230,903 -5,236
Nov17 170619 98.800 98.805 98.795 98.800 unch 20,890 202,503 -2,601
Total Volume and Open Interest 397,743 1,700,330 -72,524
Japanese Govt Bonds(SGX)
Sep17 170615 150.35 150.49 150.35 150.45 +0.07 725 13,594 -96
Dec17 170615 150.45 150.45 150.45 150.45 +0.07      
Mar18 170615 150.45 150.45 150.45 150.45 +0.07      
Total Volume and Open Interest 725 13,594 -96
Euro-Buxl(EUREX)
Sep17 170619 167.90 168.46 167.50 168.24 +0.34 55,014 203,548 -1,538
Dec17 170619 166.70 166.70 166.70 166.70 +0.34 0 2 +0
Mar18 170619 166.24 166.24 166.24 166.24 +0.34      
Total Volume and Open Interest 55,014 203,550 -1,538
Euro-Bund(EUREX)
Sep17 170619 164.68 164.82 164.43 164.65 -0.08 768,892 1,881,405 -103,894
Dec17 170619 161.65 161.72 161.65 161.72 -0.06 27 295 +3
Mar18 170619 161.45 161.45 161.45 161.45 +0.42 0 1 +0
Total Volume and Open Interest 768,919 1,881,701 -103,891
Euro-Bobl(EUREX)
Sep17 170619 132.87 132.92 132.73 132.81 -0.06 768,966 1,453,506 -80,752
Dec17 170619 131.20 131.20 131.20 131.20 -0.06 0 4,839 +0
Mar18 170619 131.20 131.20 131.20 131.20 -0.06      
Total Volume and Open Interest 768,966 1,458,345 -80,752
Euro-Schatz(EUREX)
Sep17 170619 112.08 112.08 112.04 112.06 -0.01 524,340 1,351,659 -98,102
Dec17 170619 111.97 111.97 111.97 111.97 -0.01 0 5 +0
Mar18 170619 112.06 112.06 112.06 112.06 -0.01      
Total Volume and Open Interest 524,340 1,351,664 -98,102
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170619 100.325 100.325 100.320 100.320 unch 105 5,315 +0
Dec17 170619 100.310 100.310 100.305 100.310 unch 300 7,490 +0
Total Volume and Open Interest 608 75,595 +96
Long Gilt(LIFFE)
Jun17 170619 129~05 129~05 129~02 129~03 -0~03 223 13,989 -143
Sep17 170619 128~01 128~06 127~25 128~02 -0~03 234,680 718,312 -6,413
Total Volume and Open Interest 234,903 732,301 -6,556
3-Mth Short Sterling(LIFFE)
Jun17 170619 99.69 99.70 99.69 99.69 unch 66,227 355,560 +8,305
Sep17 170619 99.65 99.65 99.62 99.63 -0.02 291,710 449,492 +31,838
Dec17 170619 99.61 99.61 99.57 99.58 -0.03 395,022 453,928 +9,380
Mar18 170619 99.58 99.58 99.53 99.55 -0.03 369,899 355,004 +18,150
Jun18 170619 99.55 99.55 99.50 99.52 -0.03 386,518 428,187 -9,146
Sep18 170619 99.52 99.52 99.47 99.49 -0.03 342,871 299,247 +17,407
Total Volume and Open Interest 3,349,746 3,643,399 +132,228
3-Mth Euribor(LIFFE)
Jun17 170619 100.330 100.330 100.325 100.330 unch 36,209 311,998 -15,348
Sep17 170619 100.325 100.325 100.320 100.320 -0.005 31,619 453,893 -5,181
Dec17 170619 100.310 100.310 100.305 100.305 -0.005 51,936 370,507 -3,951
Total Volume and Open Interest 909,201 4,174,598 -40,404
3-Mth Aus T-Bills(SFE)
Sep17 170619 98.27 98.28 98.26 98.27 -0.01 22,152 197,059 -2,545
Dec17 170619 98.26 98.27 98.25 98.27 unch 48,799 260,030 +681
Mar18 170619 98.24 98.24 98.22 98.24 -0.01 44,881 191,167 -643
Jun18 170619 98.19 98.19 98.17 98.19 -0.01 30,705 140,642 +3,121
Sep18 170619 98.13 98.13 98.10 98.12 -0.01 20,590 102,909 +2,838
Dec18 170619 98.06 98.06 98.03 98.06 unch 17,554 75,783 +3,639
Mar19 170619 97.99 98.00 97.97 98.00 unch 10,883 43,259 -979
Jun19 170619 97.93 97.94 97.90 97.93 -0.01 8,129 25,109 +2,373
Sep19 170619 97.85 97.87 97.83 97.87 -0.01 776 2,451 +50
Dec19 170619 97.80 97.81 97.80 97.81 unch 4 3,460 -97
Total Volume and Open Interest 204,493 1,043,973 +8,421
10-Year Aus T-Bonds(SFE)
Sep17 170619 97.55 97.56 97.53 97.55 unch 184,240 927,083 +16,612
Dec17 170619 97.55 97.55 97.55 97.55 unch      
Total Volume and Open Interest 233,084 1,017,531  
3-Year Aus T-Bonds(SFE)
Sep17 170619 98.18 98.19 98.16 98.18 -0.01 272,942 956,596 +32,029
Dec17 170619 98.18 98.18 98.18 98.18 -0.01      
Total Volume and Open Interest 321,728 1,087,211  
Gold(CMX)
Jun17 170619 1252.1 1252.2 1241.9 1244.2 -9.8 743 1,204 -369
Aug17 170619 1255.8 1257.3 1244.3 1246.7 -9.8 255,149 330,735 -16,251
Oct17 170619 1258.7 1259.5 1248.1 1250.3 -9.7 2,830 11,954 +812
Dec17 170619 1263.3 1263.3 1251.3 1253.7 -9.7 5,298 83,056 +1,388
Feb18 170619 1266.8 1266.8 1255.0 1257.0 -9.8 155 10,343 -14
Apr18 170619 1265.7 1265.7 1260.4 1260.4 -9.7 98 3,599 +53
Jun18 170619 1271.2 1271.5 1263.7 1263.7 -9.7 28 5,553 +19
Aug18 170619 1271.0 1271.0 1267.0 1267.0 -9.7 11 910 -3
Oct18 170619 1270.4 1270.4 1270.4 1270.4 -9.7 0 311 +0
Dec18 170619 1273.1 1273.9 1272.4 1273.9 -9.7 6 5,913 +0
Feb19 170619 1277.6 1277.6 1277.6 1277.6 -9.7 0 3 +0
Apr19 170619 1281.4 1281.4 1281.4 1281.4 -9.7      
Total Volume and Open Interest 264,904 459,608 -14,393
Silver(CMX)
Jul17 170619 1667.0 1668.0 1644.5 1650.2 -15.9 101,168 89,791 -7,037
Sep17 170619 1671.5 1674.0 1651.0 1656.5 -15.6 22,279 67,704 +3,243
Dec17 170619 1682.5 1684.0 1662.0 1667.2 -15.4 3,924 35,465 -269
Mar18 170619 1689.0 1689.0 1677.7 1677.7 -15.2 21 2,153 -2
May18 170619 1681.0 1684.7 1681.0 1684.7 -15.2 125 1,114 +25
Jul18 170619 1691.7 1691.7 1691.7 1691.7 -15.0 12 590 +0
Sep18 170619 1698.8 1698.8 1698.8 1698.8 -15.0 1 17 +1
Total Volume and Open Interest 127,627 198,306 -4,087
Platinum(NYMEX)
Jul17 170619 929.5 929.5 918.2 926.9 +0.1 22,648 47,406 -140
Oct17 170619 932.0 932.0 921.1 929.8 +0.2 3,735 24,305 +2,030
Jan18 170619 934.6 934.6 925.5 933.9 +0.3 147 2,451 +106
Apr18 170619 938.3 938.3 938.3 938.3 +0.3 0 94 +0
Total Volume and Open Interest 26,556 74,339 +2,010
Palladium(NYMEX)
Jun17 170619 875.85 875.85 875.85 875.85 -12.80 10 57 -11
Sep17 170619 863.60 868.35 852.50 855.60 -10.05 5,289 34,109 +159
Dec17 170619 853.50 856.55 843.70 845.40 -10.05 135 2,007 +37
Total Volume and Open Interest 5,457 36,366 +185
Copper(CMX)
Jul17 170619 256.80 259.80 255.95 258.95 +2.55 66,344 75,574 -4,404
Sep17 170619 258.40 261.40 257.50 260.60 +2.70 19,477 82,354 +4,428
Dec17 170619 260.55 262.90 260.05 262.10 +2.65 3,550 58,272 +163
Mar18 170619 261.50 263.95 261.50 263.20 +2.70 934 13,484 -19
May18 170619 263.05 264.20 263.05 263.75 +2.70 240 4,653 +67
Total Volume and Open Interest 91,602 260,957 +369
E-mini DJIA Index(CBOT)
Sep17 170619 21367 21480 21349 21461 +128 187,622 122,849 +13,567
Dec17 170619 21324 21417 21320 21413 +131 16 150 +3
Mar18 170619 21383 21383 21383 21383 +131 0 6 +0
Jun18 170619 21352 21352 21352 21352 +131      
Total Volume and Open Interest 229,223 145,336 +2,276
S & P 500(CME)
Sep17 170619 2433.50 2448.00 2433.50 2447.50 +16.50 3,296 36,787 +1,376
Dec17 170619 2445.10 2448.60 2445.10 2445.10 +16.50 2 225 +0
Mar18 170619 2443.20 2446.70 2443.20 2443.20 +16.50      
Jun18 170619 2444.20 2447.70 2444.20 2444.20 +16.50      
Total Volume and Open Interest 3,298 37,012 -51,464
S & P 500 E-Mini(Globex)
Sep17 170619 2433.50 2451.50 2432.75 2447.50 +16.50 1,874,682 2,814,642 +125,389
Dec17 170619 2432.00 2448.75 2430.50 2445.10 +16.60 1,665 14,342 -279
Mar18 170619 2432.75 2446.25 2432.75 2443.20 +16.45 19 639 +4
Jun18 170619 2435.25 2445.00 2435.25 2444.20 +16.45      
Total Volume and Open Interest 2,347,066 3,533,274 +42,924
NASDAQ 100 E-Mini(Globex)
Sep17 170619 5694.30 5782.50 5683.30 5766.00 +82.00 435,110 309,424 +5,239
Dec17 170619 5693.00 5788.50 5693.00 5772.80 +82.30 108 800 -2
Mar18 170619 5765.00 5781.30 5765.00 5781.30 +82.30 2 25 +2
Total Volume and Open Interest 499,744 428,056 -10,478
S&P Midcap 400(CME) e-Mini
Jun17 170616 1746.85 1757.20 1746.85 1746.85 -6.35 7,799 10,339 -6,083
Sep17 170619 1756.00 1766.40 1756.00 1764.10 +9.90 15,448 89,603 +2,821
Dec17 170619 1760.80 1760.80 1760.80 1760.80 +9.90      
Total Volume and Open Interest 18,074 98,342 +1,221
Volatility Index(CBOE)
Jun17 170619 11.30 11.35 10.60 10.88 -0.45 132,732 156,220 -9,842
Jul17 170619 12.25 12.30 11.85 12.13 -0.20 121,448 285,413 +13,390
Aug17 170619 12.96 12.99 12.55 12.73 -0.25 39,512 67,209 +935
Sep17 170619 14.14 14.17 13.75 13.95 -0.23 15,983 46,475 +1,458
Total Volume and Open Interest 321,745 642,148 +9,651
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170619 856.00 856.00 856.00 856.00 +4.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170619 1410.00 1421.40 1409.30 1416.80 +7.70 156,774 566,497 +15,730
Dec17 170619 1405.40 1416.00 1405.40 1416.00 +7.70 0 80 +0
Mar18 170619 1415.00 1415.00 1415.00 1415.00 +7.70 0 1 +0
Total Volume and Open Interest 197,929 649,159 -8,139
Nikkei 225(CME)
Sep17 170619 19990 20185 19950 20165 +190 12,282 37,231 +488
Dec17 170619 20090 20090 20090 20090 +190      
Total Volume and Open Interest 12,282 37,231 +488
Nikkei 225(SGX)
Sep17 170619 20040 20080 20030 20030 +110 89,655 203,059 +125
Dec17 170619 19830 19910 19765 19910 +110 51 2,515 +14
Mar18 170615 19660 19660 19660 19660 -55 5 205 +5
Total Volume and Open Interest 56,641 213,461 -1,503
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170615 19905 19940 19710 19810 -70 662,518 211,543 -23,727
Dec17 170615 19775 19810 19590 19670 -80 4,739 5,055 -189
Total Volume and Open Interest 698,613 306,380 -26,888
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170615 19900 19940 19710 19810 -70 45,884 297,713 -202
Dec17 170615 19780 19800 19600 19670 -80 188 39,174 +42
Total Volume and Open Interest 46,109 403,621 -136
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170619 19940 20145 19910 20130 +210 56,896 63,501 +1,650
Dec17 170619 19885 20005 19885 20005 +210 0 1 +0
Total Volume and Open Interest 56,896 63,502 +1,650
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170619 20090 20130 20090 20130 +210 1 3 +1
Dec17 170619 20005 20005 20000 20005 +215      
Total Volume and Open Interest 1 3 +1
CAC 40(EURONEXT)
Jul17 170619 5274.5 5324.0 5271.0 5303.5 +49.0 82,866 366,092 +27,617
Aug17 170619 5287.5 5317.0 5285.0 5302.0 +49.0 37 38 +27
Sep17 170619 5273.0 5320.0 5273.0 5301.5 +49.0 2,273 20,354 +868
Total Volume and Open Interest 222,183 507,441 -76,624
Hang Seng Index(HKFE)
Jun17 170619 25501 25797 25438 25780 +283 98,619 152,768 -51
Jul17 170619 25397 25683 25325 25665 +287 1,733 8,170 +663
Total Volume and Open Interest 101,601 174,234 +834
DAX(EUREX)
Sep17 170619 12770.0 12911.0 12770.0 12889.5 +155.5 57,661 151,694 +5,161
Dec17 170619 12775.0 12900.0 12775.0 12879.5 +156.0 50 3,958 +54
Mar18 170619 12877.0 12877.0 12877.0 12877.0        
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170619 12775.0 12911.0 12775.0 12889.5 +155.5 3,659 7,765 +1,216
Dec17 170619 12796.0 12900.0 12796.0 12879.5 +156.0 9 160 +40
Total Volume and Open Interest 35,925 7,925 -7,037
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170619 3547 3585 3547 3576 +46 1,580,734 3,454,595 +232,523
Dec17 170619 3527 3570 3527 3563 +47 237 42,274 +380
Total Volume and Open Interest 3,736,768 4,118,141 -135,303
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170619 8969 9034 8955 9001 +72 45,726 184,144 +7,688
Dec17 170619 8936 9002 8936 8973 +71 518 1,642 +106
Total Volume and Open Interest 112,862 185,786 -69,124
FT-SE 100(EURONEXT)
Sep17 170619 7440.00 7479.00 7432.00 7466.00 +71.50 146,563 800,001 +41,071
Dec17 170619 7387.00 7429.00 7386.50 7425.50 +79.50 5 11,298 +0
Mar18 170619 7363.50 7363.50 7363.50 7363.50 +80.00      
Total Volume and Open Interest 330,009 896,164 -6,582
SPI 200(SFE)
Sep17 170619 5713.0 5756.0 5697.0 5743.0 +29.0 41,694 315,838 -17,730
Dec17 170619 5692.0 5727.0 5692.0 5727.0 +29.0 0 1,402 +0
Mar18 170619 5680.0 5680.0 5680.0 5680.0 +29.0 0 1,393 +0
Total Volume and Open Interest 48,097 389,470 -88,920
FTSE MIB(ISE)
Sep17 170619 20950.00 21065.00 20840.00 20966.00 +131.00 28,814 33,263 -1,814
Dec17 170619 20851.00 20851.00 20851.00 20851.00 +121.00 0 2 +0
Total Volume and Open Interest 74,138 44,606 -8,277
KOSPI 200(KFE)
Sep17 170619 307.20 309.80 305.90 309.15 +1.80 241,592 259,812 -2,342
Dec17 170619 308.10 310.40 307.00 309.85 +1.85 250 30,457 +36
Mar18 170619 307.10 307.15 306.80 306.80 +2.30 7 7,205 +4
Total Volume and Open Interest 241,850 319,048 -1,317
GSCI(CME)
Jul17 170619 364.00 364.75 361.05 361.60 -2.40 310 15,162 +258
Aug17 170619 360.80 360.80 360.80 360.80 -2.40      
Sep17 170619 362.40 362.40 362.40 362.40 -2.40      
Total Volume and Open Interest 310 15,162 -678
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!