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 Wed June 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170621 928.00 932.50 917.00 918.75 -9.00 95,604 210,816 -8,851
Aug17 170621 932.00 936.00 921.25 922.50 -9.00 20,804 68,384 -943
Sep17 170621 934.25 937.50 922.25 923.75 -9.50 7,789 33,050 +604
Nov17 170621 938.75 942.75 926.25 927.75 -11.00 52,534 303,072 +4,567
Jan18 170621 946.75 950.25 934.25 935.25 -11.00 3,523 27,986 +842
Mar18 170621 952.25 955.75 940.25 941.50 -10.75 1,821 18,813 +532
May18 170621 958.25 960.00 946.25 947.50 -10.50 483 10,996 +85
Jul18 170621 964.00 966.75 952.75 953.25 -10.50 960 16,020 +226
Aug18 170621 951.75 952.25 951.75 952.25 -10.50 11 800 +0
Sep18 170621 943.75 943.75 943.75 943.75 -9.00 0 57 +0
Nov18 170621 951.00 954.50 940.00 941.00 -9.75 213 7,786 +32
Jan19 170621 946.00 946.00 946.00 946.00 -9.75 0 70 +0
Mar19 170621 945.50 945.50 945.50 945.50 -9.75 0 7 +0
May19 170621 946.75 946.75 946.75 946.75 -9.75 0 7 +0
Total Volume and Open Interest 183,742 698,007 -2,906
Soybean Meal(CBOT)
Jul17 170621 301.00 302.50 297.40 297.90 -3.00 43,853 103,961 -6,059
Aug17 170621 302.60 304.10 299.20 299.70 -2.90 9,867 46,456 +1,145
Sep17 170621 304.40 305.40 300.50 301.00 -3.00 3,876 32,137 +285
Oct17 170621 305.30 305.80 300.80 301.30 -3.30 1,620 20,361 -82
Dec17 170621 306.40 307.60 302.00 302.70 -3.50 17,980 144,161 +3,045
Jan18 170621 307.50 308.40 303.10 303.80 -3.40 2,593 16,206 +1,020
Mar18 170621 309.20 309.40 304.40 305.20 -3.20 3,888 13,695 +1,951
May18 170621 310.20 310.20 305.30 306.10 -3.20 247 7,550 +9
Jul18 170621 311.80 311.80 306.70 307.40 -3.30 441 9,538 +61
Aug18 170621 311.00 311.10 306.90 307.70 -3.10 92 1,945 +33
Total Volume and Open Interest 84,581 402,517 +1,454
Soybean Oil(CBOT)
Jul17 170621 32.02 32.26 31.71 31.85 -0.17 52,420 103,590 -5,989
Aug17 170621 32.15 32.38 31.85 31.96 -0.18 14,597 52,087 +783
Sep17 170621 32.29 32.49 31.97 32.09 -0.18 7,749 34,454 +1,277
Oct17 170621 32.39 32.60 32.10 32.16 -0.22 5,026 16,670 +545
Dec17 170621 32.62 32.84 32.30 32.37 -0.25 32,431 151,318 +3,920
Jan18 170621 32.77 32.96 32.47 32.53 -0.25 3,129 15,130 -280
Mar18 170621 32.93 33.17 32.62 32.68 -0.27 1,844 16,075 +513
May18 170621 33.18 33.22 32.76 32.81 -0.26 590 6,425 +6
Jul18 170621 33.31 33.31 32.90 32.94 -0.23 790 8,883 +223
Aug18 170621 33.06 33.10 32.96 32.96 -0.21 82 998 -3
Total Volume and Open Interest 118,958 411,478 +1,023
Canola(WCE)
Jul17 170621 509.6 511.4 505.9 506.3 -4.1 10,580 45,085 -4,008
Nov17 170621 483.0 484.4 478.7 479.4 -4.0 8,708 105,875 +625
Jan18 170621 490.3 490.3 485.0 485.3 -3.9 1,108 14,219 +866
Mar18 170621 495.1 495.6 491.1 491.1 -3.9 69 2,648 +29
May18 170621 493.3 493.3 493.3 493.3 -3.9 0 255 +0
Total Volume and Open Interest 20,465 168,177 -2,488
Corn(CBOT)
Jul17 170621 369.50 373.50 368.25 368.75 -1.25 237,056 357,847 -24,896
Sep17 170621 377.50 381.25 376.00 376.75 -1.25 106,121 442,299 +7,562
Dec17 170621 387.75 391.25 386.00 386.75 -1.25 126,597 421,070 +16,059
Mar18 170621 397.25 401.00 395.75 396.25 -1.50 15,696 88,425 -1,273
May18 170621 404.25 406.50 401.50 402.00 -1.50 2,654 17,881 +152
Jul18 170621 408.25 411.50 406.75 407.75 -1.00 6,692 49,270 -300
Sep18 170621 403.75 406.00 402.00 402.75 -1.00 360 6,752 +92
Dec18 170621 405.50 409.00 405.00 405.75 -0.75 2,344 29,823 +511
Mar19 170621 412.25 413.75 412.25 412.25 -0.75 20 671 +8
May19 170621 416.00 416.00 416.00 416.00 -0.75 0 216 +0
Total Volume and Open Interest 497,547 1,415,228 -2,082
Wheat(CBOT)
Jul17 170621 473.50 473.75 463.50 464.50 -8.00 111,586 111,545 -8,977
Sep17 170621 488.50 489.00 478.50 479.50 -8.25 80,996 169,576 +4,145
Dec17 170621 509.00 510.00 501.00 502.00 -7.00 40,492 104,007 +647
Mar18 170621 523.25 524.25 517.00 518.00 -5.00 10,233 28,961 +745
May18 170621 535.00 535.00 528.00 529.50 -4.25 2,120 9,746 +47
Jul18 170621 540.50 541.75 535.00 535.75 -4.75 4,270 14,684 +184
Total Volume and Open Interest 250,910 442,284 -2,900
Wheat(KCBT)
Jul17 170621 475.00 475.00 466.50 467.75 -6.50 38,615 71,764 -8,629
Sep17 170621 493.00 493.00 484.50 485.50 -6.75 29,538 94,603 +2,710
Dec17 170621 518.25 518.25 510.00 510.75 -7.00 17,966 67,631 +692
Mar18 170621 532.75 532.75 524.50 525.50 -6.75 3,726 25,289 +660
May18 170621 537.00 538.75 535.00 535.00 -6.25 1,155 5,733 +199
Jul18 170621 548.25 548.25 541.50 542.50 -5.75 1,318 9,433 +120
Sep18 170621 552.75 552.75 551.00 552.75 -4.75 33 650 +9
Total Volume and Open Interest 92,389 275,549 -4,219
Wheat(MGE)
Jul17 170621 656.00 660.00 647.00 648.75 -7.50 3,985 20,925 -438
Sep17 170621 659.00 663.50 651.00 652.50 -6.75 5,356 32,564 +240
Dec17 170621 658.50 662.50 649.75 651.75 -6.75 2,309 18,685 +452
Mar18 170621 659.25 659.75 647.50 649.50 -6.50 1,107 9,381 +185
May18 170621 653.75 655.50 645.50 645.50 -5.75 406 3,813 +106
Jul18 170621 648.25 651.75 637.50 641.50 -4.50 96 1,423 +7
Total Volume and Open Interest 13,326 87,215 +550
Oats(CBOT)
Jul17 170621 266.50 266.50 257.75 258.75 -2.50 492 3,378 -152
Sep17 170621 259.50 259.50 255.50 256.75 unch 188 1,201 +88
Dec17 170621 252.75 256.50 252.50 253.75 +2.50 205 2,466 +144
Mar18 170621 250.00 250.00 246.75 246.75 +4.50 3 125 +3
Total Volume and Open Interest 888 7,170 +83
Rough Rice(CBOT)
Jul17 170621 11.35 11.35 11.16 11.18 -0.19 1,056 3,570 -771
Sep17 170621 11.64 11.66 11.45 11.46 -0.19 899 5,538 +510
Nov17 170621 11.77 11.82 11.69 11.71 -0.19 32 475 +1
Jan18 170621 11.90 12.20 11.90 11.90 -0.16 21 30 +16
Total Volume and Open Interest 2,008 9,666 -244
Live Cattle(CME)
Jun17 170621 121.050 121.600 119.400 119.500 -0.850 1,943 7,520 -707
Aug17 170621 116.500 116.785 115.000 115.350 -0.550 22,002 182,998 -2,094
Oct17 170621 113.900 114.100 112.600 113.035 -0.465 10,080 108,364 -265
Dec17 170621 114.635 114.800 113.330 113.830 -0.570 6,267 58,172 -643
Feb18 170621 115.000 115.150 113.785 114.285 -0.365 2,293 26,474 +143
Apr18 170621 112.580 113.100 111.900 112.350 -0.150 976 11,177 +151
Total Volume and Open Interest 43,850 401,145 -3,333
Feeder Cattle(CME)
Aug17 170621 145.000 145.785 143.400 144.650 +0.715 4,962 30,520 -171
Sep17 170621 144.235 145.080 142.900 144.050 +0.720 2,120 9,925 -26
Oct17 170621 142.750 143.350 141.485 142.330 +0.580 1,327 6,666 +40
Nov17 170621 141.100 141.935 140.050 140.630 +0.300 704 4,500 -110
Jan18 170621 135.800 136.750 135.075 135.785 +0.585 440 2,518 +19
Mar18 170621 133.985 134.825 133.535 134.325 +0.875 62 682 +1
Apr18 170621 134.300 134.300 133.575 134.050 +1.150 4 23 +2
Total Volume and Open Interest 9,619 54,846 -245
Lean Hogs(CME)
Jul17 170621 85.600 86.400 85.400 86.080 +1.080 18,850 30,467 -4,557
Aug17 170621 81.950 82.400 81.250 82.230 +0.580 23,348 89,783 +2,237
Oct17 170621 69.535 69.885 68.930 69.830 +0.130 11,739 56,764 -83
Dec17 170621 63.430 63.600 62.735 63.200 -0.250 5,898 32,652 +1,174
Feb18 170621 66.900 66.975 66.225 66.680 -0.220 2,352 14,687 +781
Apr18 170621 70.050 70.135 69.430 70.035 -0.045 1,667 13,947 +646
May18 170621 74.000 74.050 73.680 74.050 -0.050 63 208 +23
Jun18 170621 77.330 77.580 76.900 77.535 +0.205 1,108 5,738 +660
Total Volume and Open Interest 65,194 245,179 +950
Class III Milk(CME)
Jun17 170621 16.33 16.36 16.31 16.33 unch 59 5,244 +23
Jul17 170621 15.95 16.05 15.86 15.91 -0.06 311 4,465 +68
Aug17 170621 16.69 16.87 16.58 16.69 -0.04 403 4,044 +151
Sep17 170621 16.98 17.14 16.85 16.91 -0.08 316 3,843 +119
Oct17 170621 17.12 17.16 17.00 17.07 -0.07 50 2,903 +22
Nov17 170621 17.08 17.14 17.00 17.08 -0.02 30 2,576 +17
Dec17 170621 16.92 16.99 16.85 16.90 -0.02 52 2,505 +34
Jan18 170621 16.70 16.70 16.62 16.68 -0.02 32 769 +10
Feb18 170621 16.65 16.66 16.63 16.63 -0.03 1 736 -1
Mar18 170621 16.60 16.61 16.55 16.57 -0.04 0 646 +0
Apr18 170621 16.51 16.51 16.45 16.49 -0.06 23 496 -22
May18 170621 16.55 16.55 16.45 16.53 -0.03 1 490 +1
Jun18 170621 16.70 16.71 16.70 16.70 -0.01 0 436 +0
Total Volume and Open Interest 1,278 29,726 +422
Cocoa(ICE)
Jul17 170621 1813 1813 1813 1813 -65 431 974 -423
Sep17 170621 1913 1931 1839 1853 -65 24,197 127,163 +701
Dec17 170621 1937 1953 1867 1881 -61 6,323 52,992 +553
Mar18 170621 1966 1980 1897 1911 -58 2,378 24,335 +224
May18 170621 1988 1999 1918 1930 -59 482 9,908 +34
Jul18 170621 2006 2008 1937 1948 -59 199 7,968 -3
Sep18 170621 2025 2025 1954 1965 -60 74 6,851 +9
Total Volume and Open Interest 34,328 241,459 +1,110
Coffee "C"(ICE)
Jul17 170621 121.95 122.15 119.15 119.35 -2.60 14,760 11,172 -6,393
Sep17 170621 124.60 124.85 121.85 122.05 -2.55 24,891 116,415 +2,529
Dec17 170621 128.45 128.45 125.45 125.60 -2.50 6,970 46,172 +1,563
Mar18 170621 131.75 131.80 129.00 129.10 -2.45 2,170 18,322 +163
May18 170621 133.90 134.15 131.35 131.50 -2.40 707 11,399 +117
Jul18 170621 135.90 136.10 133.60 133.75 -2.35 440 3,099 -113
Total Volume and Open Interest 50,247 216,323 -2,006
Orange Juice(ICE)
Jul17 170621 135.50 137.80 127.70 131.40 -4.20 1,009 3,828 -898
Sep17 170621 133.30 134.80 127.50 129.85 -3.20 1,004 5,371 +480
Nov17 170621 133.00 133.65 128.80 130.50 -2.75 85 1,724 +30
Jan18 170621 133.85 133.85 130.30 131.95 -2.05 40 706 +12
Mar18 170621 136.00 136.00 132.80 134.25 -1.75 13 229 +13
May18 170621 137.00 137.00 135.50 135.90 -1.35 0 136 +0
Total Volume and Open Interest 2,151 11,994 -363
Sugar #11(ICE)
Jul17 170621 13.61 13.66 13.03 13.06 -0.55 31,444 128,863 -11,456
Oct17 170621 13.83 13.86 13.23 13.26 -0.56 39,728 393,521 +2,203
Mar18 170621 14.45 14.49 13.92 13.94 -0.51 11,451 161,393 +3,651
May18 170621 14.34 14.40 13.90 13.92 -0.44 5,028 50,701 +852
Jul18 170621 14.38 14.45 13.98 14.00 -0.40 2,254 31,571 +480
Oct18 170621 14.65 14.72 14.27 14.30 -0.35 792 36,320 +202
Mar19 170621 15.22 15.22 14.85 14.89 -0.30 172 15,820 +12
May19 170621 15.31 15.31 14.93 14.97 -0.31 82 3,946 -10
Total Volume and Open Interest 91,020 832,043 -4,021
London Cocoa(LCE)
Jul17 170621 1552 1559 1510 1512 -43 9,451 58,663 -1,487
Sep17 170621 1552 1562 1506 1508 -48 14,385 57,823 +771
Dec17 170621 1577 1580 1526 1528 -49 5,870 61,785 +84
Mar18 170621 1592 1599 1546 1547 -49 2,559 44,466 -25
May18 170621 1607 1613 1560 1561 -49 528 14,994 +36
Jul18 170621 1608 1622 1575 1575 -49 383 9,121 +162
Sep18 170621 1634 1634 1587 1587 -50 77 7,517 +8
Total Volume and Open Interest 33,261 258,257 -449
London Sugar(LCE)
Aug17 170621 408.00 408.90 396.00 397.20 -10.30 6,533 43,949 -527
Oct17 170621 390.30 391.40 378.10 378.90 -11.70 3,145 30,457 +967
Dec17 170621 392.70 392.70 379.70 380.40 -11.00 710 11,458 -82
Mar18 170621 395.80 396.30 385.00 385.40 -10.20 558 7,439 +219
May18 170621 399.10 400.00 389.30 389.80 -9.90 250 3,408 +136
Total Volume and Open Interest 11,396 100,219 +893
Cotton(ICE)
Jul17 170621 71.33 71.94 70.76 70.89 -0.46 7,013 12,339 -7,307
Oct17 170621 68.67 69.10 68.22 68.27 -0.77 15 117 -4
Dec17 170621 68.97 69.67 68.13 68.17 -0.80 16,871 159,616 +474
Mar18 170621 68.85 69.45 68.10 68.11 -0.80 2,554 25,102 +193
May18 170621 69.35 69.70 68.54 68.54 -0.81 309 2,696 -7
Jul18 170621 69.32 69.34 68.93 68.93 -0.82 238 3,579 -33
Total Volume and Open Interest 27,064 208,350 -6,704
Lumber(CME)
Jul17 170621 365.7 365.7 357.4 360.1 -3.5 303 2,081 -84
Sep17 170621 352.7 352.7 344.7 346.3 -3.7 189 1,376 +51
Nov17 170621 343.8 343.8 337.7 338.9 -3.4 63 603 -7
Jan18 170621 350.3 353.0 348.4 350.3 -2.7 0 95 +0
Total Volume and Open Interest 555 4,189 -40
Crude Oil(NYM)
Aug17 170621 43.38 44.20 42.05 42.53 -0.98 620,967 522,541 +14,826
Sep17 170621 43.61 44.43 42.27 42.75 -1.02 66,488 291,011 +1,876
Oct17 170621 43.89 44.62 42.52 42.96 -1.06 18,052 106,251 +2,539
Nov17 170621 44.17 44.89 42.80 43.22 -1.08 20,175 108,231 +698
Dec17 170621 44.44 45.17 43.08 43.51 -1.07 53,307 310,575 +2,351
Jan18 170621 44.70 45.40 43.39 43.78 -1.06 11,056 87,519 +707
Feb18 170621 44.99 45.47 43.76 44.01 -1.06 5,314 38,720 +516
Mar18 170621 45.22 45.79 43.91 44.23 -1.04 9,340 59,156 -885
Apr18 170621 45.46 45.94 44.17 44.43 -1.03 4,915 19,331 +748
May18 170621 45.61 45.94 44.34 44.62 -1.01 6,197 25,443 -592
Jun18 170621 45.66 46.26 44.48 44.81 -0.98 17,625 122,321 +1,473
Jul18 170621 44.98 46.63 44.98 44.98 -0.95 1,102 19,500 +195
Aug18 170621 45.15 45.15 45.15 45.15 -0.93 533 11,799 -139
Sep18 170621 45.32 45.32 45.32 45.32 -0.90 1,353 28,554 +408
Oct18 170621 45.49 45.49 45.49 45.49 -0.87 380 12,839 -40
Nov18 170621 45.67 45.67 45.67 45.67 -0.84 270 15,512 -9
Total Volume and Open Interest 981,286 2,108,587 -21,132
e-miNY Crude Oil(NYM)
Aug17 170621 43.350 44.200 42.050 42.525 -0.975 8,345 2,812 +602
Sep17 170621 43.750 44.350 42.400 42.750 -1.025 94 628 +14
Oct17 170621 44.000 44.500 42.650 42.950 -1.075 13 293 -1
Nov17 170621 44.500 44.500 43.225 43.225 -1.075 6 122 +3
Dec17 170621 44.500 45.000 43.200 43.500 -1.075 19 415 +4
Jan18 170621 43.775 45.900 43.775 43.775 -1.075 1 178 +0
Feb18 170621 44.000 44.000 44.000 44.000 -1.075 0 34 +0
Mar18 170621 44.225 44.225 44.225 44.225 -1.050 0 17 +0
Apr18 170621 44.425 44.425 44.425 44.425 -1.025 0 43 +0
May18 170621 44.625 44.625 44.625 44.625 -1.000 0 45 +0
Total Volume and Open Interest 8,488 4,728 -2,081
NY Harbor ULSD(NYM)
Jul17 170621 139.14 141.30 135.40 136.48 -3.01 43,905 55,029 -3,811
Aug17 170621 139.35 141.98 136.09 137.19 -3.03 31,506 106,372 +4,422
Sep17 170621 140.59 142.88 137.03 138.07 -3.08 15,258 61,233 -340
Oct17 170621 142.43 143.81 138.14 139.04 -3.13 8,840 33,361 +324
Nov17 170621 143.71 144.97 139.43 140.28 -3.12 6,742 18,413 -399
Dec17 170621 144.25 146.18 140.71 141.54 -3.07 9,521 56,520 +569
Jan18 170621 145.50 147.25 141.95 142.78 -3.04 2,893 17,689 +1,137
Feb18 170621 146.98 147.11 142.95 143.57 -3.02 467 6,150 -184
Mar18 170621 147.44 147.44 143.23 143.85 -2.96 417 13,670 -4
Apr18 170621 146.72 146.75 142.86 143.58 -2.86 291 5,310 -54
May18 170621 146.93 146.93 143.24 143.80 -2.76 326 3,143 -34
Jun18 170621 147.36 147.76 143.63 144.34 -2.67 2,156 16,683 +197
Jul18 170621 148.07 148.07 144.72 145.07 -2.62 16 1,350 +2
Aug18 170621 148.35 148.35 145.40 145.82 -2.57 4 1,167 +1
Total Volume and Open Interest 123,653 417,814 +1,884
RBOB Gasoline(NYM)
Jul17 170621 142.28 144.50 139.55 141.05 -1.35 60,150 68,562 -7,055
Aug17 170621 141.46 143.90 139.02 140.41 -1.47 58,839 105,988 +6,078
Sep17 170621 141.15 142.93 138.05 139.40 -1.78 29,773 76,180 +1,807
Oct17 170621 132.41 133.69 129.02 130.25 -2.05 13,936 45,101 +1,138
Nov17 170621 130.79 131.97 127.36 128.60 -2.02 6,657 28,277 -1,039
Dec17 170621 129.72 130.99 126.29 127.58 -2.02 6,550 36,074 -736
Jan18 170621 129.74 131.33 126.67 127.97 -2.04 1,658 7,541 +256
Feb18 170621 131.14 131.89 127.88 129.17 -2.07 738 5,896 -35
Mar18 170621 133.10 133.53 129.97 131.17 -2.09 673 5,211 -1
Apr18 170621 151.30 151.30 148.87 148.92 -2.01 407 5,120 +26
Total Volume and Open Interest 180,257 406,494 +597
e-miNY RBOB Gasoline(NYM)
Jul17 170621 141.10 141.10 141.05 141.10 -1.30 0 1 +0
Aug17 170621 140.40 140.41 140.40 140.40 -1.50      
Sep17 170621 139.40 139.40 139.40 139.40 -1.80      
Oct17 170621 130.30 130.30 130.25 130.30 -2.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170621 2.897 2.948 2.878 2.893 -0.014 155,300 117,724 -9,592
Aug17 170621 2.918 2.966 2.899 2.915 -0.015 108,583 226,352 -3,318
Sep17 170621 2.911 2.961 2.899 2.914 -0.014 45,327 179,721 -897
Oct17 170621 2.940 2.987 2.930 2.945 -0.010 41,389 175,902 +346
Nov17 170621 3.011 3.054 3.001 3.016 -0.007 15,321 70,237 -2,312
Dec17 170621 3.160 3.200 3.149 3.163 -0.007 13,258 64,163 -1,171
Jan18 170621 3.254 3.290 3.242 3.258 -0.003 23,999 110,202 -226
Feb18 170621 3.243 3.272 3.233 3.245 -0.002 8,101 44,871 -486
Mar18 170621 3.174 3.210 3.170 3.185 +0.001 19,011 76,779 +741
Apr18 170621 2.842 2.850 2.827 2.839 +0.009 20,042 82,078 +1,432
May18 170621 2.809 2.818 2.798 2.810 +0.012 7,820 35,127 +28
Jun18 170621 2.832 2.845 2.830 2.838 +0.011 3,389 20,087 -275
Jul18 170621 2.857 2.872 2.857 2.866 +0.011 1,933 25,945 +344
Aug18 170621 2.866 2.879 2.862 2.873 +0.011 1,675 16,958 +89
Sep18 170621 2.848 2.856 2.837 2.849 +0.011 1,829 16,694 -441
Oct18 170621 2.870 2.872 2.854 2.866 +0.011 5,371 39,261 -55
Total Volume and Open Interest 477,025 1,388,650 -15,214
Brent Crude Oil(ICE)
Aug17 170621 45.89 46.63 44.35 44.82 -1.20 261,488 316,074 -27,174
Sep17 170621 46.14 46.86 44.60 45.05 -1.20 197,661 489,795 +18,777
Oct17 170621 46.40 47.12 44.88 45.31 -1.20 82,882 212,692 +182
Nov17 170621 46.72 47.43 45.19 45.63 -1.19 47,840 121,590 +253
Dec17 170621 47.03 47.72 45.51 45.94 -1.18 97,025 328,998 -2,253
Jan18 170621 47.32 47.99 45.83 46.24 -1.16 19,854 68,918 +776
Feb18 170621 47.52 48.19 46.15 46.51 -1.15 8,676 59,549 +1,073
Mar18 170621 47.87 48.42 46.38 46.78 -1.13 8,676 59,926 +247
Apr18 170621 48.10 48.52 46.71 47.05 -1.09 2,539 24,943 +244
May18 170621 47.90 47.90 47.29 47.29 -1.06 1,599 25,288 +158
Jun18 170621 48.51 49.02 47.15 47.52 -1.02 17,798 114,325 -516
Jul18 170621 47.76 47.76 47.76 47.76 -0.98 1,446 24,059 +69
Aug18 170621 47.99 47.99 47.99 47.99 -0.93 1,654 18,716 +68
Sep18 170621 48.17 48.17 48.17 48.17 -0.89 1,569 28,574 -48
Total Volume and Open Interest 781,218 2,407,961 -8,896
Gas Oil(ICE)
Jul17 170621 413.75 420.50 402.50 413.25 +0.50 56,197 136,140 -2,559
Aug17 170621 414.50 421.25 403.50 414.00 +0.25 42,454 129,751 +9,688
Sep17 170621 416.25 423.00 405.50 415.75 +0.25 22,197 88,830 +792
Oct17 170621 419.50 425.50 408.25 418.50 +0.25 16,020 67,896 +1,466
Nov17 170621 421.00 426.75 410.00 419.75 unch 4,058 43,703 -1,841
Dec17 170621 421.75 428.25 411.25 421.25 +0.25 12,931 119,866 -529
Jan18 170621 424.00 430.50 414.25 423.75 +0.25 1,375 26,429 +178
Feb18 170621 426.50 432.50 418.25 426.25 +0.25 1,263 14,710 -354
Mar18 170621 428.75 434.25 420.00 428.50 +0.25 1,687 19,060 +14
Apr18 170621 430.25 436.00 421.25 430.25 +0.50 1,105 8,383 -45
Total Volume and Open Interest 171,698 860,229 +6,960
Ethanol(CBOT)
Jul17 170621 1.512 1.530 1.507 1.515 -0.007 104 688 -39
Aug17 170621 1.522 1.540 1.515 1.520 -0.010 44 972 +17
Sep17 170621 1.516 1.516 1.516 1.516 -0.009 4 171 +2
Oct17 170621 1.505 1.523 1.505 1.505 -0.009 0 150 +0
Nov17 170621 1.488 1.488 1.488 1.488 -0.009 0 150 +0
Dec17 170621 1.470 1.470 1.470 1.470 -0.009 0 340 +0
Jan18 170621 1.455 1.455 1.455 1.455 -0.009      
Feb18 170621 1.455 1.455 1.455 1.455 -0.009      
Total Volume and Open Interest 152 2,474 -20
WTI Crude Oil(ICE)
Aug17 170621 43.53 44.20 42.06 42.53 -0.98 58,268 81,646 -4,835
Sep17 170621 43.70 44.41 42.28 42.75 -1.02 31,015 69,281 +2,926
Oct17 170621 44.00 44.63 42.51 42.96 -1.06 8,894 29,448 +1,747
Nov17 170621 44.14 44.89 42.84 43.22 -1.08 6,180 13,791 +555
Dec17 170621 44.63 45.15 43.13 43.51 -1.07 14,966 115,927 +282
Jan18 170621 44.86 45.38 43.45 43.78 -1.06 2,154 12,877 +178
Feb18 170621 44.91 45.58 43.72 44.01 -1.06 403 5,029 +60
Mar18 170621 45.30 45.66 43.92 44.23 -1.04 330 11,163 -60
Apr18 170621 45.48 45.48 44.43 44.43 -1.03 229 2,410 +99
May18 170621 44.62 44.62 44.62 44.62 -1.01 77 1,550 -20
Jun18 170621 45.63 46.15 44.58 44.81 -0.98 1,887 41,833 +101
Jul18 170621 44.98 44.98 44.98 44.98 -0.95 40 1,002 -2
Aug18 170621 45.15 45.15 45.15 45.15 -0.93 55 1,543 -12
Sep18 170621 45.32 45.32 45.32 45.32 -0.90 80 2,080 +15
Oct18 170621 45.49 45.49 45.49 45.49 -0.87 44 1,502 +0
Nov18 170621 45.67 45.67 45.67 45.67 -0.84 24 507 +24
Total Volume and Open Interest 127,748 542,610 -22,954
US Dollar Index(ICE)
Sep17 170621 97.385 97.465 97.180 97.215 -0.198 18,122 42,877 -384
Dec17 170621 97.195 97.200 96.960 96.995 -0.207 304 1,042 +216
Mar18 170621 96.950 97.020 96.750 96.750 -0.238 5 262 +2
Total Volume and Open Interest 18,431 44,181 -33,927
Australian Dollar(CME)
Sep17 170621 75.72 75.73 75.35 75.49 -0.24 65,797 80,648 -536
Dec17 170621 75.63 75.63 75.27 75.40 -0.24 30 474 +8
Mar18 170621 75.32 75.58 75.31 75.32 -0.24 0 6 +0
Total Volume and Open Interest 66,181 82,054 -54,242
British Pound(CME)
Sep17 170621 126.62 127.46 126.25 127.02 +0.38 88,802 178,144 +1,172
Dec17 170621 126.98 127.80 126.63 127.36 +0.36 835 1,098 +480
Mar18 170621 128.19 128.19 127.10 127.72 +0.33 231 265 +227
Total Volume and Open Interest 90,366 181,255 -78,429
Canadian Dollar(CME)
Sep17 170621 75.50 75.50 75.04 75.26 -0.30 61,717 139,182 -2,117
Dec17 170621 75.45 75.55 75.14 75.36 -0.29 89 3,968 +17
Mar18 170621 75.50 75.61 75.26 75.45 -0.28 1 368 +0
Jun18 170621 75.65 75.65 75.36 75.52 -0.29 0 46 +0
Total Volume and Open Interest 74,191 218,921 -9,070
Japanese Yen(CME)
Sep17 170621 90.07 90.38 89.84 90.18 +0.05 101,524 169,299 +2,814
Dec17 170621 90.59 90.76 90.25 90.56 +0.05 3 469 -2
Mar18 170621 90.99 91.14 90.72 90.99 +0.04 0 282 +0
Total Volume and Open Interest 101,788 171,155 -51,083
Swiss Franc(CME)
Sep17 170621 103.16 103.47 103.12 103.37 +0.23 20,184 34,009 +666
Dec17 170621 103.82 104.06 103.77 104.00 +0.23 32 207 -25
Mar18 170621 104.71 104.71 104.69 104.69 +0.22 1 17 +1
Total Volume and Open Interest 20,217 34,235 -19,378
EuroFX(CME)
Sep17 170621 111.89 112.26 111.81 112.16 +0.33 138,442 368,374 -500
Dec17 170621 112.47 112.77 112.37 112.72 +0.33 451 1,833 +112
Mar18 170621 113.10 113.33 113.10 113.31 +0.32 7 573 +7
Total Volume and Open Interest 139,860 374,078 -156,413
Mexican Peso(CME)
Jul17 170621 548.38 549.25 544.38 545.75 -2.38 4 98 -1
Aug17 170621 543.38 547.63 542.25 543.38 -2.38 0 64 +0
Total Volume and Open Interest 24,185 208,116 -77,771
Brazilian Real(CME)
Jul17 170621 299.40 300.85 298.85 299.60 +0.25 1,522 16,260 -4
Aug17 170621 298.25 298.90 297.20 297.85 +0.20 31 47 +26
Sep17 170621 296.00 296.40 295.60 295.90 +0.30 11 1,372 +5
Oct17 170621 294.85 294.85 294.85 294.85 +0.55      
Total Volume and Open Interest 1,564 17,679 +27
30-Year T-Bonds(CBOT)
Jun17 170621 157~160 157~280 157~060 157~190 -0~010 4,622 904 -88
Sep17 170621 156~070 156~190 155~290 156~160 +0~030 222,088 743,673 +8,608
Dec17 170621 154~220 155~050 154~220 155~050 +0~030 0 1 +0
Total Volume and Open Interest 226,710 744,578 +8,520
10-Year T-Notes(CBOT)
Jun17 170621 126~280 126~315 126~220 126~270 -0~025 8,631 38,739 -1,739
Sep17 170621 126~210 126~255 126~160 126~215 -0~025 1,005,770 3,189,538 +12,115
Dec17 170621 126~160 126~180 126~100 126~120 -0~020 236 268 +231
Total Volume and Open Interest 1,014,637 3,228,545 +10,607
5-Year T-Notes(CBOT)
Jun17 170621 118~244 118~262 118~216 118~244 -0~010 3,828 23,725 -12,230
Sep17 170621 118~090 118~114 118~062 118~094 -0~012 697,474 3,071,668 -25,338
Dec17 170621 117~314 117~314 117~314 117~314 -0~012      
Total Volume and Open Interest 701,302 3,095,393 -37,568
2 Year T-Notes(CBOT)
Jun17 170621 108~080 108~090 108~070 108~080 -0~006 156 8,315 -39
Sep17 170621 108~036 108~042 108~026 108~034 -0~004 381,582 1,330,268 -20,185
Dec17 170621 108~034 108~034 108~034 108~034 -0~004      
Total Volume and Open Interest 381,738 1,338,583 -20,224
Eurodollars(CME)
Sep17 170621 98.655 98.660 98.650 98.660 +0.005 345,047 1,467,591 -33,809
Dec17 170621 98.565 98.575 98.555 98.570 unch 348,585 1,707,959 -20,282
Mar18 170621 98.490 98.505 98.480 98.500 unch 334,116 1,115,350 +43,756
Jun18 170621 98.430 98.440 98.410 98.435 +0.005 239,282 1,099,973 +18,154
Sep18 170621 98.355 98.375 98.340 98.370 +0.010 200,962 1,053,839 -8,763
Dec18 170621 98.275 98.295 98.255 98.290 +0.010 212,611 1,376,978 +6,766
Mar19 170621 98.225 98.250 98.215 98.245 +0.010 110,761 832,529 +3,030
Jun19 170621 98.180 98.205 98.160 98.195 +0.010 149,984 699,007 +4,347
Sep19 170621 98.135 98.155 98.115 98.150 +0.010 114,037 623,658 +5,458
Dec19 170621 98.070 98.090 98.045 98.080 +0.010 98,919 736,354 -8,651
Mar20 170621 98.035 98.055 98.010 98.045 +0.010 93,627 453,609 +2,233
Jun20 170621 97.990 98.015 97.970 98.005 +0.010 126,425 267,529 +6,333
Sep20 170621 97.955 97.970 97.935 97.965 +0.010 57,174 246,861 +8,084
Dec20 170621 97.900 97.920 97.875 97.910 +0.005 51,246 290,612 +4,756
Mar21 170621 97.860 97.880 97.840 97.875 +0.010 33,701 163,766 +2,153
Jun21 170621 97.820 97.840 97.800 97.835 +0.010 36,633 118,465 -577
Sep21 170621 97.780 97.800 97.760 97.795 +0.010 22,260 84,785 +300
Dec21 170621 97.730 97.750 97.710 97.745 +0.005 20,205 94,314 +330
Total Volume and Open Interest 2,728,473 12,791,051 -1,328,256
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~06 168~21 170~06 +0~04 933 6,278 -802
Sep17 170621 168~24 169~13 168~12 169~10 +0~10 81,295 758,331 +755
Dec17 170621 168~10 168~10 168~10 168~10 +0~10      
Total Volume and Open Interest 82,228 764,609 -47
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170621 136~135 136~200 136~065 136~155 -0~010 81,661 378,519 -2,106
Dec17 170621 136~155 136~155 136~155 136~155 -0~010      
Total Volume and Open Interest 81,859 379,134 -2,180
30 Day Federal Funds(CBOT)
Jun17 170621 98.957 98.960 98.957 98.960 unch 2,280 86,756 -784
Jul17 170621 98.850 98.850 98.845 98.850 unch 39,023 370,145 -699
Aug17 170621 98.840 98.845 98.840 98.845 unch 26,176 175,297 -6,495
Sep17 170621 98.830 98.835 98.830 98.835 unch 3,956 64,742 +1,921
Oct17 170621 98.805 98.810 98.805 98.810 unch 46,746 261,093 +22,020
Nov17 170621 98.800 98.805 98.800 98.800 unch 15,968 205,701 +461
Total Volume and Open Interest 191,723 1,737,289 +27,677
Japanese Govt Bonds(SGX)
Sep17 170620 150.42 150.44 150.36 150.40 -0.03 1,306 13,519 -236
Dec17 170620 150.40 150.40 150.40 150.40 -0.03      
Mar18 170620 150.40 150.40 150.40 150.40 -0.03      
Total Volume and Open Interest 1,306 13,519 -236
Euro-Buxl(EUREX)
Sep17 170621 169.30 170.34 169.18 169.86 +0.64 39,027 188,512 -13,266
Dec17 170621 168.28 168.28 168.28 168.28 +0.60 0 2 +0
Mar18 170621 167.86 167.86 167.86 167.86 +0.64      
Total Volume and Open Interest 39,027 204,431 +2,651
Euro-Bund(EUREX)
Sep17 170621 165.00 165.29 164.79 164.97 +0.05 475,052 1,692,496 -166,916
Dec17 170621 162.01 162.22 161.88 162.04 +0.05 4 293 -2
Mar18 170621 161.77 161.77 161.77 161.77 +0.05 32 32 +0
Total Volume and Open Interest 475,088 1,862,220 +2,481
Euro-Bobl(EUREX)
Sep17 170621 132.85 132.95 132.64 132.74 -0.08 329,444 1,257,234 -90,892
Dec17 170621 131.14 131.14 131.14 131.14 -0.09 0 4,839 +0
Mar18 170621 131.14 131.14 131.14 131.14 -0.09      
Total Volume and Open Interest 329,444 1,360,910 +7,945
Euro-Schatz(EUREX)
Sep17 170621 112.04 112.07 112.01 112.03 -0.02 143,339 1,176,740 -75,579
Dec17 170621 111.98 111.98 111.98 111.98 +0.02 0 5 +0
Mar18 170621 112.03 112.03 112.03 112.03 -0.02      
Total Volume and Open Interest 143,339 1,273,934 +21,610
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170621 100.320 100.320 100.320 100.320 unch 6 5,305 +0
Dec17 170621 100.315 100.315 100.310 100.310 unch 203 7,693 +0
Total Volume and Open Interest 733 41,557 +0
Long Gilt(LIFFE)
Jun17 170621 129~21 129~21 128~30 129~05 -0~07 388 13,407 -406
Sep17 170621 128~12 128~22 127~27 128~04 -0~07 111,044 704,952 +1,236
Total Volume and Open Interest 111,432 718,359 +830
3-Mth Short Sterling(LIFFE)
Jun17 170621 99.71 99.71 99.71 99.71 +0.00 63,037 333,990 -16,800
Sep17 170621 99.67 99.68 99.60 99.63 -0.04 128,115 442,659 +4,130
Dec17 170621 99.64 99.65 99.54 99.56 -0.07 134,869 436,596 -2,862
Mar18 170621 99.61 99.62 99.50 99.52 -0.08 128,343 307,593 -19,061
Jun18 170621 99.57 99.60 99.46 99.48 -0.09 116,527 387,419 +5,994
Sep18 170621 99.54 99.57 99.42 99.45 -0.08 114,186 296,327 +293
Total Volume and Open Interest 1,229,913 3,491,820 -22,342
3-Mth Euribor(LIFFE)
Sep17 170621 100.320 100.325 100.320 100.320 unch 57,298 429,166 -6,729
Dec17 170621 100.315 100.320 100.305 100.310 unch 44,740 373,538 +6,749
Mar18 170621 100.300 100.305 100.290 100.295 unch 61,477 460,358 -7,083
Total Volume and Open Interest 632,351 3,818,482 -309,361
3-Mth Aus T-Bills(SFE)
Sep17 170621 98.26 98.27 98.25 98.27 +0.01 26,018 190,138 -4,886
Dec17 170621 98.24 98.26 98.24 98.26 +0.01 34,128 261,793 -4,414
Mar18 170621 98.20 98.22 98.19 98.22 +0.01 29,605 181,981 -4,774
Jun18 170621 98.14 98.16 98.13 98.16 +0.01 28,001 141,385 +1,024
Sep18 170621 98.08 98.10 98.07 98.10 +0.02 15,497 102,687 -865
Dec18 170621 98.01 98.03 98.00 98.03 +0.01 10,906 75,568 +1,550
Mar19 170621 97.94 97.97 97.93 97.97 +0.02 6,835 43,780 -1,112
Jun19 170621 97.88 97.91 97.88 97.91 +0.02 5,497 28,578 +1,693
Sep19 170621 97.81 97.85 97.80 97.85 +0.03 33 2,747 -197
Dec19 170621 97.79 97.79 97.79 97.79 +0.03 100 3,436 +100
Total Volume and Open Interest 156,620 1,033,898 -12,241
10-Year Aus T-Bonds(SFE)
Sep17 170621 97.53 97.58 97.52 97.57 +0.03 115,627 932,876 +5,585
Dec17 170621 97.57 97.57 97.57 97.57 +0.03      
Total Volume and Open Interest 115,627 932,876 +5,585
3-Year Aus T-Bonds(SFE)
Sep17 170621 98.15 98.19 98.15 98.18 +0.02 142,069 956,296 -11,646
Dec17 170621 98.18 98.18 98.18 98.18 +0.02      
Total Volume and Open Interest 142,069 956,296 -11,646
Gold(CMX)
Jun17 170621 1244.1 1245.0 1240.0 1243.4 +2.4 108 784 -83
Aug17 170621 1243.9 1248.8 1241.7 1245.8 +2.3 179,650 310,937 -12,631
Oct17 170621 1249.4 1252.1 1245.9 1249.4 +2.3 2,228 11,607 -247
Dec17 170621 1251.1 1255.6 1248.9 1252.9 +2.3 6,677 86,836 +3,047
Feb18 170621 1257.9 1258.4 1253.6 1256.2 +2.3 221 10,178 -25
Apr18 170621 1257.3 1260.1 1257.3 1259.5 +2.3 251 3,397 -157
Jun18 170621 1263.1 1264.0 1261.8 1262.8 +2.3 137 5,934 +85
Aug18 170621 1266.1 1271.0 1266.1 1266.1 +2.3 1 910 +0
Oct18 170621 1269.5 1269.5 1269.5 1269.5 +2.3 0 311 +0
Dec18 170621 1274.7 1274.7 1270.9 1272.9 +2.3 4 5,916 +4
Feb19 170621 1276.6 1276.6 1276.6 1276.6 +2.3 0 3 +0
Apr19 170621 1280.3 1280.3 1280.3 1280.3 +2.3      
Total Volume and Open Interest 190,300 442,615 -10,406
Silver(CMX)
Jul17 170621 1641.5 1649.5 1631.5 1637.4 -4.3 73,820 82,061 -4,946
Sep17 170621 1648.5 1655.5 1637.5 1643.4 -4.2 22,236 75,266 +4,962
Dec17 170621 1659.0 1666.0 1648.5 1654.0 -4.3 3,782 35,881 +718
Mar18 170621 1664.5 1664.6 1664.5 1664.6 -4.3 10 2,157 +3
May18 170621 1671.6 1682.0 1671.6 1671.6 -4.3 63 1,192 +53
Jul18 170621 1678.6 1678.6 1678.6 1678.6 -4.3 78 641 +51
Sep18 170621 1685.7 1690.0 1685.7 1685.7 -4.3 0 17 +0
Total Volume and Open Interest 100,051 198,713 +859
Platinum(NYMEX)
Jul17 170621 921.4 928.9 916.5 927.0 +5.5 14,154 43,691 -1,548
Oct17 170621 924.3 931.4 919.4 929.7 +5.4 3,402 28,205 +1,931
Jan18 170621 931.4 934.6 925.6 933.8 +5.4 289 2,720 +268
Apr18 170621 938.4 938.4 933.5 938.4 +5.4 0 94 +0
Total Volume and Open Interest 17,848 74,793 +653
Palladium(NYMEX)
Jun17 170621 886.65 894.45 886.65 894.45 +9.30 0 30 -2
Sep17 170621 865.15 882.35 860.70 876.45 +9.30 2,784 33,950 -255
Dec17 170621 852.00 870.15 849.95 864.15 +9.30 41 2,165 +11
Total Volume and Open Interest 2,831 36,334 -250
Copper(CMX)
Jul17 170621 255.50 260.90 253.95 260.20 +4.75 69,106 70,036 -5,590
Sep17 170621 256.95 262.15 255.70 261.50 +4.30 28,094 94,701 +9,089
Dec17 170621 258.55 263.70 257.40 263.10 +4.30 4,434 59,156 +391
Mar18 170621 259.30 264.40 259.30 264.25 +4.30 766 13,557 +76
May18 170621 264.20 264.90 264.05 264.90 +4.30 111 4,721 +98
Total Volume and Open Interest 104,031 269,270 +4,112
E-mini DJIA Index(CBOT)
Sep17 170621 21422 21450 21341 21378 -59 107,501 121,886 -516
Dec17 170621 21361 21393 21298 21335 -56 37 170 +14
Mar18 170621 21305 21305 21305 21305 -56 0 6 +0
Jun18 170621 21274 21274 21274 21274 -56      
Total Volume and Open Interest 107,538 122,062 -502
S & P 500(CME)
Sep17 170621 2436.00 2437.90 2429.60 2433.60 -3.90 3,780 40,193 +2,602
Dec17 170621 2431.50 2437.20 2428.20 2431.50 -3.70 0 225 +0
Mar18 170621 2429.60 2435.30 2426.30 2429.60 -3.70      
Jun18 170621 2428.60 2434.30 2425.30 2428.60 -3.70      
Total Volume and Open Interest 3,780 40,418 +2,602
S & P 500 E-Mini(Globex)
Sep17 170621 2435.75 2440.00 2428.00 2433.60 -3.90 1,223,334 2,840,491 -4,111
Dec17 170621 2434.25 2437.50 2426.00 2431.50 -3.75 1,391 14,970 +530
Mar18 170621 2431.50 2431.50 2427.50 2429.60 -3.65 13 642 -2
Jun18 170621 2428.60 2438.00 2428.60 2428.60 -3.65 5 5 +4
Total Volume and Open Interest 1,224,743 2,856,108 -3,579
NASDAQ 100 E-Mini(Globex)
Sep17 170621 5728.30 5796.50 5699.00 5796.00 +63.20 271,968 290,861 -9,917
Dec17 170621 5735.00 5802.80 5711.80 5802.80 +63.30 282 882 +69
Mar18 170621 5811.30 5811.30 5764.00 5811.30 +63.30 3 25 +0
Total Volume and Open Interest 272,253 291,768 -9,848
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 170621 1746.80 1750.10 1731.80 1735.00 -9.90 10,221 90,960 +305
Dec17 170621 1731.70 1743.90 1731.70 1731.70 -9.90      
Total Volume and Open Interest 10,221 90,960 +305
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170621 12.12 12.40 11.95 12.18 +0.10 151,223 283,489 +1,692
Aug17 170621 12.73 12.93 12.55 12.83 +0.10 36,043 73,036 +4,151
Sep17 170621 13.88 14.03 13.67 13.83 -0.05 19,836 47,701 +797
Total Volume and Open Interest 340,224 602,306 -15,421
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170621 841.60 841.60 841.60 841.60 -4.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170621 1403.60 1413.50 1396.10 1399.60 -4.40 102,485 571,642 +53
Dec17 170621 1398.60 1398.60 1398.60 1398.60 -4.40 6 93 +2
Mar18 170621 1397.60 1397.60 1397.60 1397.60 -4.40 0 1 +0
Total Volume and Open Interest 102,492 571,738 +56
Nikkei 225(CME)
Sep17 170621 20190 20215 20075 20135 -70 7,974 37,882 +247
Dec17 170621 20060 20060 20060 20060 -70      
Total Volume and Open Interest 7,974 37,882 +247
Nikkei 225(SGX)
Sep17 170621 20100 20105 20040 20090 -110 56,861 205,073 -223
Dec17 170621 19935 19970 19935 19970 -105 18 2,499 -6
Mar18 170620 20040 20040 20040 20040 +170 0 205 +0
Total Volume and Open Interest 83,886 215,080 +2,611
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170620 20070 20290 20030 20200 +170 881,398 233,020 +18,600
Dec17 170620 19940 20155 19905 20090 +190 6,099 4,928 +69
Total Volume and Open Interest 932,247 328,739 +19,859
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170620 20070 20290 20030 20200 +170 69,130 294,080 -2,189
Dec17 170620 19940 20150 19910 20090 +190 263 39,186 +11
Total Volume and Open Interest 69,469 400,129 -2,063
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170621 20155 20180 20040 20100 -70 30,939 66,097 +2,369
Dec17 170621 19935 19975 19935 19975 -70 5 5 +4
Total Volume and Open Interest 30,944 66,102 +2,373
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170621 20100 20200 20100 20100 -70 1 9 +1
Dec17 170621 19975 19980 19975 19975 -65      
Total Volume and Open Interest 1 9 +1
CAC 40(EURONEXT)
Jul17 170621 5273.0 5282.5 5217.5 5269.5 -16.0 77,567 371,227 -3,923
Aug17 170621 5272.0 5276.5 5227.0 5268.0 -16.0 120 66 +21
Sep17 170621 5265.0 5277.0 5218.0 5267.5 -16.0 142 19,047 +48
Total Volume and Open Interest 79,329 404,746 -3,854
Hang Seng Index(HKFE)
Jun17 170621 25712 25734 25409 25497 -213 87,387 154,834 +2,344
Jul17 170621 25590 25618 25296 25382 -217 1,943 9,761 +1,142
Total Volume and Open Interest 89,480 177,952 +3,523
DAX(EUREX)
Sep17 170621 12788.0 12801.5 12701.5 12764.0 -57.5 73,139 137,066 -21,042
Dec17 170621 12773.0 12785.0 12693.5 12755.0 -57.0 158 3,984 -30
Mar18 170621 12751.0 12751.0 12751.0 12751.0 -58.0      
Total Volume and Open Interest 73,297 160,942 -1,180
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170621 12798.0 12799.0 12701.0 12764.0 -57.5 18,319 6,752 -1,776
Dec17 170621 12763.0 12786.0 12696.0 12755.0 -57.0 48 165 -2
Total Volume and Open Interest 18,367 9,401 +706
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170621 3543 3555 3512 3546 -9 1,072,822 3,569,281 +27,388
Dec17 170621 3527 3540 3500 3533 -9 6,996 59,712 +10,504
Total Volume and Open Interest 1,122,761 3,671,936 +37,892
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170621 8979 8989 8912 8946 -66 28,871 174,985 -9,338
Dec17 170621 8899 8946 8899 8918 -66 22 1,640 -1
Total Volume and Open Interest 28,893 183,836 -2,128
FT-SE 100(EURONEXT)
Sep17 170621 7415.00 7415.00 7352.00 7397.00 -21.00 60,304 795,168 +2,486
Dec17 170621 7357.00 7357.00 7323.00 7356.50 -20.50 30 11,314 -1
Mar18 170621 7293.50 7293.50 7293.50 7293.50 -20.50      
Total Volume and Open Interest 60,334 806,482 +2,485
SPI 200(SFE)
Sep17 170621 5696.0 5703.0 5601.0 5604.0 -92.0 25,579 306,560 -6,081
Dec17 170621 5688.0 5688.0 5592.0 5592.0 -91.0 2 1,404 +2
Mar18 170621 5545.0 5545.0 5545.0 5545.0 -91.0 0 1,393 +0
Total Volume and Open Interest 25,972 311,093 -6,094
FTSE MIB(ISE)
Sep17 170621 20700.00 21040.00 20515.00 20983.00 +207.00 21,784 34,079 +723
Dec17 170621 20590.00 20920.00 20470.00 20866.00 +200.00 0 4 +0
Total Volume and Open Interest 21,784 34,083 +723
KOSPI 200(KFE)
Sep17 170621 309.45 309.70 306.65 308.15 -1.30 178,547 259,524 +3,144
Dec17 170621 310.15 310.35 307.45 308.85 -1.30 258 28,531 -2,175
Mar18 170621 305.85 305.85 305.85 305.85 -1.50 5 7,225 +21
Total Volume and Open Interest 178,810 316,994 +990
GSCI(CME)
Jul17 170621 357.80 359.05 350.80 352.50 -4.35 149 14,926 -84
Aug17 170621 351.60 357.90 350.10 351.60 -4.50      
Sep17 170621 353.20 353.20 353.20 353.20 -4.50      
Total Volume and Open Interest 149 14,926 -84
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