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 Thu June 22, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170622 919.25 920.50 903.00 904.00 -14.75 116,399 204,580 -6,236
Aug17 170622 923.00 924.50 907.00 908.50 -14.00 23,809 70,511 +2,127
Sep17 170622 924.00 926.00 908.00 909.75 -14.00 10,960 34,548 +1,498
Nov17 170622 928.50 930.25 910.50 913.25 -14.50 62,380 310,676 +7,604
Jan18 170622 936.75 937.75 918.50 921.25 -14.00 5,702 29,552 +1,566
Mar18 170622 942.50 943.75 925.25 927.50 -14.00 2,002 19,222 +409
May18 170622 947.75 949.75 932.00 933.75 -13.75 1,121 11,420 +424
Jul18 170622 954.00 955.00 937.75 939.25 -14.00 1,976 16,767 +747
Aug18 170622 952.50 952.50 939.00 939.00 -13.25 65 858 +58
Sep18 170622 931.25 931.25 931.25 931.25 -12.50 0 57 +0
Nov18 170622 940.00 943.00 927.25 928.50 -12.50 626 8,038 +252
Jan19 170622 933.50 933.50 933.50 933.50 -12.50 0 70 +0
Mar19 170622 933.00 933.00 933.00 933.00 -12.50 0 7 +0
May19 170622 934.75 934.75 934.75 934.75 -12.00 0 7 +0
Total Volume and Open Interest 225,040 706,456 +8,449
Soybean Meal(CBOT)
Jul17 170622 298.00 298.50 293.30 293.80 -4.10 44,935 94,355 -9,606
Aug17 170622 300.00 300.20 295.00 295.40 -4.30 11,386 47,319 +863
Sep17 170622 301.00 301.30 296.00 296.50 -4.50 3,722 32,091 -46
Oct17 170622 301.00 301.50 296.00 296.30 -5.00 1,615 20,317 -44
Dec17 170622 303.40 303.40 296.80 297.40 -5.30 21,156 149,270 +5,109
Jan18 170622 303.80 303.90 297.90 298.40 -5.40 3,031 17,543 +1,337
Mar18 170622 304.90 305.50 299.40 299.90 -5.30 914 13,833 +138
May18 170622 306.10 306.10 300.60 301.10 -5.00 727 7,451 -99
Jul18 170622 307.40 307.60 302.00 302.30 -5.10 380 9,632 +94
Aug18 170622 307.70 307.80 302.60 302.60 -5.10 63 1,967 +22
Total Volume and Open Interest 88,297 400,369 -2,148
Soybean Oil(CBOT)
Jul17 170622 31.88 32.04 31.52 31.55 -0.30 70,920 94,642 -8,948
Aug17 170622 32.03 32.15 31.62 31.66 -0.30 28,973 50,784 -1,303
Sep17 170622 32.15 32.27 31.75 31.79 -0.30 15,886 38,251 +3,797
Oct17 170622 32.25 32.32 31.84 31.86 -0.30 3,892 17,213 +543
Dec17 170622 32.40 32.50 31.99 32.05 -0.32 31,232 151,720 +402
Jan18 170622 32.61 32.65 32.18 32.21 -0.32 5,213 16,299 +1,169
Mar18 170622 32.72 32.79 32.34 32.36 -0.32 2,671 17,445 +1,370
May18 170622 32.90 32.90 32.43 32.47 -0.34 988 6,390 -35
Jul18 170622 32.99 32.99 32.56 32.56 -0.38 1,377 9,008 +125
Aug18 170622 32.91 32.97 32.57 32.57 -0.39 149 1,068 +70
Total Volume and Open Interest 162,151 408,927 -2,551
Canola(WCE)
Jul17 170622 505.9 507.6 501.0 505.0 -1.3 8,212 34,981 -10,104
Nov17 170622 479.1 480.2 472.4 473.4 -6.0 10,624 105,017 -858
Jan18 170622 485.9 486.2 478.4 479.2 -6.1 1,007 14,544 +325
Mar18 170622 489.6 489.8 483.8 484.7 -6.4 107 2,709 +61
May18 170622 487.0 487.0 487.0 487.0 -6.3 0 255 +0
Total Volume and Open Interest 19,950 157,601 -10,576
Corn(CBOT)
Jul17 170622 368.75 369.25 362.50 362.75 -6.00 203,110 340,388 -17,459
Sep17 170622 376.75 377.25 370.50 370.75 -6.00 105,061 459,401 +17,102
Dec17 170622 386.50 387.25 380.50 380.75 -6.00 115,864 426,282 +5,212
Mar18 170622 396.00 396.75 390.25 390.50 -5.75 16,617 89,584 +1,159
May18 170622 402.25 402.50 396.50 396.50 -5.50 1,149 17,846 -35
Jul18 170622 407.50 407.75 402.25 402.50 -5.25 5,733 50,830 +1,560
Sep18 170622 401.00 401.00 397.00 397.50 -5.25 271 6,764 +12
Dec18 170622 405.50 406.00 400.50 401.00 -4.75 2,309 29,731 -92
Mar19 170622 408.25 409.00 408.00 408.25 -4.00 50 712 +41
May19 170622 413.00 413.50 412.25 412.25 -3.75 0 216 +0
Total Volume and Open Interest 450,185 1,422,725 +7,497
Wheat(CBOT)
Jul17 170622 464.50 465.25 455.50 461.25 -3.25 85,159 102,456 -9,089
Sep17 170622 479.25 480.00 470.50 475.25 -4.25 71,474 175,014 +5,438
Dec17 170622 501.75 502.25 493.00 497.50 -4.50 37,002 107,432 +3,425
Mar18 170622 518.00 518.25 509.50 514.25 -3.75 11,857 31,774 +2,813
May18 170622 528.50 528.50 521.50 526.00 -3.50 1,347 9,791 +45
Jul18 170622 535.25 535.75 528.00 532.50 -3.25 3,059 14,905 +221
Total Volume and Open Interest 210,150 445,204 +2,920
Wheat(KCBT)
Jul17 170622 467.00 468.75 459.00 467.75 unch 42,861 63,508 -8,256
Sep17 170622 485.00 486.50 477.00 485.75 +0.25 40,461 99,189 +4,586
Dec17 170622 511.50 511.75 502.00 510.75 unch 20,667 70,054 +2,423
Mar18 170622 525.00 525.75 516.50 525.25 -0.25 4,855 26,129 +840
May18 170622 526.75 535.25 526.75 534.50 -0.50 928 5,709 -24
Jul18 170622 542.00 543.50 534.00 542.75 +0.25 843 9,522 +89
Sep18 170622 543.50 552.00 543.00 552.00 -0.75 91 673 +23
Total Volume and Open Interest 110,805 275,255 -294
Wheat(MGE)
Jul17 170622 648.25 657.75 640.00 656.25 +7.50 6,053 19,161 -1,764
Sep17 170622 650.50 662.75 643.75 661.25 +8.75 9,207 32,842 +278
Dec17 170622 650.25 661.75 643.50 660.25 +8.50 4,766 19,570 +885
Mar18 170622 648.00 658.75 641.50 657.75 +8.25 2,408 9,676 +295
May18 170622 642.00 655.75 641.75 653.50 +8.00 817 3,934 +121
Jul18 170622 641.50 652.75 637.50 650.50 +9.00 710 1,589 +166
Total Volume and Open Interest 24,088 87,241 +26
Oats(CBOT)
Jul17 170622 258.00 261.00 255.00 257.25 -1.50 816 2,894 -484
Sep17 170622 257.75 258.25 254.50 257.00 +0.25 210 1,315 +114
Dec17 170622 252.25 257.75 250.75 257.25 +3.50 373 2,650 +184
Mar18 170622 251.00 252.75 250.75 252.75 +6.00 6 130 +5
Total Volume and Open Interest 1,405 6,989 -181
Rough Rice(CBOT)
Jul17 170622 11.15 11.37 11.10 11.10 -0.07 436 3,437 -133
Sep17 170622 11.48 11.66 11.38 11.39 -0.07 366 5,696 +158
Nov17 170622 11.68 11.88 11.65 11.65 -0.06 134 509 +34
Jan18 170622 11.88 11.88 11.84 11.84 -0.06 11 32 +2
Total Volume and Open Interest 947 9,727 +61
Live Cattle(CME)
Jun17 170622 119.300 119.500 118.000 118.635 -0.865 2,317 6,509 -1,011
Aug17 170622 114.830 114.830 113.400 114.285 -1.065 28,619 182,182 -816
Oct17 170622 112.500 112.500 111.150 112.000 -1.035 13,588 107,190 -1,174
Dec17 170622 113.250 113.285 111.980 112.680 -1.150 9,093 59,133 +961
Feb18 170622 113.535 113.680 112.450 113.300 -0.985 4,344 26,910 +436
Apr18 170622 111.580 112.080 110.680 111.550 -0.800 1,409 11,355 +178
Total Volume and Open Interest 59,782 399,762 -1,383
Feeder Cattle(CME)
Aug17 170622 143.285 144.200 141.700 143.450 -1.200 6,830 30,245 -275
Sep17 170622 142.880 143.650 141.050 142.985 -1.065 2,716 9,903 -22
Oct17 170622 141.235 142.035 139.380 141.450 -0.880 2,305 6,805 +139
Nov17 170622 139.550 140.450 137.850 139.935 -0.695 1,175 4,488 -12
Jan18 170622 134.685 136.285 133.075 135.700 -0.085 596 2,542 +24
Mar18 170622 131.700 134.600 131.700 133.985 -0.340 93 687 +5
Apr18 170622 131.825 133.250 131.825 133.250 -0.800 14 25 +2
Total Volume and Open Interest 13,731 54,708 -138
Lean Hogs(CME)
Jul17 170622 85.950 85.980 84.500 85.035 -1.045 14,299 27,030 -3,437
Aug17 170622 82.230 82.385 79.680 79.885 -2.345 17,713 90,775 +992
Oct17 170622 69.785 69.850 68.080 68.885 -0.945 12,052 57,153 +389
Dec17 170622 63.050 63.180 62.250 62.880 -0.320 5,376 33,799 +1,147
Feb18 170622 66.500 66.650 65.885 66.225 -0.455 2,704 15,122 +435
Apr18 170622 69.750 69.980 69.200 69.580 -0.455 1,242 14,104 +157
May18 170622 74.000 74.000 73.500 73.600 -0.450 59 233 +25
Jun18 170622 77.250 77.285 76.480 76.700 -0.835 789 6,081 +343
Total Volume and Open Interest 54,383 245,282 +103
Class III Milk(CME)
Jun17 170622 16.36 16.36 16.35 16.35 +0.02 182 5,223 -21
Jul17 170622 15.92 16.05 15.90 15.92 +0.01 557 4,729 +264
Aug17 170622 16.74 16.83 16.70 16.74 +0.05 280 4,143 +99
Sep17 170622 16.93 17.03 16.92 16.96 +0.05 274 3,884 +41
Oct17 170622 17.09 17.15 17.06 17.09 +0.02 91 2,923 +20
Nov17 170622 17.07 17.14 17.05 17.07 -0.01 74 2,600 +24
Dec17 170622 16.83 16.97 16.83 16.89 -0.01 17 2,513 +8
Jan18 170622 16.61 16.67 16.61 16.64 -0.04 20 782 +13
Feb18 170622 16.62 16.62 16.58 16.58 -0.05 11 736 +0
Mar18 170622 16.52 16.54 16.52 16.54 -0.03 11 646 +0
Apr18 170622 16.45 16.51 16.45 16.45 -0.04 1 497 +1
May18 170622 16.48 16.48 16.48 16.48 -0.05 10 490 +0
Jun18 170622 16.65 16.65 16.65 16.65 -0.05 16 430 -6
Total Volume and Open Interest 1,544 30,169 +443
Cocoa(ICE)
Jul17 170622 1793 1793 1769 1793 -20 21 962 -12
Sep17 170622 1830 1847 1806 1823 -30 20,365 127,321 +158
Dec17 170622 1852 1873 1833 1851 -30 6,957 53,835 +843
Mar18 170622 1893 1902 1862 1880 -31 2,568 24,668 +333
May18 170622 1910 1921 1882 1900 -30 536 10,030 +122
Jul18 170622 1925 1939 1901 1918 -30 134 7,983 +15
Sep18 170622 1950 1950 1917 1936 -29 128 6,811 -40
Total Volume and Open Interest 30,757 242,883 +1,424
Coffee "C"(ICE)
Jul17 170622 119.65 119.90 113.00 113.45 -5.90 9,081 5,645 -5,527
Sep17 170622 122.40 122.50 115.50 116.50 -5.55 29,346 119,476 +3,061
Dec17 170622 126.15 126.15 119.10 120.05 -5.55 7,302 45,812 -360
Mar18 170622 129.40 129.50 122.65 123.55 -5.55 3,155 18,716 +394
May18 170622 131.80 131.95 125.05 125.95 -5.55 2,072 11,953 +554
Jul18 170622 134.00 134.20 127.60 128.25 -5.50 712 3,248 +149
Total Volume and Open Interest 52,404 214,847 -1,476
Orange Juice(ICE)
Jul17 170622 132.40 133.00 130.20 131.95 +0.55 1,205 2,807 -1,021
Sep17 170622 130.00 130.05 126.75 127.95 -1.90 1,321 6,091 +720
Nov17 170622 130.75 131.25 127.85 128.85 -1.65 79 1,733 +9
Jan18 170622 130.30 130.80 129.60 130.40 -1.55 45 714 +8
Mar18 170622 132.80 132.85 132.75 132.85 -1.40 28 247 +18
May18 170622 135.50 135.50 135.00 135.00 -0.90 4 136 +0
Total Volume and Open Interest 2,682 11,728 -266
Sugar #11(ICE)
Jul17 170622 13.12 13.12 12.81 12.84 -0.22 37,232 122,411 -6,452
Oct17 170622 13.34 13.34 13.03 13.06 -0.20 49,917 395,105 +1,584
Mar18 170622 14.00 14.02 13.75 13.78 -0.16 14,598 163,486 +2,093
May18 170622 14.00 14.01 13.78 13.80 -0.12 7,571 52,500 +1,799
Jul18 170622 14.07 14.09 13.89 13.92 -0.08 3,528 32,392 +821
Oct18 170622 14.34 14.36 14.21 14.24 -0.06 733 36,167 -153
Mar19 170622 14.83 14.93 14.80 14.82 -0.07 87 15,829 +9
May19 170622 14.91 14.99 14.88 14.89 -0.08 47 3,935 -11
Total Volume and Open Interest 113,779 831,702 -341
London Cocoa(LCE)
Jul17 170622 1508 1510 1465 1488 -24 3,304 57,622 -1,041
Sep17 170622 1504 1511 1465 1485 -23 8,800 57,791 -32
Dec17 170622 1527 1530 1488 1507 -21 3,869 61,917 +132
Mar18 170622 1545 1548 1507 1526 -21 2,840 44,651 +185
May18 170622 1559 1562 1520 1541 -20 804 15,279 +285
Jul18 170622 1564 1565 1540 1556 -19 457 9,161 +40
Sep18 170622 1577 1577 1552 1569 -18 144 7,536 +19
Total Volume and Open Interest 20,415 257,917 -340
London Sugar(LCE)
Aug17 170622 396.90 399.30 391.80 392.50 -4.70 10,329 42,869 -1,080
Oct17 170622 377.70 380.50 374.60 375.10 -3.80 4,269 31,651 +1,194
Dec17 170622 379.00 381.90 376.70 377.10 -3.30 863 11,688 +230
Mar18 170622 382.00 386.30 381.50 382.00 -3.40 523 7,524 +85
May18 170622 389.00 389.70 386.50 387.00 -2.80 89 3,417 +9
Total Volume and Open Interest 16,232 100,776 +557
Cotton(ICE)
Jul17 170622 71.00 71.39 70.68 71.14 +0.25 4,022 9,595 -2,744
Oct17 170622 68.27 68.27 66.34 68.03 -0.24 69 152 +35
Dec17 170622 68.17 68.17 66.72 66.74 -1.43 15,206 160,466 +850
Mar18 170622 68.10 68.10 66.66 66.67 -1.44 2,108 25,071 -31
May18 170622 68.51 68.51 67.22 67.23 -1.31 510 2,848 +152
Jul18 170622 68.91 68.91 67.70 67.72 -1.21 413 3,748 +169
Total Volume and Open Interest 22,424 206,774 -1,576
Lumber(CME)
Jul17 170622 361.8 364.3 359.1 363.0 +2.9 310 1,966 -115
Sep17 170622 347.7 348.5 345.5 347.5 +1.2 281 1,426 +50
Nov17 170622 340.9 343.0 338.8 341.6 +2.7 88 621 +18
Jan18 170622 349.9 350.3 349.9 350.3 unch 19 100 +5
Total Volume and Open Interest 699 4,148 -41
Crude Oil(NYM)
Aug17 170622 42.55 43.32 42.26 42.74 +0.21 894,104 538,309 +15,768
Sep17 170622 42.72 43.54 42.49 42.97 +0.22 194,033 294,842 +3,831
Oct17 170622 42.99 43.74 42.71 43.19 +0.23 84,700 107,454 +1,203
Nov17 170622 43.26 44.00 42.98 43.45 +0.23 58,954 110,875 +2,644
Dec17 170622 43.48 44.26 43.24 43.74 +0.23 124,492 306,329 -4,246
Jan18 170622 43.76 44.48 43.52 44.01 +0.23 27,936 92,946 +5,427
Feb18 170622 44.03 44.63 43.83 44.24 +0.23 8,695 38,023 -697
Mar18 170622 44.24 44.88 44.06 44.44 +0.21 15,872 58,901 -255
Apr18 170622 44.48 45.07 44.35 44.63 +0.20 3,318 19,816 +485
May18 170622 44.68 45.13 44.45 44.80 +0.18 3,206 25,082 -361
Jun18 170622 44.82 45.42 44.66 44.98 +0.17 26,112 122,150 -171
Jul18 170622 45.41 45.41 45.14 45.14 +0.16 1,558 19,843 +343
Aug18 170622 45.31 45.31 45.31 45.31 +0.16 1,153 11,621 -178
Sep18 170622 45.47 45.47 45.47 45.47 +0.15 4,200 29,668 +1,114
Oct18 170622 45.63 45.63 45.63 45.63 +0.14 1,782 12,393 -446
Nov18 170622 45.80 45.80 45.80 45.80 +0.13 1,592 16,432 +920
Total Volume and Open Interest 1,503,934 2,114,204 +5,617
e-miNY Crude Oil(NYM)
Aug17 170622 42.550 43.325 42.250 42.750 +0.225 13,906 3,524 +712
Sep17 170622 42.850 43.500 42.550 42.975 +0.225 222 671 +43
Oct17 170622 42.950 43.725 42.800 43.200 +0.250 72 305 +12
Nov17 170622 43.400 43.975 43.400 43.450 +0.225 12 123 +1
Dec17 170622 43.400 44.175 43.400 43.750 +0.250 24 426 +11
Jan18 170622 44.000 45.900 44.000 44.000 +0.225 59 125 -53
Feb18 170622 44.250 44.250 44.250 44.250 +0.250 56 26 -8
Mar18 170622 44.450 44.450 44.450 44.450 +0.225 2 15 -2
Apr18 170622 44.625 44.625 44.625 44.625 +0.200 0 43 +0
May18 170622 44.800 44.800 44.800 44.800 +0.175 0 45 +0
Total Volume and Open Interest 14,353 5,444 +716
NY Harbor ULSD(NYM)
Jul17 170622 136.19 138.86 135.79 137.16 +0.68 36,284 47,654 -7,375
Aug17 170622 136.75 139.55 136.51 137.85 +0.66 51,224 109,113 +2,741
Sep17 170622 138.01 140.39 137.51 138.75 +0.68 21,469 60,799 -434
Oct17 170622 139.13 141.27 138.55 139.75 +0.71 11,741 34,368 +1,007
Nov17 170622 139.99 142.38 139.79 140.97 +0.69 7,383 18,786 +373
Dec17 170622 141.28 143.76 141.10 142.25 +0.71 15,567 56,057 -463
Jan18 170622 142.91 144.96 142.60 143.50 +0.72 5,737 18,360 +671
Feb18 170622 144.68 145.55 144.20 144.29 +0.72 2,506 6,277 +127
Mar18 170622 144.76 145.75 144.40 144.57 +0.72 1,698 14,352 +682
Apr18 170622 143.30 145.49 143.30 144.30 +0.72 280 5,304 -6
May18 170622 145.12 145.78 144.53 144.53 +0.73 224 3,119 -24
Jun18 170622 144.81 146.46 144.81 145.06 +0.72 1,799 16,642 -41
Jul18 170622 146.32 147.07 145.77 145.77 +0.70 193 1,354 +4
Aug18 170622 147.98 149.02 146.50 146.50 +0.68 122 1,194 +27
Total Volume and Open Interest 161,977 417,211 -603
RBOB Gasoline(NYM)
Jul17 170622 141.12 144.72 140.35 143.45 +2.40 36,910 60,439 -8,123
Aug17 170622 140.33 143.79 139.74 142.39 +1.98 46,596 113,150 +7,162
Sep17 170622 139.57 142.37 138.79 141.08 +1.68 22,042 77,024 +844
Oct17 170622 129.88 132.55 129.77 131.32 +1.07 12,052 45,964 +863
Nov17 170622 128.38 130.81 128.13 129.50 +0.90 6,818 28,646 +369
Dec17 170622 127.27 129.68 126.90 128.40 +0.82 5,376 36,785 +711
Jan18 170622 128.05 129.66 127.56 128.78 +0.81 1,965 7,784 +243
Feb18 170622 129.82 131.01 129.82 130.02 +0.85 541 6,094 +198
Mar18 170622 131.93 132.52 131.93 132.01 +0.84 792 5,526 +315
Apr18 170622 148.25 150.47 148.25 149.67 +0.75 166 5,229 +109
Total Volume and Open Interest 133,838 409,248 +2,754
e-miNY RBOB Gasoline(NYM)
Jul17 170622 143.50 143.50 143.45 143.50 +2.40 0 1 +0
Aug17 170622 142.40 142.40 142.39 142.40 +2.00      
Sep17 170622 141.10 141.10 141.08 141.10 +1.70      
Oct17 170622 131.30 131.32 131.30 131.30 +1.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170622 2.896 2.962 2.855 2.894 +0.001 112,908 98,974 -18,750
Aug17 170622 2.921 2.980 2.875 2.915 unch 65,877 239,321 +12,969
Sep17 170622 2.918 2.977 2.879 2.913 -0.001 28,786 180,970 +1,249
Oct17 170622 2.949 3.005 2.912 2.945 unch 24,937 175,318 -584
Nov17 170622 3.022 3.068 2.977 3.014 -0.002 15,660 70,920 +683
Dec17 170622 3.169 3.212 3.127 3.164 +0.001 12,699 63,547 -616
Jan18 170622 3.259 3.303 3.224 3.259 +0.001 16,450 110,264 +62
Feb18 170622 3.246 3.287 3.208 3.246 +0.001 4,775 43,743 -1,128
Mar18 170622 3.195 3.222 3.152 3.185 unch 10,740 77,910 +1,131
Apr18 170622 2.841 2.853 2.816 2.835 -0.004 13,023 82,494 +416
May18 170622 2.815 2.823 2.801 2.806 -0.004 4,139 35,949 +822
Jun18 170622 2.839 2.850 2.818 2.834 -0.004 1,449 19,740 -347
Jul18 170622 2.869 2.876 2.850 2.863 -0.003 1,389 26,065 +120
Aug18 170622 2.876 2.880 2.866 2.870 -0.003 637 17,043 +85
Sep18 170622 2.849 2.857 2.842 2.846 -0.003 1,266 16,778 +84
Oct18 170622 2.866 2.874 2.850 2.864 -0.002 4,643 40,121 +860
Total Volume and Open Interest 327,133 1,385,255 -3,395
Brent Crude Oil(ICE)
Aug17 170622 44.81 45.79 44.53 45.22 +0.40 343,458 286,637 -29,437
Sep17 170622 45.06 45.98 44.78 45.41 +0.36 248,470 486,589 -3,206
Oct17 170622 45.32 46.22 45.05 45.64 +0.33 133,242 225,301 +12,609
Nov17 170622 45.62 46.50 45.38 45.94 +0.31 73,884 125,183 +3,593
Dec17 170622 45.95 46.78 45.68 46.22 +0.28 178,177 338,394 +9,396
Jan18 170622 46.24 47.04 45.99 46.50 +0.26 34,753 72,408 +3,490
Feb18 170622 46.51 47.26 46.29 46.74 +0.23 18,121 60,146 +597
Mar18 170622 46.89 47.49 46.58 46.97 +0.19 19,860 59,829 -97
Apr18 170622 47.15 47.66 46.85 47.21 +0.16 5,856 25,014 +71
May18 170622 47.44 47.44 47.44 47.44 +0.15 3,697 25,210 -78
Jun18 170622 47.62 48.16 47.34 47.65 +0.13 33,297 115,782 +1,457
Jul18 170622 47.17 47.88 47.17 47.88 +0.12 2,099 24,372 +313
Aug18 170622 48.09 48.09 48.09 48.09 +0.10 2,819 19,622 +906
Sep18 170622 48.25 48.25 48.25 48.25 +0.08 4,102 29,763 +1,189
Total Volume and Open Interest 1,194,142 2,410,990 +3,029
Gas Oil(ICE)
Jul17 170622 406.25 413.50 404.00 412.25 -1.00 94,947 133,098 -3,042
Aug17 170622 406.00 414.00 404.75 413.00 -1.00 73,982 129,860 +109
Sep17 170622 409.00 415.50 406.75 414.50 -1.25 43,087 91,557 +2,727
Oct17 170622 411.75 417.75 409.50 417.00 -1.50 24,541 66,698 -1,198
Nov17 170622 413.00 419.00 411.00 418.50 -1.25 13,736 44,789 +1,086
Dec17 170622 414.75 420.50 412.50 420.00 -1.25 36,460 120,011 +145
Jan18 170622 417.25 422.75 415.25 422.50 -1.25 5,190 27,668 +1,239
Feb18 170622 420.00 425.50 417.75 425.00 -1.25 2,788 14,865 +155
Mar18 170622 422.25 427.25 420.25 427.25 -1.25 2,028 19,291 +231
Apr18 170622 423.25 429.50 422.50 429.00 -1.25 1,887 8,220 -163
Total Volume and Open Interest 325,092 865,088 +4,859
Ethanol(CBOT)
Jul17 170622 1.501 1.501 1.490 1.498 -0.017 228 558 -130
Aug17 170622 1.506 1.515 1.495 1.497 -0.023 145 981 +9
Sep17 170622 1.500 1.500 1.495 1.495 -0.021 99 209 +38
Oct17 170622 1.488 1.523 1.488 1.488 -0.017 82 230 +80
Nov17 170622 1.471 1.471 1.471 1.471 -0.017 0 150 +0
Dec17 170622 1.453 1.453 1.453 1.453 -0.017 0 340 +0
Jan18 170622 1.438 1.438 1.438 1.438 -0.017      
Feb18 170622 1.438 1.438 1.438 1.438 -0.017      
Total Volume and Open Interest 554 2,471 -3
WTI Crude Oil(ICE)
Aug17 170622 42.60 43.32 42.28 42.74 +0.21 92,647 75,566 -6,080
Sep17 170622 42.87 43.54 42.50 42.97 +0.22 68,967 72,343 +3,062
Oct17 170622 43.05 43.75 42.74 43.19 +0.23 28,171 28,985 -463
Nov17 170622 43.29 43.99 43.04 43.45 +0.23 12,910 13,820 +29
Dec17 170622 43.56 44.25 43.31 43.74 +0.23 32,903 115,639 -288
Jan18 170622 43.60 44.49 43.57 44.01 +0.23 5,360 13,621 +744
Feb18 170622 44.03 44.71 44.03 44.24 +0.23 1,644 5,223 +194
Mar18 170622 44.31 44.91 44.31 44.44 +0.21 1,531 11,342 +179
Apr18 170622 44.66 44.98 44.63 44.63 +0.20 316 2,421 +11
May18 170622 44.80 44.80 44.80 44.80 +0.18 224 1,565 +15
Jun18 170622 45.04 45.38 44.98 44.98 +0.17 3,825 42,423 +590
Jul18 170622 45.14 45.14 45.14 45.14 +0.16 128 974 -28
Aug18 170622 45.31 45.31 45.31 45.31 +0.16 71 1,584 +41
Sep18 170622 45.47 45.47 45.47 45.47 +0.15 196 2,095 +15
Oct18 170622 45.63 45.63 45.63 45.63 +0.14 86 1,492 -10
Nov18 170622 45.80 45.80 45.80 45.80 +0.13 39 492 -15
Total Volume and Open Interest 257,224 541,232 -1,378
US Dollar Index(ICE)
Sep17 170622 97.225 97.350 97.115 97.302 +0.088 30,217 45,402 +2,525
Dec17 170622 97.010 97.105 96.950 97.063 +0.067 39 1,040 -2
Mar18 170622 96.817 96.817 96.817 96.817 +0.067 8 266 +4
Total Volume and Open Interest 30,264 46,708 +2,527
Australian Dollar(CME)
Sep17 170622 75.46 75.53 75.26 75.35 -0.14 71,060 80,551 -97
Dec17 170622 75.30 75.43 75.19 75.27 -0.13 22 488 +14
Mar18 170622 75.19 75.58 75.15 75.19 -0.13 2 7 +1
Total Volume and Open Interest 71,432 81,975 -79
British Pound(CME)
Sep17 170622 127.08 127.25 126.87 127.03 +0.01 145,264 191,453 +13,309
Dec17 170622 127.34 127.57 127.22 127.37 +0.01 214 1,122 +24
Mar18 170622 127.73 128.19 127.65 127.73 +0.01 11 276 +11
Total Volume and Open Interest 145,947 194,700 +13,445
Canadian Dollar(CME)
Sep17 170622 75.15 75.83 75.09 75.63 +0.37 62,108 139,626 +444
Dec17 170622 75.34 75.90 75.21 75.71 +0.35 438 4,176 +208
Mar18 170622 75.80 75.96 75.30 75.79 +0.34 1 369 +1
Jun18 170622 75.91 76.03 75.44 75.86 +0.34 1 47 +1
Total Volume and Open Interest 62,670 144,802 -74,119
Japanese Yen(CME)
Sep17 170622 90.10 90.48 90.06 90.15 -0.03 121,130 169,998 +699
Dec17 170622 90.75 90.84 90.46 90.53 -0.03 59 488 +19
Mar18 170622 90.96 91.22 90.94 90.96 -0.03 0 282 +0
Total Volume and Open Interest 121,476 171,840 +685
Swiss Franc(CME)
Sep17 170622 103.40 103.53 103.21 103.39 +0.02 18,917 34,817 +808
Dec17 170622 104.02 104.14 103.82 104.02 +0.02 8 215 +8
Mar18 170622 104.70 104.72 104.58 104.70 +0.01 0 17 +0
Total Volume and Open Interest 18,925 35,051 +816
EuroFX(CME)
Sep17 170622 112.20 112.29 111.91 111.99 -0.17 152,326 373,447 +5,073
Dec17 170622 112.83 112.85 112.48 112.54 -0.18 325 1,922 +89
Mar18 170622 113.15 113.39 113.10 113.14 -0.17 19 588 +15
Total Volume and Open Interest 153,868 379,269 +5,191
Mexican Peso(CME)
Jul17 170622 547.25 552.25 547.25 551.25 +5.50 3 99 +1
Aug17 170622 548.75 549.75 547.63 548.75 +5.38 2 64 +0
Total Volume and Open Interest 44,021 217,481 +9,365
Brazilian Real(CME)
Jul17 170622 299.60 300.30 298.00 299.60 unch 2,311 16,476 +216
Aug17 170622 298.05 298.40 296.30 297.85 unch 430 194 +147
Sep17 170622 296.00 296.00 295.85 296.00 +0.10 145 1,467 +95
Oct17 170622 294.75 294.75 294.75 294.75 -0.10      
Total Volume and Open Interest 2,886 18,137 +458
30-Year T-Bonds(CBOT)
Sep17 170622 156~110 156~230 156~050 156~150 -0~010 257,620 751,836 +8,163
Dec17 170622 155~020 155~170 155~020 155~090 +0~040 0 1 +0
Mar18 170622 155~090 155~090 155~090 155~090 +0~040      
Total Volume and Open Interest 258,173 752,497  
10-Year T-Notes(CBOT)
Sep17 170622 126~195 126~260 126~185 126~215 unch 1,096,330 3,188,080 -1,458
Dec17 170622 126~100 126~145 126~100 126~120 unch 1,622 1,881 +1,613
Mar18 170622 126~000 126~120 126~000 126~000 -0~120      
Total Volume and Open Interest 1,105,870 3,224,389  
5-Year T-Notes(CBOT)
Jun17 170622 118~244 118~266 118~240 118~252 +0~006 3,909 22,424 -1,301
Sep17 170622 118~086 118~134 118~086 118~106 +0~012 650,349 3,077,292 +5,624
Dec17 170622 118~006 118~006 118~006 118~006 +0~012      
Total Volume and Open Interest 654,258 3,099,716 +4,323
2 Year T-Notes(CBOT)
Jun17 170622 108~082 108~086 108~082 108~086 +0~006 1,298 7,446 -869
Sep17 170622 108~036 108~050 108~034 108~042 +0~006 327,649 1,320,840 -9,428
Dec17 170622 108~042 108~042 108~042 108~042 +0~006      
Total Volume and Open Interest 328,947 1,328,286 -10,297
Eurodollars(CME)
Sep17 170622 98.660 98.660 98.645 98.655 -0.005 190,408 1,466,957 -634
Dec17 170622 98.575 98.575 98.555 98.570 unch 214,861 1,713,684 +5,725
Mar18 170622 98.505 98.515 98.490 98.510 +0.010 194,668 1,101,475 -13,875
Jun18 170622 98.435 98.455 98.430 98.450 +0.015 233,986 1,083,599 -16,374
Sep18 170622 98.370 98.395 98.365 98.390 +0.020 219,357 1,079,406 +25,567
Dec18 170622 98.290 98.320 98.285 98.315 +0.025 218,266 1,363,581 -13,397
Mar19 170622 98.245 98.280 98.245 98.275 +0.030 129,926 842,265 +9,736
Jun19 170622 98.200 98.230 98.195 98.225 +0.030 142,008 701,851 +2,844
Sep19 170622 98.150 98.185 98.150 98.180 +0.030 104,839 631,604 +7,946
Dec19 170622 98.085 98.120 98.080 98.110 +0.030 104,486 732,040 -4,314
Mar20 170622 98.045 98.080 98.045 98.075 +0.030 77,007 453,685 +76
Jun20 170622 98.005 98.040 98.005 98.035 +0.030 75,635 265,929 -1,600
Sep20 170622 97.965 98.000 97.960 97.995 +0.030 55,531 250,703 +3,842
Dec20 170622 97.910 97.945 97.905 97.940 +0.030 52,998 292,539 +1,927
Mar21 170622 97.875 97.910 97.870 97.900 +0.025 46,108 156,860 -6,906
Jun21 170622 97.830 97.865 97.830 97.860 +0.025 41,683 116,254 -2,211
Sep21 170622 97.790 97.825 97.790 97.820 +0.025 24,826 84,427 -358
Dec21 170622 97.740 97.775 97.740 97.770 +0.025 28,273 94,297 -17
Total Volume and Open Interest 2,265,168 12,804,302 +13,251
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170622 169~05 169~21 168~29 169~08 -0~02 91,237 761,464 +3,133
Dec17 170622 168~08 168~08 168~08 168~08 -0~02      
Total Volume and Open Interest 93,331 766,215 +1,606
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170622 136~120 136~215 136~115 136~165 +0~010 96,775 378,363 -156
Dec17 170622 136~165 136~165 136~165 136~165 +0~010      
Total Volume and Open Interest 96,891 378,892 -242
30 Day Federal Funds(CBOT)
Jun17 170622 98.957 98.960 98.957 98.960 unch 564 86,757 +1
Jul17 170622 98.850 98.850 98.845 98.850 unch 6,354 363,702 -6,443
Aug17 170622 98.845 98.850 98.840 98.845 unch 6,896 172,510 -2,787
Sep17 170622 98.830 98.835 98.830 98.835 unch 3,326 66,525 +1,783
Oct17 170622 98.810 98.815 98.805 98.810 unch 30,600 266,655 +5,562
Nov17 170622 98.805 98.805 98.800 98.805 +0.005 11,048 204,586 -1,115
Total Volume and Open Interest 112,409 1,737,732 +443
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 170622 170.00 170.70 169.92 170.32 +0.46 43,494 211,932 +23,420
Dec17 170622 168.74 168.74 168.74 168.74 +0.46 0 2 +0
Mar18 170622 168.32 168.32 168.32 168.32 +0.46      
Total Volume and Open Interest 43,494 211,934 +7,503
Euro-Bund(EUREX)
Sep17 170622 164.99 165.25 164.88 165.09 +0.12 492,638 1,946,899 +254,403
Dec17 170622 162.18 162.25 162.02 162.15 +0.11 5 297 +4
Mar18 170622 162.04 162.04 162.04 162.04 +0.27 0 32 +0
Total Volume and Open Interest 492,643 1,947,228 +85,008
Euro-Bobl(EUREX)
Sep17 170622 132.72 132.80 132.49 132.76 +0.02 275,627 1,437,876 +180,642
Dec17 170622 131.17 131.17 131.17 131.17 +0.03 140 11,429 +6,590
Mar18 170622 131.17 131.17 131.17 131.17 +0.03      
Total Volume and Open Interest 275,767 1,449,305 +88,395
Euro-Schatz(EUREX)
Sep17 170622 112.03 112.04 111.96 112.00 -0.03 178,660 1,316,224 +139,484
Dec17 170622 111.96 111.96 111.96 111.96 -0.03 0 6 +1
Mar18 170622 112.00 112.00 112.00 112.00 -0.03      
Total Volume and Open Interest 178,660 1,316,230 +42,296
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170622 100.325 100.325 100.320 100.320 unch 1 5,308 +3
Dec17 170622 100.315 100.315 100.310 100.310 unch 0 7,695 +2
Total Volume and Open Interest 40 41,577 +20
Long Gilt(LIFFE)
Jun17 170622 129~11 129~11 129~07 129~07 +0~03 32 13,411 +4
Sep17 170622 128~05 128~15 128~03 128~06 +0~02 160,961 710,434 +5,482
Total Volume and Open Interest 160,993 723,845 +5,486
3-Mth Short Sterling(LIFFE)
Sep17 170622 99.63 99.63 99.61 99.61 -0.01 208,430 458,035 +15,376
Dec17 170622 99.56 99.57 99.54 99.56 unch 234,570 437,978 +1,382
Mar18 170622 99.52 99.53 99.50 99.51 -0.01 233,441 300,834 -6,759
Jun18 170622 99.48 99.49 99.46 99.47 -0.01 236,677 388,012 +593
Sep18 170622 99.45 99.46 99.42 99.44 -0.01 219,064 294,323 -2,004
Dec18 170622 99.42 99.43 99.38 99.40 -0.02 198,786 316,857 +202
Total Volume and Open Interest 2,066,956 3,492,001 +181
3-Mth Euribor(LIFFE)
Sep17 170622 100.320 100.325 100.320 100.320 unch 121,899 412,058 -17,108
Dec17 170622 100.310 100.315 100.305 100.310 unch 62,393 379,612 +6,074
Mar18 170622 100.290 100.300 100.285 100.295 unch 39,195 450,831 -9,527
Total Volume and Open Interest 622,599 3,809,536 -8,946
3-Mth Aus T-Bills(SFE)
Sep17 170622 98.26 98.28 98.26 98.28 +0.01 30,525 185,427 -4,711
Dec17 170622 98.25 98.28 98.25 98.27 +0.01 35,473 261,636 -157
Mar18 170622 98.22 98.24 98.21 98.24 +0.02 42,861 185,268 +3,287
Jun18 170622 98.16 98.18 98.15 98.18 +0.02 25,198 143,358 +1,973
Sep18 170622 98.10 98.12 98.09 98.12 +0.02 25,135 107,035 +4,348
Dec18 170622 98.03 98.05 98.02 98.05 +0.02 15,461 79,742 +4,174
Mar19 170622 97.97 97.99 97.96 97.99 +0.02 8,885 44,126 +346
Jun19 170622 97.91 97.93 97.90 97.93 +0.02 6,201 29,816 +1,238
Sep19 170622 97.84 97.87 97.84 97.86 +0.01 109 2,737 -10
Dec19 170622 97.81 97.81 97.81 97.81 +0.02 729 3,576 +140
Total Volume and Open Interest 190,579 1,044,526 +10,628
10-Year Aus T-Bonds(SFE)
Sep17 170622 97.57 97.59 97.56 97.58 +0.01 121,963 938,159 +5,283
Dec17 170622 97.58 97.58 97.58 97.58 +0.01      
Total Volume and Open Interest 121,963 938,159 +5,283
3-Year Aus T-Bonds(SFE)
Sep17 170622 98.18 98.20 98.17 98.19 +0.01 202,620 957,861 +1,565
Dec17 170622 98.19 98.19 98.19 98.19 +0.01      
Total Volume and Open Interest 202,620 957,861 +1,565
Gold(CMX)
Jun17 170622 1251.0 1252.7 1246.3 1247.6 +4.2 75 703 -81
Aug17 170622 1246.4 1256.0 1246.4 1249.4 +3.6 185,394 307,868 -3,069
Oct17 170622 1251.3 1258.9 1251.3 1253.1 +3.7 3,689 13,301 +1,694
Dec17 170622 1254.0 1262.9 1254.0 1256.6 +3.7 8,211 89,541 +2,705
Feb18 170622 1260.0 1265.1 1259.7 1259.9 +3.7 2,230 11,088 +910
Apr18 170622 1266.8 1267.4 1263.2 1263.2 +3.7 178 3,377 -20
Jun18 170622 1267.0 1270.7 1266.5 1266.5 +3.7 1,559 6,908 +974
Aug18 170622 1272.1 1272.1 1269.7 1269.7 +3.6 6 916 +6
Oct18 170622 1273.1 1273.1 1273.1 1273.1 +3.6 0 311 +0
Dec18 170622 1281.8 1281.9 1276.5 1276.5 +3.6 229 6,016 +100
Feb19 170622 1280.2 1280.2 1280.2 1280.2 +3.6 0 3 +0
Apr19 170622 1283.9 1283.9 1283.9 1283.9 +3.6      
Total Volume and Open Interest 201,971 445,841 +3,226
Silver(CMX)
Jul17 170622 1640.0 1664.0 1640.0 1650.9 +13.5 80,759 76,032 -6,029
Sep17 170622 1646.5 1670.5 1646.5 1657.3 +13.9 25,115 81,971 +6,705
Dec17 170622 1662.5 1680.0 1662.5 1667.9 +13.9 3,616 36,332 +451
Mar18 170622 1678.5 1678.5 1664.5 1678.5 +13.9 27 2,157 +0
May18 170622 1685.5 1685.5 1684.5 1685.5 +13.9 0 1,192 +0
Jul18 170622 1700.0 1700.0 1692.5 1692.5 +13.9 50 691 +50
Sep18 170622 1699.6 1699.6 1690.0 1699.6 +13.9 1 16 -1
Total Volume and Open Interest 109,697 199,929 +1,216
Platinum(NYMEX)
Jul17 170622 928.3 935.2 922.4 925.6 -1.4 14,656 41,312 -2,379
Oct17 170622 930.9 937.7 925.5 928.4 -1.3 4,610 31,120 +2,915
Jan18 170622 941.0 941.0 932.6 932.6 -1.2 66 2,773 +53
Apr18 170622 937.2 937.2 933.5 937.2 -1.2 8 98 +4
Total Volume and Open Interest 19,356 75,380 +587
Palladium(NYMEX)
Jun17 170622 899.55 903.30 888.10 898.40 +3.95 10 31 +1
Sep17 170622 881.65 887.00 874.80 880.50 +4.05 3,636 34,139 +189
Dec17 170622 865.20 874.90 864.55 871.25 +7.10 70 2,199 +34
Total Volume and Open Interest 3,722 36,559 +225
Copper(CMX)
Jul17 170622 259.60 261.50 257.10 259.90 -0.30 72,486 67,205 -2,831
Sep17 170622 260.65 262.90 258.50 261.00 -0.50 28,023 99,311 +4,610
Dec17 170622 262.60 264.05 260.15 262.65 -0.45 4,582 59,842 +686
Mar18 170622 264.95 264.95 263.25 263.80 -0.45 662 13,607 +50
May18 170622 263.15 264.45 263.15 264.45 -0.45 304 4,631 -90
Total Volume and Open Interest 107,757 271,774 +2,504
E-mini DJIA Index(CBOT)
Sep17 170622 21362 21408 21342 21348 -30 114,957 122,067 +181
Dec17 170622 21336 21347 21305 21305 -30 127 195 +25
Mar18 170622 21275 21275 21275 21275 -30 0 6 +0
Jun18 170622 21244 21244 21244 21244 -30      
Total Volume and Open Interest 115,084 122,268 +206
S & P 500(CME)
Sep17 170622 2430.00 2433.00 2429.50 2431.80 -1.80 1,447 40,278 +85
Dec17 170622 2429.80 2436.50 2428.50 2429.80 -1.70 0 225 +0
Mar18 170622 2427.90 2434.60 2426.60 2427.90 -1.70      
Jun18 170622 2426.90 2433.60 2425.60 2426.90 -1.70      
Total Volume and Open Interest 1,447 40,503 +85
S & P 500 E-Mini(Globex)
Sep17 170622 2431.75 2439.00 2428.00 2431.80 -1.70 1,332,027 2,807,910 -32,581
Dec17 170622 2430.00 2436.75 2426.75 2429.80 -1.70 2,318 16,336 +1,366
Mar18 170622 2426.00 2427.90 2426.00 2427.90 -1.60 13 647 +5
Jun18 170622 2426.90 2438.00 2426.90 2426.90 -1.60 2 5 +0
Total Volume and Open Interest 1,334,360 2,824,898 -31,210
NASDAQ 100 E-Mini(Globex)
Sep17 170622 5793.30 5814.50 5770.80 5785.80 -10.20 301,241 283,806 -7,055
Dec17 170622 5798.50 5817.00 5780.00 5793.00 -9.80 197 874 -8
Mar18 170622 5820.00 5820.00 5801.50 5801.50 -9.80 1 26 +1
Total Volume and Open Interest 301,439 284,706 -7,062
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 170622 1731.60 1741.40 1727.70 1737.20 +2.20 10,761 91,385 +425
Dec17 170622 1733.90 1735.20 1730.00 1733.90 +2.20      
Total Volume and Open Interest 10,761 91,385 +425
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170622 12.20 12.30 11.95 11.98 -0.20 152,335 298,174 +14,685
Aug17 170622 12.80 12.88 12.70 12.73 -0.10 50,523 78,674 +5,638
Sep17 170622 13.83 13.88 13.70 13.78 -0.05 29,964 52,970 +5,269
Total Volume and Open Interest 374,427 517,781 -84,525
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170622 844.80 844.80 844.80 844.80 +3.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170622 1397.20 1409.30 1393.50 1404.50 +4.90 103,032 571,293 -349
Dec17 170622 1403.50 1403.50 1403.50 1403.50 +4.90 3 95 +2
Mar18 170622 1402.50 1402.50 1402.50 1402.50 +4.90 0 1 +0
Total Volume and Open Interest 103,035 571,391 -347
Nikkei 225(CME)
Sep17 170622 20135 20195 20075 20135 unch 8,795 37,896 +14
Dec17 170622 20060 20060 20060 20060 unch      
Total Volume and Open Interest 8,795 37,896 +14
Nikkei 225(SGX)
Sep17 170622 20080 20085 20035 20080 -10 67,649 206,817 +1,744
Dec17 170622 19935 19985 19935 19955 -15 4 2,498 -1
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 170621 20230 20235 20080 20110 -90 619,298 465,895 +232,875
Dec17 170621 20100 20105 19950 19970 -120 3,865 6,398 +1,470
Total Volume and Open Interest 657,527 579,933 +251,194
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170621 20230 20240 20080 20110 -90 45,254 311,183 +17,103
Dec17 170621 20100 20100 19960 19970 -120 165 39,244 +58
Total Volume and Open Interest 45,431 417,293 +17,164
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170622 20085 20155 20040 20100 unch 37,725 68,485 +2,388
Dec17 170622 19965 19995 19965 19975 unch 10 15 +10
Total Volume and Open Interest 37,735 68,500 +2,398
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170622 20100 20200 20100 20100 unch 1 9 +0
Dec17 170622 19975 19980 19975 19975 -5      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Jul17 170622 5263.0 5282.0 5227.0 5276.5 +7.0 72,602 371,826 +599
Aug17 170622 5243.0 5277.5 5236.5 5275.0 +7.0 97 104 +38
Sep17 170622 5257.5 5277.0 5230.0 5274.5 +7.0 110 19,019 -28
Total Volume and Open Interest 72,809 405,355 +609
Hang Seng Index(HKFE)
Jun17 170622 25504 25816 25501 25673 +176 89,452 152,285 -2,549
Jul17 170622 25400 25700 25400 25558 +176 1,544 10,253 +492
Total Volume and Open Interest 91,414 175,836 -2,116
DAX(EUREX)
Sep17 170622 12773.5 12800.0 12708.0 12797.0 +33.0 69,245 157,624 +20,558
Dec17 170622 12762.0 12788.0 12705.0 12788.0 +33.0 145 4,104 +120
Mar18 170622 12784.5 12784.5 12784.5 12784.5 +33.5 0 35 +35
Total Volume and Open Interest 69,390 161,763 +821
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170622 12772.0 12800.0 12708.0 12797.0 +33.0 19,841 9,330 +2,578
Dec17 170622 12778.0 12788.0 12704.0 12788.0 +33.0 86 238 +73
Total Volume and Open Interest 19,930 9,571 +170
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170622 3543 3551 3517 3550 +4 675,964 3,551,984 -17,297
Dec17 170622 3520 3537 3507 3537 +4 12,542 62,718 +3,006
Total Volume and Open Interest 688,506 3,657,645 -14,291
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170622 8959 9033 8959 9018 +72 27,492 184,589 +9,604
Dec17 170622 8952 8994 8952 8990 +72 16 1,641 +1
Total Volume and Open Interest 27,513 186,235 +2,399
FT-SE 100(EURONEXT)
Sep17 170622 7372.00 7399.50 7335.00 7380.00 -17.00 102,454 792,263 -2,905
Dec17 170622 7317.00 7340.00 7314.50 7340.00 -16.50 42 11,318 +4
Mar18 170622 7278.00 7278.00 7278.00 7278.00 -15.50      
Total Volume and Open Interest 102,496 803,581 -2,901
SPI 200(SFE)
Sep17 170622 5606.0 5670.0 5599.0 5643.0 +39.0 32,783 305,642 -918
Dec17 170622 5630.0 5630.0 5630.0 5630.0 +38.0 18 1,416 +12
Mar18 170622 5583.0 5583.0 5583.0 5583.0 +38.0 0 1,393 +0
Total Volume and Open Interest 32,883 310,245 -848
FTSE MIB(ISE)
Sep17 170622 20935.00 20935.00 20775.00 20878.00 -105.00 21,194 34,819 +740
Dec17 170622 21045.00 21045.00 20685.00 20766.00 -100.00 6 10 +6
Total Volume and Open Interest 21,200 34,829 +746
KOSPI 200(KFE)
Sep17 170622 308.00 310.00 307.70 309.90 +1.75 166,593 258,137 -1,387
Dec17 170622 308.65 310.70 308.60 310.60 +1.75 259 28,494 -37
Mar18 170622 306.50 307.55 306.50 307.55 +1.70 6 7,226 +1
Total Volume and Open Interest 166,859 315,572 -1,422
GSCI(CME)
Jul17 170622 352.95 354.90 352.10 352.50 unch 54 14,903 -23
Aug17 170622 351.60 353.40 351.60 351.60 unch 35 35 +35
Sep17 170622 353.20 353.20 353.20 353.20 unch      
Total Volume and Open Interest 89 14,938 +12
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