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 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170626 904.00 912.25 903.75 906.75 +2.25 137,676 181,007 -11,726
Aug17 170626 908.50 916.25 908.25 911.25 +2.75 50,832 85,431 +8,411
Sep17 170626 909.00 916.75 909.00 912.50 +3.50 14,840 38,532 +2,489
Nov17 170626 911.00 918.50 910.00 913.75 +2.75 107,949 328,729 +8,219
Jan18 170626 921.50 926.25 918.00 921.75 +2.75 9,308 33,402 +2,007
Mar18 170626 925.25 932.75 925.00 928.50 +2.75 3,156 21,107 +1,392
May18 170626 936.75 938.75 932.00 935.00 +3.00 1,788 11,927 +416
Jul18 170626 941.25 945.50 938.50 941.00 +2.50 2,034 17,380 +512
Aug18 170626 939.25 940.25 939.25 940.25 +2.25 156 940 +71
Sep18 170626 933.50 933.75 932.75 932.75 +2.75 2 55 -2
Nov18 170626 931.75 934.00 927.00 929.25 +2.00 1,360 8,573 +382
Jan19 170626 934.25 934.25 934.25 934.25 +1.75 0 70 +0
Mar19 170626 933.75 933.75 933.75 933.75 +1.75 0 7 +0
May19 170626 936.00 936.00 936.00 936.00 +1.75 0 7 +0
Total Volume and Open Interest 329,103 727,310 +12,170
Soybean Meal(CBOT)
Jul17 170626 293.20 295.80 292.40 294.10 +0.50 69,582 78,286 -10,816
Aug17 170626 295.00 297.60 294.40 296.00 +0.90 31,977 50,446 +2,293
Sep17 170626 296.20 298.40 295.20 296.80 +0.90 10,068 33,812 +768
Oct17 170626 296.60 298.30 295.70 297.00 +0.90 5,499 21,349 +826
Dec17 170626 296.50 299.60 296.40 298.00 +0.80 44,557 159,313 +6,532
Jan18 170626 297.90 300.60 297.80 299.10 +0.80 2,609 18,944 +494
Mar18 170626 299.80 302.90 299.80 301.40 +1.10 2,002 14,525 +375
May18 170626 302.40 303.70 301.50 302.70 +1.20 910 7,377 +28
Jul18 170626 304.20 305.40 303.40 304.40 +1.20 1,169 10,160 +390
Aug18 170626 303.60 304.80 303.60 304.80 +1.20 531 2,220 +174
Total Volume and Open Interest 169,926 403,453 +1,421
Soybean Oil(CBOT)
Jul17 170626 31.66 31.80 31.50 31.52 -0.09 60,870 76,323 -7,535
Aug17 170626 31.77 31.92 31.62 31.65 -0.08 29,577 60,424 +3,825
Sep17 170626 31.89 32.03 31.75 31.78 -0.07 15,225 38,716 -1,693
Oct17 170626 32.05 32.11 31.79 31.84 -0.08 4,775 17,252 -45
Dec17 170626 32.16 32.30 31.95 31.99 -0.10 36,714 154,730 +2,092
Jan18 170626 32.36 32.44 32.11 32.14 -0.10 3,102 18,411 +1,092
Mar18 170626 32.45 32.56 32.24 32.29 -0.07 1,749 16,847 +565
May18 170626 32.59 32.67 32.34 32.38 -0.07 913 6,550 +192
Jul18 170626 32.74 32.74 32.43 32.46 -0.07 1,148 9,545 +518
Aug18 170626 32.46 32.46 32.46 32.46 -0.07 130 1,123 -9
Total Volume and Open Interest 154,629 406,040 -923
Canola(WCE)
Jul17 170626 508.8 510.2 506.2 508.3 -1.3 15,898 29,884 -4,407
Nov17 170626 475.4 476.9 472.1 474.1 -1.1 17,437 103,549 -1,155
Jan18 170626 481.0 482.4 478.0 479.9 -1.1 1,614 14,861 +164
Mar18 170626 488.0 488.0 483.4 485.5 -1.1 264 2,659 -101
May18 170626 489.2 489.2 489.2 489.2 -1.1 0 255 +0
Total Volume and Open Interest 35,213 151,303 -5,499
Corn(CBOT)
Jul17 170626 358.50 361.75 357.25 359.00 +1.25 178,704 304,177 -14,075
Sep17 170626 366.00 369.50 365.25 367.25 +1.75 97,782 477,541 +7,386
Dec17 170626 376.75 379.25 375.00 377.00 +1.75 135,626 445,821 +14,271
Mar18 170626 386.00 389.00 385.00 387.00 +2.00 19,632 91,516 +1,967
May18 170626 391.50 394.75 391.25 393.00 +1.75 2,641 18,287 +477
Jul18 170626 398.25 400.75 397.00 399.00 +1.75 3,236 51,567 +568
Sep18 170626 396.50 397.50 394.00 395.00 +1.50 261 6,956 +102
Dec18 170626 399.00 401.50 396.75 399.50 +2.25 3,323 31,234 +630
Mar19 170626 403.75 407.75 403.75 406.75 +2.00 121 775 +63
May19 170626 412.00 412.00 411.00 411.00 +2.25 116 259 +43
Total Volume and Open Interest 441,504 1,429,142 +11,468
Wheat(CBOT)
Jul17 170626 458.00 460.75 449.25 450.00 -9.75 62,654 77,641 -12,956
Sep17 170626 471.25 474.25 463.50 465.50 -8.00 66,663 187,758 +7,597
Dec17 170626 494.00 496.25 486.25 488.00 -7.25 22,780 111,695 +1,663
Mar18 170626 508.75 512.25 503.25 504.50 -7.25 6,509 34,742 +691
May18 170626 520.00 523.50 515.00 515.75 -7.50 1,126 9,600 -135
Jul18 170626 525.25 528.00 520.00 521.00 -7.00 2,116 14,872 -58
Total Volume and Open Interest 162,141 440,305 -3,096
Wheat(KCBT)
Jul17 170626 461.50 464.50 452.75 453.00 -11.25 20,532 52,926 -4,560
Sep17 170626 480.25 483.00 471.00 471.50 -11.00 24,133 100,744 +964
Dec17 170626 501.00 508.25 496.75 497.25 -10.50 8,510 70,600 -284
Mar18 170626 519.50 522.25 511.50 511.75 -10.50 2,778 27,216 +431
May18 170626 529.75 529.75 520.75 520.75 -10.50 805 5,719 +63
Jul18 170626 535.50 538.00 527.25 527.25 -10.75 1,510 9,721 +15
Sep18 170626 538.00 538.00 535.50 535.50 -10.25 705 1,026 +305
Total Volume and Open Interest 58,983 268,414 -3,066
Wheat(MGE)
Jul17 170626 661.25 675.00 661.00 663.75 +2.50 5,436 16,944 -814
Sep17 170626 668.25 680.00 665.25 668.75 +2.50 8,466 32,443 +208
Dec17 170626 664.00 676.00 662.25 666.50 +2.25 3,269 19,942 +456
Mar18 170626 667.25 672.00 659.50 662.50 +1.75 1,909 10,256 +375
May18 170626 657.25 665.25 654.00 657.50 +1.00 945 4,051 +111
Jul18 170626 658.25 659.00 649.00 653.00 unch 443 1,626 +27
Total Volume and Open Interest 20,654 85,753 +409
Oats(CBOT)
Jul17 170626 253.00 258.75 249.00 249.75 -4.75 458 2,392 -302
Sep17 170626 258.50 264.75 251.25 251.25 -9.00 128 1,396 +63
Dec17 170626 261.25 267.75 256.00 256.75 -3.75 411 3,047 +192
Mar18 170626 258.00 259.75 257.00 258.00 unch 34 170 +10
Total Volume and Open Interest 1,031 7,005 -37
Rough Rice(CBOT)
Jul17 170626 11.26 11.28 11.10 11.18 -0.07 820 2,910 -224
Sep17 170626 11.55 11.57 11.39 11.47 -0.05 595 6,004 +222
Nov17 170626 11.80 11.81 11.66 11.72 -0.05 49 516 +13
Jan18 170626 11.90 11.90 11.90 11.90 -0.05 2 31 +0
Total Volume and Open Interest 1,466 9,515 +11
Live Cattle(CME)
Jun17 170626 119.000 121.650 118.600 121.480 +2.280 2,231 4,445 -1,089
Aug17 170626 114.800 118.285 114.580 118.285 +3.000 20,910 178,385 -1,174
Oct17 170626 112.000 115.330 111.600 115.285 +2.855 9,919 106,914 -454
Dec17 170626 112.635 115.550 112.050 115.480 +2.445 5,927 58,807 -291
Feb18 170626 113.285 116.200 112.750 116.135 +2.500 3,078 26,855 -4
Apr18 170626 111.850 114.680 111.300 114.635 +2.535 1,219 11,502 +77
Total Volume and Open Interest 43,783 393,422 -2,947
Feeder Cattle(CME)
Aug17 170626 144.800 149.450 144.130 149.450 +4.500 3,911 30,134 +27
Sep17 170626 144.400 148.900 143.350 148.900 +4.500 1,871 10,369 +288
Oct17 170626 142.535 147.200 141.380 147.200 +4.500 1,103 7,000 +60
Nov17 170626 141.130 145.630 139.700 145.330 +4.130 769 4,373 -65
Jan18 170626 136.950 141.500 135.575 141.435 +4.135 476 2,636 +60
Mar18 170626 134.900 138.900 133.935 138.650 +3.215 124 720 +1
Apr18 170626 134.500 138.035 134.500 137.985 +3.185 17 34 +5
Total Volume and Open Interest 8,271 55,279 +376
Lean Hogs(CME)
Jul17 170626 85.680 87.730 85.550 87.035 +1.735 7,452 23,581 -1,415
Aug17 170626 78.750 80.535 78.350 78.680 +0.030 18,471 95,818 +1,920
Oct17 170626 68.150 69.285 67.680 68.385 +0.185 14,387 62,285 +3,036
Dec17 170626 62.150 62.830 61.500 62.350 +0.200 5,048 35,075 +448
Feb18 170626 65.580 66.100 64.930 65.850 +0.270 1,740 15,697 +233
Apr18 170626 69.385 69.680 68.535 69.635 +0.485 941 14,484 +250
May18 170626 73.330 73.700 73.330 73.700 +0.270 22 247 +8
Jun18 170626 76.580 76.980 76.000 76.980 +0.400 671 6,440 +273
Total Volume and Open Interest 48,790 254,641 +4,772
Class III Milk(CME)
Jun17 170626 16.36 16.37 16.35 16.35 unch 52 5,249 +22
Jul17 170626 15.95 16.14 15.81 15.89 -0.16 242 4,743 +30
Aug17 170626 17.05 17.09 16.75 16.77 -0.20 186 4,119 +25
Sep17 170626 17.18 17.21 16.95 16.97 -0.19 223 4,046 +112
Oct17 170626 17.17 17.19 17.07 17.12 -0.08 79 2,961 +3
Nov17 170626 17.15 17.17 17.04 17.10 -0.02 79 2,600 +3
Dec17 170626 16.96 17.01 16.96 16.98 +0.02 21 2,510 +5
Jan18 170626 16.70 16.70 16.70 16.70 +0.02 10 798 +1
Feb18 170626 16.65 16.65 16.63 16.65 unch 5 742 +3
Mar18 170626 16.61 16.65 16.61 16.65 unch 1 653 +0
Apr18 170626 16.53 16.53 16.53 16.53 unch 0 498 +0
May18 170626 16.60 16.60 16.60 16.60 unch 1 494 +0
Jun18 170626 16.62 16.62 16.62 16.62 unch 1 430 +1
Total Volume and Open Interest 900 30,416 +205
Cocoa(ICE)
Jul17 170626 1809 1809 1809 1809 -34 11 956 -4
Sep17 170626 1869 1894 1826 1845 -34 21,477 134,090 +2,455
Dec17 170626 1897 1920 1852 1870 -35 9,630 56,635 +1,470
Mar18 170626 1927 1943 1880 1896 -36 3,949 26,325 +734
May18 170626 1945 1962 1899 1915 -36 555 10,062 +38
Jul18 170626 1959 1973 1917 1933 -36 618 8,050 +44
Sep18 170626 1986 1990 1937 1951 -35 214 6,969 +183
Total Volume and Open Interest 36,827 254,954 +5,206
Coffee "C"(ICE)
Jul17 170626 121.60 122.95 121.60 121.95 +2.00 517 171 -415
Sep17 170626 123.95 126.60 123.60 124.50 +1.50 32,640 123,730 -810
Dec17 170626 127.35 130.10 127.10 128.05 +1.50 11,660 47,352 +63
Mar18 170626 131.00 133.45 130.70 131.50 +1.45 6,681 19,740 +793
May18 170626 133.40 135.95 133.05 133.90 +1.50 5,211 13,774 +1,037
Jul18 170626 135.60 138.00 135.45 136.10 +1.45 2,083 4,083 +771
Total Volume and Open Interest 60,420 218,890 +1,445
Orange Juice(ICE)
Jul17 170626 139.15 141.50 138.10 140.90 +3.25 619 1,426 -517
Sep17 170626 134.00 141.00 133.30 139.80 +7.55 1,065 7,469 +486
Nov17 170626 134.00 140.95 134.00 139.55 +7.00 150 1,766 +2
Jan18 170626 135.00 139.80 134.90 139.80 +6.85 21 755 +14
Mar18 170626 136.45 140.70 136.05 140.70 +6.05 2 274 +1
May18 170626 138.00 142.20 138.00 142.20 +5.60 9 168 +6
Total Volume and Open Interest 1,866 11,858 -8
Sugar #11(ICE)
Jul17 170626 13.00 13.03 12.58 12.61 -0.36 47,317 103,568 -10,555
Oct17 170626 13.23 13.25 12.82 12.85 -0.32 52,782 409,478 +4,919
Mar18 170626 13.94 13.96 13.60 13.62 -0.27 15,864 165,751 +493
May18 170626 13.96 13.99 13.65 13.67 -0.24 4,456 53,480 +260
Jul18 170626 14.09 14.09 13.79 13.81 -0.22 2,984 32,385 -182
Oct18 170626 14.35 14.37 14.10 14.11 -0.22 1,348 36,882 +146
Mar19 170626 14.80 14.80 14.67 14.69 -0.21 314 15,654 -94
May19 170626 14.85 14.85 14.72 14.73 -0.23 216 4,006 +33
Total Volume and Open Interest 125,657 831,217 -4,839
London Cocoa(LCE)
Jul17 170626 1512 1526 1478 1490 -30 8,621 56,380 +163
Sep17 170626 1515 1526 1475 1488 -30 18,228 61,813 +1,560
Dec17 170626 1537 1549 1499 1512 -30 11,146 62,912 +1,716
Mar18 170626 1554 1565 1519 1531 -28 6,099 46,358 +1,327
May18 170626 1564 1579 1533 1545 -28 1,986 15,875 +489
Jul18 170626 1595 1595 1550 1560 -28 790 9,419 +144
Sep18 170626 1609 1609 1563 1574 -28 414 7,884 +260
Total Volume and Open Interest 47,368 264,654 +5,712
London Sugar(LCE)
Aug17 170626 395.90 397.20 386.50 386.80 -8.70 6,609 40,376 -617
Oct17 170626 378.80 378.80 370.00 370.60 -6.70 3,320 32,957 +338
Dec17 170626 379.30 380.20 372.00 372.30 -6.10 548 11,786 +77
Mar18 170626 385.20 386.10 378.00 378.50 -5.80 634 7,893 +167
May18 170626 390.80 390.80 383.20 383.80 -5.60 95 3,578 -1
Total Volume and Open Interest 11,384 100,482 +55
Cotton(ICE)
Jul17 170626 73.54 73.98 71.46 73.68 +1.03 4,579 4,880 -2,573
Oct17 170626 68.94 69.25 68.06 68.98 +0.01 193 179 +26
Dec17 170626 67.31 67.75 66.15 67.23 +0.21 29,513 158,314 -1,821
Mar18 170626 67.38 67.79 66.28 67.18 +0.16 5,196 25,973 +703
May18 170626 67.84 68.15 66.81 67.62 +0.13 1,116 3,475 +213
Jul18 170626 67.90 68.02 67.30 68.02 +0.10 479 3,949 +238
Total Volume and Open Interest 41,819 202,249 -2,717
Lumber(CME)
Jul17 170626 362.0 366.8 354.8 360.9 -2.8 273 1,870 -95
Sep17 170626 346.3 349.8 337.6 343.1 -2.8 188 1,485 +62
Nov17 170626 342.0 344.9 335.2 341.0 -1.0 73 611 -15
Jan18 170626 353.4 353.4 350.4 350.4 -0.3 19 104 +4
Total Volume and Open Interest 555 4,105 -44
Crude Oil(NYM)
Aug17 170626 43.16 43.65 42.63 43.38 +0.37 668,830 535,511 -1,330
Sep17 170626 43.38 43.90 42.87 43.61 +0.34 84,308 298,398 +1,811
Oct17 170626 43.63 44.13 43.13 43.84 +0.33 31,144 111,215 -719
Nov17 170626 43.90 44.38 43.39 44.11 +0.32 20,763 110,404 -1,738
Dec17 170626 44.20 44.66 43.69 44.40 +0.32 61,065 311,972 +5,954
Jan18 170626 44.44 44.87 43.99 44.65 +0.31 15,440 94,040 +1,159
Feb18 170626 44.78 45.08 44.25 44.87 +0.30 9,865 39,117 +484
Mar18 170626 44.96 45.20 44.53 45.06 +0.29 11,390 59,808 +2,068
Apr18 170626 45.09 45.38 44.70 45.22 +0.27 4,316 19,858 +685
May18 170626 45.27 45.42 44.93 45.37 +0.27 2,507 24,824 +268
Jun18 170626 45.44 45.72 44.96 45.52 +0.27 19,218 120,179 -1,968
Jul18 170626 45.62 45.64 45.18 45.64 +0.26 4,589 20,978 +469
Aug18 170626 45.75 45.77 45.75 45.77 +0.25 2,442 10,551 +212
Sep18 170626 45.78 45.90 45.78 45.90 +0.24 2,846 28,297 -853
Oct18 170626 46.25 46.25 46.01 46.04 +0.24 642 12,121 +27
Nov18 170626 46.18 46.18 46.17 46.18 +0.23 325 16,970 +16
Total Volume and Open Interest 966,371 2,129,538 +9,434
e-miNY Crude Oil(NYM)
Aug17 170626 43.175 43.650 42.650 43.375 +0.375 12,027 4,032 -193
Sep17 170626 43.500 43.875 42.900 43.600 +0.325 244 760 -7
Oct17 170626 43.875 44.050 43.225 43.850 +0.350 78 348 +41
Nov17 170626 44.275 44.275 43.475 44.100 +0.300 19 132 +15
Dec17 170626 44.300 44.675 43.700 44.400 +0.325 9 448 +0
Jan18 170626 44.650 44.650 44.650 44.650 +0.300 40 165 +40
Feb18 170626 44.875 44.875 44.875 44.875 +0.300 40 18 -8
Mar18 170626 45.050 45.050 45.050 45.050 +0.275 0 15 +0
Apr18 170626 45.225 45.225 45.225 45.225 +0.275 0 43 +0
May18 170626 45.375 45.375 45.375 45.375 +0.275 0 45 +0
Total Volume and Open Interest 12,457 6,149 -112
NY Harbor ULSD(NYM)
Jul17 170626 137.65 139.01 135.78 138.02 +0.85 23,452 38,601 -3,483
Aug17 170626 138.40 139.66 136.38 138.64 +0.77 47,077 115,957 +3,704
Sep17 170626 139.40 140.51 137.34 139.53 +0.79 16,349 62,785 +193
Oct17 170626 140.21 141.47 138.33 140.47 +0.76 13,285 36,496 -901
Nov17 170626 141.74 142.47 139.55 141.60 +0.72 9,502 21,077 +1,206
Dec17 170626 142.85 143.92 140.88 142.84 +0.68 12,555 55,420 +364
Jan18 170626 144.82 144.82 142.13 144.03 +0.63 4,071 20,696 +1,718
Feb18 170626 144.77 144.93 143.33 144.79 +0.62 557 6,529 +15
Mar18 170626 144.97 145.03 143.20 145.03 +0.62 564 14,624 +98
Apr18 170626 144.33 144.75 143.49 144.75 +0.63 269 5,368 +23
May18 170626 144.56 144.95 143.37 144.95 +0.64 307 3,128 -4
Jun18 170626 145.40 145.51 143.61 145.45 +0.66 829 16,895 +239
Jul18 170626 145.29 146.14 145.29 146.14 +0.69 113 1,383 +27
Aug18 170626 145.40 146.86 145.40 146.86 +0.72 57 1,208 +2
Total Volume and Open Interest 129,717 425,609 +3,588
RBOB Gasoline(NYM)
Jul17 170626 143.52 144.80 141.21 143.87 +0.46 43,132 44,914 -6,415
Aug17 170626 142.28 143.70 140.20 142.81 +0.57 72,110 126,285 +4,182
Sep17 170626 141.16 142.51 139.24 141.70 +0.70 38,335 76,013 -1,745
Oct17 170626 131.79 132.92 130.02 132.26 +0.85 20,791 46,153 +242
Nov17 170626 129.99 131.31 128.41 130.57 +0.84 14,103 31,026 +1,939
Dec17 170626 129.19 130.29 127.42 129.53 +0.81 11,537 38,878 +854
Jan18 170626 129.44 130.47 127.93 129.93 +0.78 4,352 8,915 +729
Feb18 170626 130.99 131.15 129.19 131.15 +0.80 2,075 6,838 +585
Mar18 170626 132.77 133.13 131.19 133.13 +0.81 741 5,489 -219
Apr18 170626 148.89 150.70 148.89 150.70 +0.73 103 5,337 +4
Total Volume and Open Interest 208,002 412,278 +167
e-miNY RBOB Gasoline(NYM)
Jul17 170626 143.87 143.90 143.87 143.87 +0.47 0 1 +0
Aug17 170626 142.81 142.81 142.80 142.81 +0.61      
Sep17 170626 141.70 141.70 141.70 141.70 +0.70      
Oct17 170626 132.26 132.30 132.26 132.26 +0.86      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170626 2.990 3.052 2.975 3.027 +0.098 150,925 49,392 -28,802
Aug17 170626 3.003 3.073 2.993 3.049 +0.098 105,860 266,007 +11,015
Sep17 170626 3.000 3.065 2.990 3.043 +0.094 34,161 178,104 -941
Oct17 170626 3.036 3.091 3.020 3.071 +0.091 30,402 177,973 +1,058
Nov17 170626 3.088 3.151 3.087 3.134 +0.086 20,316 68,953 -1,385
Dec17 170626 3.253 3.295 3.237 3.282 +0.082 16,625 63,766 -86
Jan18 170626 3.346 3.384 3.329 3.371 +0.077 21,288 112,313 +574
Feb18 170626 3.324 3.361 3.313 3.351 +0.072 7,349 42,323 -807
Mar18 170626 3.256 3.289 3.249 3.279 +0.063 13,788 76,637 -561
Apr18 170626 2.874 2.890 2.861 2.878 +0.028 14,588 85,118 +1,619
May18 170626 2.845 2.845 2.827 2.838 +0.020 5,804 35,378 +308
Jun18 170626 2.866 2.866 2.853 2.864 +0.017 4,234 18,028 -1,436
Jul18 170626 2.892 2.897 2.882 2.891 +0.015 3,379 25,889 +111
Aug18 170626 2.895 2.902 2.888 2.897 +0.014 2,222 17,757 +686
Sep18 170626 2.873 2.876 2.862 2.872 +0.013 2,928 17,572 +706
Oct18 170626 2.889 2.892 2.881 2.888 +0.012 2,314 39,475 -85
Total Volume and Open Interest 441,850 1,357,598 -19,451
Brent Crude Oil(ICE)
Aug17 170626 45.63 46.24 45.04 45.83 +0.29 346,755 226,311 -39,448
Sep17 170626 45.82 46.42 45.26 46.04 +0.29 314,719 505,538 +24,510
Oct17 170626 45.98 46.64 45.51 46.28 +0.30 117,308 257,141 +14,463
Nov17 170626 46.39 46.89 45.82 46.55 +0.29 62,422 123,995 +187
Dec17 170626 46.65 47.14 46.11 46.81 +0.28 149,253 336,094 +790
Jan18 170626 46.93 47.37 46.40 47.08 +0.28 29,387 79,160 +4,182
Feb18 170626 47.33 47.59 46.67 47.32 +0.28 16,304 64,051 +3,409
Mar18 170626 47.57 47.80 46.96 47.55 +0.29 16,144 58,720 -621
Apr18 170626 47.78 48.01 47.17 47.77 +0.29 6,786 26,085 +972
May18 170626 47.97 47.97 47.97 47.97 +0.29 3,113 25,761 +561
Jun18 170626 48.11 48.38 47.59 48.16 +0.29 29,681 118,024 +960
Jul18 170626 48.37 48.37 48.36 48.36 +0.29 2,939 23,741 -372
Aug18 170626 48.54 48.54 48.54 48.54 +0.29 1,595 20,911 +659
Sep18 170626 48.80 48.80 48.67 48.67 +0.28 4,374 30,332 +473
Total Volume and Open Interest 1,167,082 2,408,495 +3,493
Gas Oil(ICE)
Jul17 170626 409.75 415.00 405.25 409.50 -1.75 86,730 129,649 -5,201
Aug17 170626 409.75 415.50 405.50 410.00 -1.75 70,688 136,707 +8,059
Sep17 170626 412.50 416.75 407.25 411.50 -1.75 38,983 100,346 +5,999
Oct17 170626 415.00 419.50 410.00 414.00 -1.75 23,383 72,226 +4,281
Nov17 170626 416.25 420.50 411.25 415.25 -1.75 7,178 46,404 +293
Dec17 170626 417.75 422.00 413.00 416.75 -1.75 29,662 124,205 +1,930
Jan18 170626 420.25 424.50 415.75 419.25 -1.75 6,164 28,686 +1,144
Feb18 170626 422.75 426.50 418.75 421.75 -1.50 3,088 14,610 +810
Mar18 170626 428.75 428.75 420.50 424.00 -1.25 4,571 19,998 +127
Apr18 170626 430.00 430.00 424.00 426.00 -1.00 1,419 8,058 +77
Total Volume and Open Interest 288,633 893,891 +18,839
Ethanol(CBOT)
Jul17 170626 1.495 1.497 1.485 1.497 +0.006 123 356 -72
Aug17 170626 1.497 1.501 1.486 1.501 +0.006 199 1,006 -33
Sep17 170626 1.483 1.499 1.483 1.499 +0.006 30 263 +2
Oct17 170626 1.495 1.495 1.495 1.495 +0.009 5 225 -5
Nov17 170626 1.478 1.478 1.478 1.478 +0.009 0 150 +0
Dec17 170626 1.460 1.460 1.460 1.460 +0.009 0 340 +0
Jan18 170626 1.445 1.445 1.445 1.445 +0.009      
Feb18 170626 1.445 1.445 1.445 1.445 +0.009      
Total Volume and Open Interest 357 2,343 -108
WTI Crude Oil(ICE)
Aug17 170626 43.14 43.65 42.63 43.38 +0.37 53,708 70,655 -941
Sep17 170626 43.38 43.89 42.88 43.61 +0.34 45,306 76,239 +2,535
Oct17 170626 43.62 44.11 43.15 43.84 +0.33 13,036 29,013 -55
Nov17 170626 43.89 44.37 43.49 44.11 +0.32 5,172 12,825 -301
Dec17 170626 44.22 44.61 43.73 44.40 +0.32 24,929 116,769 +1,489
Jan18 170626 44.49 44.78 44.00 44.65 +0.31 3,780 13,817 +52
Feb18 170626 44.97 44.97 44.31 44.87 +0.30 1,139 6,393 +413
Mar18 170626 45.18 45.18 44.52 45.06 +0.29 2,827 11,450 +209
Apr18 170626 45.22 45.22 45.22 45.22 +0.27 644 2,217 -158
May18 170626 45.37 45.37 45.37 45.37 +0.27 506 2,082 -45
Jun18 170626 45.52 45.52 45.52 45.52 +0.27 3,154 43,627 +691
Jul18 170626 45.64 45.64 45.64 45.64 +0.26 264 878 -89
Aug18 170626 45.77 45.77 45.77 45.77 +0.25 91 1,743 +19
Sep18 170626 45.90 45.90 45.90 45.90 +0.24 92 2,279 +35
Oct18 170626 46.04 46.04 46.04 46.04 +0.24 61 1,492 +0
Nov18 170626 46.18 46.18 46.18 46.18 +0.23 47 462 -13
Total Volume and Open Interest 160,025 543,598 +3,803
US Dollar Index(ICE)
Sep17 170626 96.940 97.160 96.810 97.115 +0.173 27,551 43,814 -1,644
Dec17 170626 96.735 96.900 96.580 96.900 +0.183 165 1,074 +39
Mar18 170626 96.500 96.700 96.430 96.700 +0.192 0 274 +0
Total Volume and Open Interest 27,716 45,162 -1,605
Australian Dollar(CME)
Sep17 170626 75.59 75.92 75.55 75.79 +0.14 55,790 81,925 +1,728
Dec17 170626 75.53 75.82 75.48 75.71 +0.14 586 1,060 +559
Mar18 170626 75.63 75.63 75.45 75.63 +0.14 0 7 +0
Total Volume and Open Interest 56,638 83,874 +2,248
British Pound(CME)
Sep17 170626 127.74 127.94 127.40 127.54 -0.02 66,366 190,980 -101
Dec17 170626 127.80 128.26 127.76 127.89 -0.01 32 1,141 +23
Mar18 170626 128.26 128.59 128.19 128.26 unch 0 293 +0
Total Volume and Open Interest 66,504 194,228 -72
Canadian Dollar(CME)
Sep17 170626 75.50 75.81 75.48 75.61 +0.07 66,599 140,855 -1,426
Dec17 170626 75.58 75.90 75.58 75.70 +0.06 492 4,239 +3
Mar18 170626 75.85 75.95 75.79 75.79 +0.07 10 371 +0
Jun18 170626 75.99 76.04 75.87 75.87 +0.07 1 49 +1
Total Volume and Open Interest 67,329 146,050 -1,415
Japanese Yen(CME)
Sep17 170626 90.20 90.27 89.66 89.71 -0.51 109,526 170,602 +82
Dec17 170626 90.25 90.63 90.06 90.10 -0.50 7 494 +0
Mar18 170626 90.53 90.53 90.53 90.53 -0.51 0 282 +0
Total Volume and Open Interest 109,821 172,535 +69
Swiss Franc(CME)
Sep17 170626 103.75 103.80 103.24 103.39 -0.37 15,329 35,372 +727
Dec17 170626 104.25 104.41 103.88 104.02 -0.37 0 221 +0
Mar18 170626 104.70 104.70 104.70 104.70 -0.38 0 17 +0
Total Volume and Open Interest 15,329 35,612 +727
EuroFX(CME)
Sep17 170626 112.44 112.71 112.23 112.32 -0.17 123,236 371,160 -2,263
Dec17 170626 113.05 113.27 112.79 112.88 -0.17 150 2,004 +54
Mar18 170626 113.84 113.84 113.40 113.47 -0.17 20 585 -3
Total Volume and Open Interest 124,039 377,044 -2,269
Mexican Peso(CME)
Jul17 170626 557.75 559.25 557.75 557.75 +4.00 1 96 -1
Aug17 170626 555.38 556.75 555.38 555.38 +4.00 0 64 +0
Total Volume and Open Interest 45,180 214,668 -1,468
Brazilian Real(CME)
Jul17 170626 298.75 302.95 298.30 302.70 +3.95 1,152 16,614 +151
Aug17 170626 298.10 301.00 297.75 300.90 +3.85 259 318 +115
Sep17 170626 296.50 300.05 296.50 299.00 +3.80 67 1,468 +0
Oct17 170626 297.55 297.55 297.55 297.55 +3.55      
Total Volume and Open Interest 1,478 18,400 +266
30-Year T-Bonds(CBOT)
Sep17 170626 156~180 157~080 156~100 156~290 +0~090 204,623 764,972 +3,411
Dec17 170626 155~110 156~010 155~110 155~230 +0~090 133 90 +88
Mar18 170626 155~000 155~000 155~000 155~000 +0~090      
Total Volume and Open Interest 204,756 765,062 +3,499
10-Year T-Notes(CBOT)
Sep17 170626 126~235 126~290 126~190 126~250 +0~015 884,620 3,175,787 -21,629
Dec17 170626 126~185 126~185 126~155 126~155 +0~015 94 1,931 +46
Mar18 170626 126~035 126~035 126~035 126~035 +0~015      
Total Volume and Open Interest 884,714 3,177,718 -21,583
5-Year T-Notes(CBOT)
Jun17 170626 118~252 118~284 118~250 118~272 +0~010 2,722 20,949 -657
Sep17 170626 118~114 118~140 118~082 118~122 +0~006 487,456 3,041,939 +11,827
Dec17 170626 118~022 118~022 118~022 118~022 +0~006      
Total Volume and Open Interest 490,178 3,062,888 +11,170
2 Year T-Notes(CBOT)
Jun17 170626 108~094 108~100 108~086 108~100 +0~004 33 6,798 -7
Sep17 170626 108~046 108~052 108~036 108~052 +0~004 209,737 1,322,510 +13,748
Dec17 170626 108~052 108~052 108~052 108~052 +0~004      
Total Volume and Open Interest 209,770 1,329,308 +13,741
Eurodollars(CME)
Sep17 170626 98.655 98.660 98.650 98.650 -0.005 166,784 1,468,742 -7,508
Dec17 170626 98.560 98.565 98.555 98.555 -0.010 187,421 1,733,245 +14,564
Mar18 170626 98.495 98.505 98.485 98.495 -0.005 157,027 1,118,514 +15,855
Jun18 170626 98.435 98.445 98.425 98.435 -0.005 177,853 1,089,935 +2,239
Sep18 170626 98.375 98.385 98.365 98.370 -0.010 219,082 1,081,341 +409
Dec18 170626 98.295 98.310 98.285 98.295 -0.010 232,128 1,361,252 -1,426
Mar19 170626 98.255 98.265 98.245 98.255 -0.010 200,088 810,861 -30,276
Jun19 170626 98.205 98.220 98.195 98.205 -0.010 157,181 681,149 -11,515
Sep19 170626 98.160 98.175 98.145 98.160 -0.010 117,831 636,389 +4,825
Dec19 170626 98.090 98.110 98.080 98.090 -0.010 106,502 748,403 +5,830
Mar20 170626 98.055 98.070 98.040 98.055 -0.010 82,871 460,075 +865
Jun20 170626 98.015 98.035 98.000 98.015 -0.010 64,807 284,493 +5,506
Sep20 170626 97.975 97.995 97.960 97.975 -0.005 54,364 244,282 -597
Dec20 170626 97.915 97.940 97.905 97.920 -0.005 36,371 299,333 +3,976
Mar21 170626 97.880 97.905 97.870 97.885 -0.005 31,280 158,103 +975
Jun21 170626 97.840 97.865 97.830 97.840 -0.010 30,372 115,167 +2,307
Sep21 170626 97.795 97.820 97.785 97.800 -0.005 21,329 88,681 +1,344
Dec21 170626 97.750 97.770 97.735 97.750 -0.005 20,934 95,642 +250
Total Volume and Open Interest 2,148,645 12,866,512 +20,280
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170626 169~15 170~20 169~04 170~04 +0~17 90,887 767,308 -1,185
Dec17 170626 169~04 169~04 169~04 169~04 +0~17      
Total Volume and Open Interest 90,887 767,308 -1,185
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170626 136~185 136~285 136~135 136~230 +0~035 74,529 377,032 +1,739
Dec17 170626 136~180 136~180 136~180 136~180 -0~015      
Total Volume and Open Interest 74,529 377,032 +1,739
30 Day Federal Funds(CBOT)
Jun17 170626 98.957 98.960 98.957 98.960 unch 6,804 80,972 -5,786
Jul17 170626 98.850 98.850 98.845 98.850 unch 44,427 329,136 -26,697
Aug17 170626 98.845 98.845 98.840 98.845 unch 27,837 186,020 +5,582
Sep17 170626 98.835 98.835 98.830 98.835 unch 5,127 71,913 +7,507
Oct17 170626 98.805 98.810 98.805 98.805 -0.005 29,271 281,936 +5,140
Nov17 170626 98.800 98.800 98.795 98.800 -0.005 12,649 212,859 +6,055
Total Volume and Open Interest 167,272 1,744,264 -10,909
Japanese Govt Bonds(SGX)
Sep17 170622 150.42 150.42 150.32 150.37 -0.03 1,000 13,898 +379
Dec17 170622 150.37 150.37 150.37 150.37 -0.03      
Mar18 170622 150.37 150.37 150.37 150.37 -0.03      
Total Volume and Open Interest 1,000 13,898 +379
Euro-Buxl(EUREX)
Sep17 170626 169.60 170.90 169.56 169.88 +0.28 45,957 199,718 -6,861
Dec17 170626 168.30 168.30 168.30 168.30 +0.28 0 2 +0
Mar18 170626 167.88 167.88 167.88 167.88 +0.28      
Total Volume and Open Interest 45,957 199,720 -6,861
Euro-Bund(EUREX)
Sep17 170626 165.00 165.44 164.99 165.14 +0.07 637,687 1,841,548 -73,501
Dec17 170626 162.40 162.44 162.10 162.17 +0.04 25 307 -4
Mar18 170626 162.09 162.09 162.09 162.09 +0.07 2 32 +0
Total Volume and Open Interest 637,714 1,841,887 -73,505
Euro-Bobl(EUREX)
Sep17 170626 132.71 132.85 132.68 132.73 -0.02 655,742 1,406,805 -127,214
Dec17 170626 131.13 131.15 131.13 131.15 -0.01 4,811 20,072 +3,832
Mar18 170626 131.15 131.15 131.15 131.15 -0.01      
Total Volume and Open Interest 660,553 1,426,877 -123,382
Euro-Schatz(EUREX)
Sep17 170626 111.99 112.01 111.96 111.97 -0.02 419,302 1,319,084 -41,480
Dec17 170626 111.93 111.93 111.93 111.93 -0.02 0 6 +0
Mar18 170626 111.97 111.97 111.97 111.97 -0.02      
Total Volume and Open Interest 419,302 1,319,090 -41,480
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170626 100.320 100.320 100.320 100.320 unch 43 5,306 -13
Dec17 170626 100.310 100.310 100.310 100.310 unch 3 7,695 +0
Total Volume and Open Interest 77 41,586 -27
Long Gilt(LIFFE)
Jun17 170626 129~04 129~13 129~04 129~06 +0~04 285 13,231 -178
Sep17 170626 128~01 128~13 127~26 128~04 +0~03 185,583 719,438 +7,260
Total Volume and Open Interest 185,868 732,669 +7,082
3-Mth Short Sterling(LIFFE)
Sep17 170626 99.61 99.63 99.61 99.63 +0.02 149,811 414,130 -17,701
Dec17 170626 99.55 99.57 99.54 99.56 +0.02 120,483 446,665 -4,275
Mar18 170626 99.50 99.52 99.49 99.51 +0.01 84,407 297,880 -8,535
Jun18 170626 99.45 99.47 99.44 99.46 +0.01 116,075 382,360 -5,908
Sep18 170626 99.41 99.43 99.39 99.42 +0.01 96,424 284,479 -2,460
Dec18 170626 99.37 99.39 99.35 99.38 +0.01 104,648 314,424 +5,610
Total Volume and Open Interest 1,084,576 3,124,199 -28,940
3-Mth Euribor(LIFFE)
Sep17 170626 100.325 100.325 100.320 100.325 +0.005 28,232 411,168 +713
Dec17 170626 100.305 100.310 100.305 100.310 +0.005 66,318 392,528 +11,578
Mar18 170626 100.290 100.295 100.285 100.290 unch 54,619 456,749 -635
Total Volume and Open Interest 684,397 3,865,382 +28,590
3-Mth Aus T-Bills(SFE)
Sep17 170626 98.28 98.28 98.27 98.28 unch 26,883 173,557 -5,962
Dec17 170626 98.27 98.28 98.26 98.28 unch 21,416 256,190 -1,025
Mar18 170626 98.23 98.24 98.23 98.24 unch 31,238 184,316 -1,840
Jun18 170626 98.18 98.19 98.17 98.18 unch 13,422 140,850 -1,516
Sep18 170626 98.11 98.13 98.11 98.12 unch 14,496 105,319 -3,291
Dec18 170626 98.05 98.07 98.05 98.06 unch 7,604 78,223 +36
Mar19 170626 97.99 98.01 97.98 97.99 -0.01 5,095 44,054 +244
Jun19 170626 97.93 97.95 97.93 97.93 -0.01 3,276 33,164 +1,146
Sep19 170626 97.88 97.88 97.87 97.87 unch 203 2,878 +140
Dec19 170626 97.82 97.82 97.81 97.82 unch 12 3,338 +12
Total Volume and Open Interest 123,755 1,023,694 -12,056
10-Year Aus T-Bonds(SFE)
Sep17 170626 97.59 97.60 97.58 97.58 -0.01 107,140 943,186 -3,269
Dec17 170626 97.58 97.58 97.58 97.58 -0.01      
Total Volume and Open Interest 107,140 943,186 -3,269
3-Year Aus T-Bonds(SFE)
Sep17 170626 98.18 98.20 98.17 98.18 -0.01 127,144 921,995 -15,016
Dec17 170626 98.18 98.18 98.18 98.18 -0.01      
Total Volume and Open Interest 127,144 921,995 -15,016
Gold(CMX)
Jun17 170626 1260.2 1260.2 1241.6 1246.3 -9.9 156 518 -54
Aug17 170626 1258.1 1259.0 1236.5 1246.4 -10.0 187,385 305,897 -1,355
Oct17 170626 1262.0 1262.6 1240.9 1250.1 -10.0 2,301 14,081 +232
Dec17 170626 1265.3 1265.9 1244.8 1253.7 -10.0 8,852 95,445 +4,952
Feb18 170626 1269.3 1269.3 1248.0 1257.1 -10.0 1,416 12,095 +733
Apr18 170626 1270.8 1270.8 1255.0 1260.4 -10.0 374 3,631 +230
Jun18 170626 1256.4 1263.7 1256.4 1263.7 -10.0 306 7,016 +111
Aug18 170626 1272.7 1272.7 1265.9 1267.0 -10.0 357 1,138 +219
Oct18 170626 1267.5 1270.4 1267.5 1270.4 -10.0 0 317 +0
Dec18 170626 1282.5 1282.5 1273.8 1273.8 -10.0 71 6,054 +12
Feb19 170626 1277.5 1277.5 1277.5 1277.5 -10.0 0 3 +0
Apr19 170626 1281.2 1281.2 1281.2 1281.2 -10.0      
Total Volume and Open Interest 201,763 451,590 +4,887
Silver(CMX)
Jul17 170626 1669.5 1674.5 1622.5 1657.2 -7.5 92,148 58,849 -8,042
Sep17 170626 1675.5 1678.5 1628.0 1663.1 -7.6 36,390 104,798 +12,716
Dec17 170626 1686.0 1686.0 1640.0 1673.6 -7.6 2,445 36,457 -14
Mar18 170626 1658.0 1687.0 1650.0 1684.2 -7.6 35 2,207 +0
May18 170626 1688.5 1691.2 1688.5 1691.2 -7.6 5 1,209 -4
Jul18 170626 1698.2 1698.2 1698.2 1698.2 -7.6 52 792 +26
Sep18 170626 1705.3 1705.3 1705.3 1705.3 -7.6 0 16 +0
Total Volume and Open Interest 131,248 205,870 +4,688
Platinum(NYMEX)
Jul17 170626 928.9 930.3 912.1 916.6 -12.8 18,698 33,876 -4,936
Oct17 170626 931.0 932.5 914.3 918.2 -13.3 8,326 38,596 +4,655
Jan18 170626 934.0 934.0 919.0 922.1 -13.5 87 2,860 +25
Apr18 170626 932.0 932.0 925.6 925.6 -14.6 0 98 +0
Total Volume and Open Interest 27,119 75,511 -252
Palladium(NYMEX)
Jun17 170626 868.00 880.85 868.00 880.85 +6.30 11 21 -3
Sep17 170626 852.95 865.50 845.40 863.95 +7.30 3,244 34,089 -28
Dec17 170626 838.35 855.90 837.70 855.00 +7.80 32 2,547 +9
Total Volume and Open Interest 3,293 36,847 -22
Copper(CMX)
Jul17 170626 262.50 264.65 260.20 262.55 +0.15 77,106 36,412 -15,326
Sep17 170626 263.45 265.65 261.30 263.85 +0.40 40,193 105,442 +4,112
Dec17 170626 265.25 266.90 263.00 265.60 +0.45 3,588 61,510 +230
Mar18 170626 267.70 268.00 265.95 266.75 +0.50 942 13,925 +327
May18 170626 267.20 267.35 266.90 267.35 +0.55 139 4,670 +6
Total Volume and Open Interest 122,662 251,825 -10,798
E-mini DJIA Index(CBOT)
Sep17 170626 21320 21454 21308 21368 +29 100,300 127,327 +4,078
Dec17 170626 21276 21414 21276 21326 +30 61 202 +2
Mar18 170626 21295 21295 21295 21295 +29 0 6 +0
Jun18 170626 21264 21264 21264 21264 +29      
Total Volume and Open Interest 100,361 127,535 +4,080
S & P 500(CME)
Sep17 170626 2435.50 2442.30 2435.50 2436.00 +1.10 994 39,640 -926
Dec17 170626 2434.10 2444.70 2432.10 2434.10 +1.00 0 225 +0
Mar18 170626 2432.20 2442.80 2430.20 2432.20 +1.00      
Jun18 170626 2431.20 2441.80 2429.20 2431.20 +1.00      
Total Volume and Open Interest 994 39,865 -926
S & P 500 E-Mini(Globex)
Sep17 170626 2432.00 2447.50 2430.00 2436.00 +1.00 1,056,822 2,820,925 +9,369
Dec17 170626 2434.50 2445.50 2428.50 2434.10 +1.10 1,261 16,392 -202
Mar18 170626 2441.50 2442.25 2430.75 2432.20 +0.95 2 649 +1
Jun18 170626 2431.20 2435.00 2431.20 2431.20 +0.95 0 5 +0
Total Volume and Open Interest 1,058,085 2,837,971 +9,168
NASDAQ 100 E-Mini(Globex)
Sep17 170626 5803.00 5852.00 5768.00 5778.30 -34.00 233,021 283,005 -2,851
Dec17 170626 5808.50 5859.50 5776.80 5786.80 -33.70 328 925 +12
Mar18 170626 5840.00 5840.00 5786.00 5795.30 -33.70 1 26 +0
Total Volume and Open Interest 233,350 283,956 -2,839
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 170626 1742.50 1755.90 1741.20 1750.20 +6.20 9,185 92,378 +418
Dec17 170626 1746.90 1750.00 1746.90 1746.90 +6.20      
Total Volume and Open Interest 9,185 92,378 +418
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170626 11.85 12.00 11.60 11.63 -0.25 81,313 286,400 -12,121
Aug17 170626 12.62 12.70 12.30 12.38 -0.25 42,285 95,235 +14,363
Sep17 170626 13.67 13.72 13.35 13.43 -0.25 18,660 62,574 +5,483
Total Volume and Open Interest 167,627 540,282 +13,504
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170626 853.20 853.20 853.20 853.20 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170626 1411.30 1419.90 1406.60 1414.40 +1.80 95,748 585,228 +11,978
Dec17 170626 1413.40 1413.40 1413.40 1413.40 +1.80 2 96 +1
Mar18 170626 1412.40 1412.40 1412.40 1412.40 +1.80 0 1 +0
Total Volume and Open Interest 95,750 585,327 +11,979
Nikkei 225(CME)
Sep17 170626 20110 20235 19950 20225 +95 6,516 36,985 -560
Dec17 170626 20150 20150 20150 20150 +95      
Total Volume and Open Interest 6,516 36,985 -560
Nikkei 225(SGX)
Sep17 170626 20125 20195 20120 20120 +45 55,846 204,985 -1,153
Dec17 170626 20000 20000 20000 20000 +45 5 2,510 +1
Mar18 170622 19920 19920 19920 19920 -120 0 205 +0
Total Volume and Open Interest 56,939 214,881 -199
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170622 20055 20160 20040 20070 -40 624,431 248,614 -217,281
Dec17 170622 19925 20025 19915 19950 -20 5,441 5,419 -979
Total Volume and Open Interest 665,405 346,254 -233,679
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170622 20050 20160 20040 20070 -40 55,811 295,940 -15,243
Dec17 170622 19930 20030 19920 19950 -20 245 39,258 +14
Total Volume and Open Interest 56,146 402,386 -14,907
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170626 20070 20200 19850 20185 +90 27,541 68,121 -636
Dec17 170626 20025 20060 20025 20060 +90 4 15 +0
Total Volume and Open Interest 27,545 68,136 -636
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170626 20180 20185 20180 20180 +80 0 9 +0
Dec17 170626 20060 20060 20060 20060 +90      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170626 5269.5 5319.5 5269.5 5291.0 +29.5 70,325 368,589 -7,254
Aug17 170626 5280.0 5315.0 5280.0 5290.0 +29.5 379 342 +271
Sep17 170626 5280.5 5317.0 5280.5 5289.0 +29.5 697 18,953 -131
Total Volume and Open Interest 71,411 402,296 -7,114
Hang Seng Index(HKFE)
Jun17 170626 25637 25841 25582 25812 +175 125,083 145,107 -3,350
Jul17 170626 25523 25725 25470 25697 +174 8,840 15,054 +4,021
Total Volume and Open Interest 134,399 173,501 +860
DAX(EUREX)
Sep17 170626 12751.5 12835.0 12742.0 12769.5 +44.0 62,345 155,769 +4,012
Dec17 170626 12750.0 12825.0 12747.5 12760.0 +44.0 84 4,177 +24
Mar18 170626 12757.0 12757.0 12757.0 12757.0 +44.0 0 35 +0
Total Volume and Open Interest 62,429 159,981 +4,036
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170626 12748.0 12834.0 12743.0 12769.5 +44.0 19,920 9,483 +273
Dec17 170626 12783.0 12817.0 12755.0 12760.0 +44.0 11 251 +10
Total Volume and Open Interest 19,933 9,737 +283
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170626 3540 3574 3540 3556 +22 836,072 3,531,195 -7,273
Dec17 170626 3535 3559 3535 3542 +22 2,015 73,566 +4
Total Volume and Open Interest 846,586 3,656,203 -7,269
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170626 9038 9128 9038 9095 +77 34,270 183,244 -2,401
Dec17 170626 9018 9093 9018 9069 +77 8 1,675 +31
Total Volume and Open Interest 34,279 184,924 -2,370
FT-SE 100(EURONEXT)
Sep17 170626 7370.00 7419.50 7362.00 7391.50 +21.50 83,767 793,413 -5,003
Dec17 170626 7358.00 7358.00 7352.00 7352.00 +22.00 3 11,320 +1
Mar18 170626 7291.00 7291.00 7291.00 7291.00 +23.00      
Total Volume and Open Interest 83,770 804,733 -5,002
SPI 200(SFE)
Sep17 170626 5662.0 5697.0 5648.0 5666.0 +7.0 34,324 308,016 -1,863
Dec17 170626 5654.0 5654.0 5654.0 5654.0 +7.0 1 1,416 +1
Mar18 170626 5607.0 5607.0 5607.0 5607.0 +7.0 0 1,393 +0
Total Volume and Open Interest 34,325 312,642 -1,862
FTSE MIB(ISE)
Sep17 170626 20940.00 21120.00 20890.00 20944.00 +176.00 20,906 35,386 +1,589
Dec17 170626 20810.00 21000.00 20810.00 20834.00 +178.00 19 23 +5
Total Volume and Open Interest 20,925 35,409 +1,594
KOSPI 200(KFE)
Sep17 170626 310.65 312.65 310.25 311.90 +1.30 161,352 264,953 +1,929
Dec17 170626 311.50 313.35 311.00 312.85 +1.50 250 28,902 +242
Mar18 170626 309.50 309.90 309.00 309.90 +1.45 16 7,237 +11
Total Volume and Open Interest 161,618 322,804 +2,179
GSCI(CME)
Jul17 170626 355.00 356.35 352.05 355.45 +1.95 309 14,100 -303
Aug17 170626 354.55 354.55 352.05 354.55 +1.95 300 835 +300
Sep17 170626 356.15 356.15 356.15 356.15 +1.95      
Total Volume and Open Interest 609 14,935 -3
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