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 28, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170628 910.50 917.50 910.50 914.00 +2.75 83,976 82,549 -22,598
Aug17 170628 918.50 922.00 915.75 919.00 +3.00 37,369 97,503 +4,172
Sep17 170628 917.75 923.25 917.00 920.75 +3.50 15,864 40,895 +2,199
Nov17 170628 917.75 923.75 917.00 921.75 +4.25 87,202 364,278 +14,786
Jan18 170628 925.25 931.25 924.50 929.50 +4.25 6,194 38,788 +2,008
Mar18 170628 932.75 937.50 931.00 936.00 +4.00 1,703 22,982 +324
May18 170628 938.00 943.75 937.00 942.00 +4.00 918 12,819 +288
Jul18 170628 945.00 949.25 943.25 947.50 +3.75 1,135 17,659 +116
Aug18 170628 948.50 948.50 945.75 947.00 +3.75 9 980 -4
Sep18 170628 938.50 938.50 933.00 938.50 +3.50 15 64 +9
Nov18 170628 930.25 935.50 929.75 933.25 +3.25 515 8,631 +15
Jan19 170628 938.25 938.25 938.25 938.25 +3.25 0 70 +0
Mar19 170628 938.25 938.25 938.25 938.25 +3.25 0 7 +0
May19 170628 940.50 940.50 940.50 940.50 +3.25 0 7 +0
Total Volume and Open Interest 234,900 687,375 +1,315
Soybean Meal(CBOT)
Jul17 170628 294.10 295.70 294.00 294.60 +0.60 47,211 42,801 -12,122
Aug17 170628 296.00 297.50 295.90 296.60 +0.80 28,863 53,269 +919
Sep17 170628 296.90 298.70 296.80 298.10 +1.40 6,971 34,909 -126
Oct17 170628 296.90 299.20 296.90 298.80 +2.10 2,816 22,031 +300
Dec17 170628 298.10 300.20 297.80 299.90 +2.10 34,025 168,500 +3,675
Jan18 170628 299.10 301.00 298.80 300.70 +1.90 2,443 19,885 +358
Mar18 170628 301.20 303.20 301.00 302.90 +1.90 1,683 16,175 +467
May18 170628 302.60 304.40 302.20 303.90 +2.00 955 7,613 +330
Jul18 170628 304.30 306.20 303.80 305.60 +2.00 1,321 11,582 +401
Aug18 170628 305.30 306.50 305.10 305.90 +2.00 214 2,373 +44
Total Volume and Open Interest 127,328 386,708 -5,459
Soybean Oil(CBOT)
Jul17 170628 32.07 32.30 31.86 32.12 +0.04 46,067 49,703 -12,357
Aug17 170628 32.20 32.42 31.99 32.25 +0.05 27,321 63,970 +2,908
Sep17 170628 32.32 32.54 32.10 32.36 +0.03 8,232 40,082 +839
Oct17 170628 32.37 32.58 32.15 32.40 +0.02 2,277 17,699 +224
Dec17 170628 32.51 32.75 32.30 32.56 +0.02 25,558 157,389 +2,236
Jan18 170628 32.70 32.87 32.44 32.71 +0.02 2,108 20,127 +561
Mar18 170628 32.82 32.99 32.59 32.85 +0.03 1,048 17,209 +58
May18 170628 32.99 33.04 32.65 32.93 +0.02 715 6,789 +162
Jul18 170628 33.08 33.12 32.80 32.99 unch 232 9,573 -14
Aug18 170628 33.02 33.02 32.88 32.97 +0.01 30 1,155 -1
Total Volume and Open Interest 113,866 389,906 -5,327
Canola(WCE)
Jul17 170628 511.2 522.0 510.5 519.5 +6.8 7,188 14,082 -6,474
Nov17 170628 478.1 483.9 476.5 482.1 +4.0 12,767 99,881 -1,117
Jan18 170628 482.8 489.8 482.7 488.0 +4.1 191 15,259 +40
Mar18 170628 489.4 495.6 489.4 493.8 +4.3 26 2,618 +24
May18 170628 497.5 497.5 497.5 497.5 +4.3 0 239 +0
Total Volume and Open Interest 20,172 132,174 -7,527
Corn(CBOT)
Jul17 170628 359.50 360.50 356.75 356.75 -2.50 212,562 179,907 -49,309
Sep17 170628 368.25 369.00 366.00 366.25 -1.50 176,313 520,451 +19,531
Dec17 170628 377.75 378.50 375.75 376.25 -1.25 110,134 467,390 +10,566
Mar18 170628 387.50 388.50 385.75 386.00 -1.50 18,959 94,139 +1,310
May18 170628 394.00 394.50 392.00 392.25 -1.00 2,508 19,243 +204
Jul18 170628 399.75 400.25 398.00 398.25 -1.25 3,529 53,645 +1,048
Sep18 170628 397.00 397.00 394.00 394.75 -0.50 710 6,890 -73
Dec18 170628 400.25 400.25 398.00 398.50 -1.00 4,543 33,383 +1,459
Mar19 170628 406.25 409.50 406.25 406.25 -0.75 6 786 -2
May19 170628 410.50 413.00 410.50 410.50 -0.75 2 258 +0
Total Volume and Open Interest 529,297 1,377,125 -15,253
Wheat(CBOT)
Jul17 170628 453.50 459.25 451.50 457.25 +4.00 42,687 35,470 -20,778
Sep17 170628 469.25 475.00 467.75 473.00 +4.00 71,760 194,503 +3,839
Dec17 170628 491.50 496.75 490.25 495.25 +4.00 17,976 115,507 +1,312
Mar18 170628 506.00 511.50 505.75 510.00 +3.25 4,208 35,390 +316
May18 170628 518.50 522.00 516.75 520.75 +3.00 498 9,629 +29
Jul18 170628 522.50 528.00 522.00 526.00 +3.50 795 15,375 +60
Total Volume and Open Interest 138,020 409,963 -15,208
Wheat(KCBT)
Jul17 170628 457.00 464.00 455.50 461.50 +4.25 21,458 33,375 -8,337
Sep17 170628 475.50 482.75 474.00 480.25 +4.50 31,314 112,274 +4,752
Dec17 170628 501.50 508.50 500.00 505.75 +4.25 8,116 71,372 +56
Mar18 170628 516.50 522.00 514.00 520.25 +4.75 2,048 27,727 +320
May18 170628 525.00 530.25 525.00 529.00 +5.00 287 5,837 +102
Jul18 170628 531.75 536.50 530.50 535.00 +4.75 651 9,947 +187
Sep18 170628 541.25 541.25 538.25 541.25 +3.25 249 1,201 +112
Total Volume and Open Interest 64,134 262,204 -2,804
Wheat(MGE)
Jul17 170628 690.00 713.00 688.00 704.75 +23.25 3,466 11,821 -2,354
Sep17 170628 687.50 717.50 687.25 708.00 +22.00 5,928 31,500 +119
Dec17 170628 682.00 708.50 682.00 701.00 +20.25 2,993 21,133 +331
Mar18 170628 681.25 701.00 678.75 694.25 +18.50 1,615 10,472 -3
May18 170628 667.50 694.25 667.50 686.25 +17.00 374 4,135 +119
Jul18 170628 668.25 686.25 663.75 678.00 +15.00 204 1,706 -18
Total Volume and Open Interest 14,635 81,279 -1,794
Oats(CBOT)
Jul17 170628 247.75 266.50 247.00 266.50 +20.00 1,049 775 -302
Sep17 170628 250.25 263.50 249.00 261.00 +12.00 387 1,584 -95
Dec17 170628 254.00 261.00 254.00 258.75 +5.00 721 3,666 +440
Mar18 170628 262.50 263.25 260.75 260.75 +4.25 14 201 +8
Total Volume and Open Interest 2,171 6,226 +51
Rough Rice(CBOT)
Jul17 170628 11.29 11.44 11.26 11.43 +0.14 659 1,832 -411
Sep17 170628 11.61 11.78 11.56 11.75 +0.16 692 6,838 +508
Nov17 170628 11.86 12.02 11.85 11.98 +0.14 33 554 +15
Jan18 170628 12.17 12.17 12.17 12.17 +0.15 0 31 +0
Total Volume and Open Interest 1,384 9,309 +112
Live Cattle(CME)
Jun17 170628 119.200 120.450 118.850 120.250 +0.650 1,516 2,836 -923
Aug17 170628 114.500 115.950 113.850 115.635 +0.600 29,635 174,736 -1,980
Oct17 170628 112.250 113.980 111.800 113.650 +0.865 14,777 108,459 +949
Dec17 170628 112.500 114.285 112.035 114.000 +1.100 8,305 59,038 +164
Feb18 170628 113.080 114.785 112.700 114.580 +1.080 3,499 26,978 +169
Apr18 170628 111.730 113.135 111.400 113.035 +0.885 1,277 11,524 +66
Total Volume and Open Interest 59,327 390,208 -1,531
Feeder Cattle(CME)
Aug17 170628 143.785 146.650 142.935 146.400 +1.520 6,685 30,318 +12
Sep17 170628 143.650 146.600 142.685 146.400 +1.865 3,110 10,873 +274
Oct17 170628 141.985 145.300 141.250 145.080 +2.095 2,077 7,040 +46
Nov17 170628 140.580 143.630 139.785 143.400 +2.050 1,019 4,265 -89
Jan18 170628 136.285 139.150 135.450 139.150 +2.100 579 2,756 +100
Mar18 170628 133.400 136.685 133.400 136.685 +1.950 155 712 -18
Apr18 170628 135.000 135.700 135.000 135.700 +0.650 18 53 +8
Total Volume and Open Interest 13,644 56,032 +334
Lean Hogs(CME)
Jul17 170628 86.900 88.000 86.580 87.930 +1.450 8,421 21,985 -607
Aug17 170628 78.550 79.900 78.430 79.480 +0.930 18,069 95,037 -1,147
Oct17 170628 67.650 68.430 67.150 68.180 +0.530 11,376 66,644 +2,097
Dec17 170628 61.680 62.050 61.235 61.930 +0.145 3,994 35,589 +456
Feb18 170628 65.300 65.650 64.950 65.550 +0.100 2,049 16,582 +487
Apr18 170628 69.200 69.500 68.830 69.450 +0.165 1,222 15,081 +482
May18 170628 73.230 73.450 73.080 73.450 -0.300 6 255 +6
Jun18 170628 77.050 77.150 76.650 76.900 -0.135 268 6,557 +83
Total Volume and Open Interest 45,518 258,766 +1,888
Class III Milk(CME)
Jun17 170627 16.35 16.36 16.35 16.35 unch 35 5,229 -20
Jul17 170628 15.87 15.92 15.77 15.82 -0.06 198 4,836 +59
Aug17 170628 16.62 16.67 16.50 16.60 -0.07 178 4,091 +31
Sep17 170628 16.85 16.86 16.71 16.78 -0.09 200 4,146 +50
Oct17 170628 17.00 17.00 16.91 16.97 -0.10 88 2,976 +3
Nov17 170628 16.98 17.00 16.94 16.97 -0.09 85 2,646 +39
Dec17 170628 16.89 16.89 16.82 16.82 -0.13 47 2,523 +17
Jan18 170628 16.62 16.66 16.52 16.57 -0.13 12 802 +2
Feb18 170628 16.60 16.65 16.48 16.50 -0.15 3 746 +2
Mar18 170628 16.63 16.63 16.47 16.48 -0.17 1 650 +0
Apr18 170628 16.37 16.41 16.37 16.37 -0.16 1 496 +1
May18 170628 16.48 16.48 16.42 16.42 -0.13 0 494 +0
Jun18 170628 16.59 16.59 16.57 16.59 -0.04 0 431 +0
Total Volume and Open Interest 835 30,637 +202
Cocoa(ICE)
Jul17 170628 1814 1835 1814 1835 +8 0 956 +0
Sep17 170628 1867 1890 1866 1884 +21 15,043 137,257 +1,318
Dec17 170628 1893 1913 1889 1909 +23 4,036 57,721 +682
Mar18 170628 1922 1939 1916 1936 +23 2,133 26,758 +85
May18 170628 1941 1956 1941 1956 +24 276 10,306 +39
Jul18 170628 1960 1974 1959 1974 +23 139 8,054 +11
Sep18 170628 1982 1993 1980 1993 +24 99 7,016 +15
Total Volume and Open Interest 21,732 259,942 +2,152
Coffee "C"(ICE)
Jul17 170628 123.45 123.45 121.90 122.75 unch 39 134 -30
Sep17 170628 125.65 126.00 123.30 124.40 -0.90 20,022 122,590 -504
Dec17 170628 129.20 129.45 126.80 127.85 -0.95 6,490 49,249 -80
Mar18 170628 132.75 132.95 130.30 131.35 -0.95 3,935 21,439 +1,000
May18 170628 134.95 135.25 132.65 133.70 -0.90 1,589 14,257 +46
Jul18 170628 137.30 137.45 134.85 135.85 -1.00 637 4,338 +28
Total Volume and Open Interest 33,099 222,230 +640
Orange Juice(ICE)
Jul17 170628 142.60 143.60 136.50 139.15 -3.80 462 730 -289
Sep17 170628 140.70 142.40 137.10 138.40 -2.85 1,431 7,440 -228
Nov17 170628 142.00 142.25 137.25 138.30 -2.85 230 1,776 +16
Jan18 170628 142.25 142.25 138.00 138.40 -2.85 121 796 -16
Mar18 170628 139.40 139.40 139.40 139.40 -3.05 18 277 +10
May18 170628 140.05 140.05 140.05 140.05 -3.60 5 163 -5
Total Volume and Open Interest 2,267 11,182 -512
Sugar #11(ICE)
Jul17 170628 12.72 12.83 12.53 12.55 -0.10 46,495 80,557 -12,536
Oct17 170628 12.98 13.06 12.74 12.76 -0.13 52,110 430,388 +8,159
Mar18 170628 13.76 13.79 13.50 13.51 -0.14 15,767 166,263 -174
May18 170628 13.74 13.82 13.55 13.56 -0.12 5,720 54,338 +674
Jul18 170628 13.88 13.92 13.68 13.68 -0.12 2,355 33,244 +523
Oct18 170628 14.16 14.22 13.95 13.95 -0.14 1,431 37,065 +106
Mar19 170628 14.74 14.81 14.51 14.51 -0.15 60 15,677 +5
May19 170628 14.84 14.90 14.58 14.58 -0.12 67 4,029 +9
Total Volume and Open Interest 124,151 831,676 -3,184
London Cocoa(LCE)
Jul17 170628 1500 1519 1492 1504 +4 3,063 52,744 -1,646
Sep17 170628 1493 1514 1484 1497 +1 10,694 64,384 +1,741
Dec17 170628 1518 1536 1507 1520 +2 4,310 61,956 -135
Mar18 170628 1537 1554 1525 1539 +2 3,874 47,830 +732
May18 170628 1552 1569 1540 1554 +2 440 16,140 +145
Jul18 170628 1571 1579 1555 1568 +1 616 9,555 +77
Sep18 170628 1581 1594 1570 1582 +2 663 8,583 +373
Total Volume and Open Interest 23,812 265,380 +1,410
London Sugar(LCE)
Aug17 170628 390.00 392.80 386.40 386.80 -2.10 5,048 39,420 -840
Oct17 170628 373.00 375.00 368.90 369.30 -2.30 2,618 34,210 +240
Dec17 170628 374.50 375.40 369.70 370.00 -3.00 877 12,121 +245
Mar18 170628 379.10 380.80 375.80 375.90 -2.90 628 8,017 +225
May18 170628 384.70 386.00 380.70 380.80 -2.80 278 3,706 +50
Total Volume and Open Interest 9,658 101,710 +47
Cotton(ICE)
Jul17 170628 73.90 74.57 73.77 74.41 -0.03 116 837 -907
Oct17 170628 69.67 69.67 68.75 69.47 -0.28 25 193 +8
Dec17 170628 67.70 67.89 66.84 67.65 -0.06 17,687 160,001 +1,357
Mar18 170628 67.60 67.64 66.66 67.29 -0.23 2,950 25,901 +211
May18 170628 67.51 67.78 67.16 67.72 -0.27 358 3,607 +103
Jul18 170628 68.03 68.23 67.71 68.19 -0.30 376 4,012 +61
Total Volume and Open Interest 22,054 200,519 +1,263
Lumber(CME)
Jul17 170628 353.8 360.1 352.6 358.8 +5.2 619 1,602 -217
Sep17 170628 334.7 344.5 334.6 342.5 +8.0 451 1,782 +274
Nov17 170628 337.5 342.4 335.3 340.0 +7.6 31 613 +8
Jan18 170628 347.4 347.6 347.4 347.6 +4.0 13 108 +5
Total Volume and Open Interest 1,114 4,140 +70
Crude Oil(NYM)
Aug17 170628 43.70 44.90 43.67 44.74 +0.50 661,354 543,105 +2,106
Sep17 170628 43.89 45.14 43.89 44.99 +0.50 108,671 290,726 -1,224
Oct17 170628 44.22 45.36 44.22 45.23 +0.50 33,535 116,112 +1,894
Nov17 170628 44.50 45.64 44.50 45.51 +0.50 17,512 106,732 -40
Dec17 170628 44.80 45.94 44.79 45.81 +0.50 47,811 316,719 +2,826
Jan18 170628 45.07 46.18 45.07 46.08 +0.51 11,415 95,686 -1,120
Feb18 170628 45.66 46.38 45.55 46.29 +0.51 4,780 39,924 +4
Mar18 170628 45.60 46.50 45.60 46.47 +0.51 8,538 60,431 +482
Apr18 170628 45.78 46.62 45.78 46.62 +0.51 3,302 19,850 +189
May18 170628 45.94 46.76 45.94 46.76 +0.51 2,425 23,685 -128
Jun18 170628 45.99 47.00 45.99 46.89 +0.51 14,294 117,336 -1,403
Jul18 170628 46.39 47.00 46.39 47.00 +0.51 1,780 21,120 +135
Aug18 170628 47.12 47.12 45.75 47.12 +0.51 1,032 10,567 +0
Sep18 170628 47.24 47.24 45.78 47.24 +0.51 2,715 29,378 +966
Oct18 170628 47.36 47.36 46.01 47.36 +0.51 2,335 12,384 +118
Nov18 170628 47.48 47.48 46.17 47.48 +0.51 853 16,737 -194
Total Volume and Open Interest 952,084 2,137,430 +5,459
e-miNY Crude Oil(NYM)
Aug17 170628 43.700 44.900 43.700 44.750 +0.500 11,758 3,960 -152
Sep17 170628 44.000 45.100 43.975 45.000 +0.500 211 769 -4
Oct17 170628 44.375 45.225 44.375 45.225 +0.500 31 358 +3
Nov17 170628 45.500 45.500 45.500 45.500 +0.500 8 132 +5
Dec17 170628 44.950 45.875 44.925 45.800 +0.500 21 451 -1
Jan18 170628 45.875 46.075 45.875 46.075 +0.500 0 173 +0
Feb18 170628 46.300 46.300 46.300 46.300 +0.525 0 26 +0
Mar18 170628 46.475 46.475 46.475 46.475 +0.525 0 12 +0
Apr18 170628 46.625 46.625 46.625 46.625 +0.525 0 21 +0
May18 170628 46.750 46.750 46.750 46.750 +0.500 0 45 +0
Total Volume and Open Interest 12,029 6,090 -149
NY Harbor ULSD(NYM)
Jul17 170628 140.35 143.83 140.06 143.30 +1.93 20,079 27,041 -5,966
Aug17 170628 140.81 144.48 140.57 143.90 +1.97 47,451 124,401 +3,064
Sep17 170628 141.47 145.25 141.47 144.70 +1.93 19,676 64,064 +862
Oct17 170628 142.48 146.07 142.48 145.60 +1.94 11,444 34,455 -961
Nov17 170628 144.47 147.15 143.70 146.64 +1.94 7,150 23,108 +1,112
Dec17 170628 144.88 148.27 144.68 147.79 +1.95 10,519 57,124 +332
Jan18 170628 146.45 149.23 146.30 148.86 +1.94 2,441 21,047 +67
Feb18 170628 147.52 149.77 147.51 149.51 +1.91 407 6,915 +109
Mar18 170628 147.67 149.90 147.67 149.63 +1.86 1,069 15,202 +560
Apr18 170628 148.17 149.50 148.17 149.23 +1.79 95 5,378 +14
May18 170628 148.36 149.44 148.36 149.28 +1.69 71 3,111 +4
Jun18 170628 148.57 149.78 148.18 149.66 +1.61 595 16,892 +13
Jul18 170628 148.82 150.55 148.82 150.25 +1.56 36 1,419 +8
Aug18 170628 150.87 150.87 148.12 150.87 +1.52 31 1,221 -1
Total Volume and Open Interest 121,262 427,394 -732
RBOB Gasoline(NYM)
Jul17 170628 144.66 149.10 144.09 148.33 +2.35 32,937 30,257 -5,919
Aug17 170628 143.78 148.15 143.29 147.35 +2.18 59,274 133,862 +2,651
Sep17 170628 142.65 146.96 142.51 146.21 +2.05 27,398 77,672 +1,257
Oct17 170628 133.60 137.36 133.38 136.74 +1.99 16,081 45,562 -771
Nov17 170628 132.46 135.40 131.90 134.84 +1.85 9,992 31,845 +1,312
Dec17 170628 130.40 134.14 130.40 133.64 +1.75 7,883 40,366 +1,129
Jan18 170628 131.34 134.50 131.34 133.90 +1.64 1,919 9,870 +378
Feb18 170628 132.96 135.20 132.96 135.06 +1.56 447 7,471 +59
Mar18 170628 135.11 137.13 134.91 137.03 +1.51 454 5,519 -34
Apr18 170628 154.40 154.40 154.35 154.40 +1.39 160 5,338 +5
Total Volume and Open Interest 157,001 410,289 +51
e-miNY RBOB Gasoline(NYM)
Jul17 170628 148.33 148.33 143.90 148.33 +2.35 0 1 +0
Aug17 170628 147.35 147.40 147.35 147.35 +2.18      
Sep17 170628 146.21 146.21 146.20 146.21 +2.05      
Oct17 170628 136.74 136.74 136.70 136.74 +1.99      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170628 3.020 3.080 3.016 3.067 +0.030 61,783 21,360 -5,568
Aug17 170628 3.052 3.117 3.047 3.094 +0.030 116,991 278,665 +5,906
Sep17 170628 3.047 3.108 3.042 3.087 +0.028 29,482 179,730 +525
Oct17 170628 3.071 3.132 3.071 3.115 +0.027 24,144 177,313 -691
Nov17 170628 3.137 3.190 3.134 3.175 +0.025 12,636 69,365 +144
Dec17 170628 3.280 3.335 3.280 3.323 +0.026 11,497 62,989 -235
Jan18 170628 3.371 3.424 3.371 3.410 +0.025 18,083 114,507 +1,479
Feb18 170628 3.357 3.397 3.357 3.388 +0.023 6,649 41,690 +181
Mar18 170628 3.282 3.325 3.281 3.314 +0.021 11,316 77,427 +496
Apr18 170628 2.871 2.886 2.870 2.876 +0.001 9,512 85,789 +408
May18 170628 2.833 2.843 2.827 2.834 -0.001 5,638 34,961 -142
Jun18 170628 2.857 2.868 2.851 2.859 -0.002 2,313 17,817 -14
Jul18 170628 2.894 2.896 2.878 2.885 -0.003 1,739 25,626 -186
Aug18 170628 2.900 2.902 2.884 2.890 -0.003 475 17,877 +106
Sep18 170628 2.866 2.873 2.858 2.865 -0.004 503 17,670 +90
Oct18 170628 2.879 2.893 2.877 2.882 -0.003 2,739 39,919 +484
Total Volume and Open Interest 318,166 1,345,332 +2,887
Brent Crude Oil(ICE)
Aug17 170628 46.25 47.47 46.25 47.31 +0.66 203,221 174,432 -12,189
Sep17 170628 46.54 47.70 46.54 47.54 +0.62 211,491 520,342 +808
Oct17 170628 46.79 47.95 46.79 47.81 +0.62 86,838 274,103 +7,718
Nov17 170628 47.08 48.24 47.08 48.09 +0.61 52,065 125,356 +1,433
Dec17 170628 47.34 48.51 47.34 48.35 +0.59 105,957 341,390 +559
Jan18 170628 47.69 48.76 47.69 48.61 +0.57 24,079 81,407 +1,160
Feb18 170628 47.95 48.91 47.95 48.83 +0.55 11,092 65,073 +1,144
Mar18 170628 48.19 49.12 48.19 49.03 +0.53 9,786 58,842 -1
Apr18 170628 48.75 49.29 48.48 49.22 +0.52 2,646 26,839 +257
May18 170628 49.39 49.39 49.39 49.39 +0.51 1,460 25,761 -187
Jun18 170628 48.88 49.67 48.80 49.54 +0.50 15,477 116,704 -577
Jul18 170628 49.71 49.71 49.71 49.71 +0.49 2,239 23,629 -137
Aug18 170628 49.87 49.87 49.87 49.87 +0.48 975 21,179 +255
Sep18 170628 49.98 49.98 49.98 49.98 +0.48 2,743 30,673 +141
Total Volume and Open Interest 766,469 2,399,912 +318
Gas Oil(ICE)
Jul17 170628 420.25 430.75 419.50 427.50 +4.25 38,612 117,118 -687
Aug17 170628 421.00 430.50 419.50 427.25 +3.75 48,989 149,175 +3,676
Sep17 170628 420.75 431.50 420.75 428.25 +3.75 21,860 107,970 +1,984
Oct17 170628 423.25 433.25 423.00 430.75 +4.00 11,542 74,214 +473
Nov17 170628 424.00 434.25 424.00 431.50 +3.75 6,119 45,362 -1,372
Dec17 170628 425.25 434.50 425.25 432.50 +3.50 18,922 124,846 +1,400
Jan18 170628 427.50 437.25 427.50 434.75 +3.50 2,687 29,836 +899
Feb18 170628 429.75 438.75 429.75 437.00 +3.50 836 14,168 +90
Mar18 170628 433.50 440.25 433.50 439.00 +3.50 1,559 20,258 +330
Apr18 170628 433.75 441.75 433.75 440.50 +3.50 825 8,365 +182
Total Volume and Open Interest 169,570 910,848 +9,743
Ethanol(CBOT)
Jul17 170628 1.493 1.496 1.472 1.472 -0.031 8 299 -5
Aug17 170628 1.500 1.505 1.480 1.482 -0.022 143 986 -16
Sep17 170628 1.500 1.500 1.485 1.485 -0.017 24 283 +20
Oct17 170628 1.481 1.505 1.481 1.481 -0.017 1 225 +0
Nov17 170628 1.464 1.464 1.464 1.464 -0.017 0 150 +0
Dec17 170628 1.450 1.450 1.450 1.450 -0.015 0 340 +0
Jan18 170628 1.435 1.435 1.435 1.435 -0.015      
Feb18 170628 1.435 1.435 1.435 1.435 -0.015      
Total Volume and Open Interest 176 2,286 -1
WTI Crude Oil(ICE)
Aug17 170628 43.80 44.90 43.80 44.74 +0.50 46,431 66,529 -3,694
Sep17 170628 44.14 45.13 44.06 44.99 +0.50 32,847 74,647 +605
Oct17 170628 44.41 45.31 44.31 45.23 +0.50 12,426 29,322 +513
Nov17 170628 44.69 45.62 44.68 45.51 +0.50 6,503 13,045 -125
Dec17 170628 44.96 45.91 44.96 45.81 +0.50 17,113 119,017 +386
Jan18 170628 45.47 46.10 45.29 46.08 +0.51 3,175 13,508 -228
Feb18 170628 45.63 46.29 45.55 46.29 +0.51 970 6,680 +191
Mar18 170628 45.75 46.47 45.75 46.47 +0.51 843 11,622 +105
Apr18 170628 46.49 46.62 46.39 46.62 +0.51 432 2,390 +74
May18 170628 46.76 46.76 46.76 46.76 +0.51 398 3,082 +228
Jun18 170628 46.26 46.89 46.26 46.89 +0.51 1,779 43,794 +214
Jul18 170628 47.00 47.00 47.00 47.00 +0.51 56 890 +2
Aug18 170628 47.12 47.12 47.12 47.12 +0.51 37 1,724 +7
Sep18 170628 47.24 47.24 47.24 47.24 +0.51 113 2,250 -31
Oct18 170628 47.36 47.36 47.36 47.36 +0.51 57 1,513 +8
Nov18 170628 47.48 47.48 47.48 47.48 +0.51 21 469 -1
Total Volume and Open Interest 126,289 542,266 -1,266
US Dollar Index(ICE)
Sep17 170628 96.175 96.320 95.670 95.745 -0.347 15,454 44,352 +72
Dec17 170628 95.925 96.035 95.470 95.530 -0.338 77 1,101 +18
Mar18 170628 95.575 95.600 95.320 95.320 -0.348 3 281 +3
Total Volume and Open Interest 15,534 45,734 +93
Australian Dollar(CME)
Sep17 170628 75.73 76.38 75.70 76.31 +0.44 52,931 84,312 +1,514
Dec17 170628 75.85 76.29 75.63 76.23 +0.44 73 1,159 +22
Mar18 170628 76.15 76.15 75.64 76.15 +0.43 0 7 +0
Total Volume and Open Interest 53,067 86,371 +1,543
British Pound(CME)
Sep17 170628 128.48 130.05 128.27 129.68 +1.28 70,172 186,441 -1,418
Dec17 170628 129.00 130.38 128.63 130.03 +1.28 49 1,173 +25
Mar18 170628 130.39 130.71 129.02 130.39 +1.28 0 293 +0
Total Volume and Open Interest 70,684 189,660 -1,361
Canadian Dollar(CME)
Sep17 170628 75.93 76.96 75.88 76.87 +0.73 44,149 137,949 -968
Dec17 170628 76.11 77.03 75.99 76.95 +0.71 164 4,305 +51
Mar18 170628 76.63 77.08 76.13 77.02 +0.70 10 381 +0
Jun18 170628 77.09 77.13 76.34 77.09 +0.69 1 70 +1
Total Volume and Open Interest 44,382 143,248 -899
Japanese Yen(CME)
Sep17 170628 89.39 89.74 89.27 89.39 -0.11 123,961 176,945 +7,246
Dec17 170628 89.80 90.10 89.66 89.76 -0.12 34 503 +3
Mar18 170628 90.20 90.48 90.14 90.20 -0.12 0 282 +0
Total Volume and Open Interest 124,279 178,850 +7,264
Swiss Franc(CME)
Sep17 170628 104.73 104.95 104.19 104.82 +0.05 24,015 35,356 +479
Dec17 170628 105.35 105.59 104.85 105.45 +0.05 11 220 -1
Mar18 170628 106.14 106.20 105.60 106.14 +0.04 0 17 +0
Total Volume and Open Interest 24,026 35,613 +478
EuroFX(CME)
Sep17 170628 113.89 114.41 113.41 114.30 +0.32 159,251 375,255 -1,660
Dec17 170628 114.48 114.97 113.99 114.87 +0.32 568 1,981 -59
Mar18 170628 115.26 115.56 114.64 115.47 +0.32 3 607 +2
Total Volume and Open Interest 161,004 381,290 -1,580
Mexican Peso(CME)
Jul17 170628 554.00 558.63 552.00 558.00 +3.25 0 96 +0
Aug17 170628 555.63 556.00 549.63 555.63 +3.25 0 64 +0
Total Volume and Open Interest 34,413 214,615 +2,194
Brazilian Real(CME)
Jul17 170628 300.35 304.70 300.35 304.05 +3.60 2,818 15,890 -644
Aug17 170628 300.60 302.70 299.50 302.20 +3.50 1,379 1,142 +657
Sep17 170628 298.85 300.45 297.20 300.25 +3.50 15 1,468 -2
Oct17 170628 298.80 298.80 298.80 298.80 +3.55      
Total Volume and Open Interest 4,212 18,500 +11
30-Year T-Bonds(CBOT)
Sep17 170628 155~170 155~220 154~090 155~000 -0~220 208,301 745,113 -812
Dec17 170628 153~290 154~080 153~160 153~260 -0~220 88 113 +22
Mar18 170628 153~030 153~030 153~030 153~030 -0~220      
Total Volume and Open Interest 208,389 745,226 -790
10-Year T-Notes(CBOT)
Sep17 170628 126~080 126~105 125~280 126~065 -0~025 841,606 3,136,070 -48,364
Dec17 170628 125~270 125~285 125~200 125~285 -0~020 6 1,934 +2
Mar18 170628 125~165 125~165 125~165 125~165 -0~020      
Total Volume and Open Interest 841,612 3,138,004 -48,362
5-Year T-Notes(CBOT)
Jun17 170628 118~164 118~220 118~164 118~220 +0~020 4,138 18,711 -1,211
Sep17 170628 118~034 118~066 117~306 118~056 +0~016 504,009 3,061,143 +23,453
Dec17 170628 117~276 117~276 117~276 117~276 +0~016 95 95 +95
Total Volume and Open Interest 508,242 3,079,949 +22,337
2 Year T-Notes(CBOT)
Jun17 170628 108~082 108~094 108~082 108~086 +0~006 1,067 5,927 -201
Sep17 170628 108~032 108~044 108~024 108~044 +0~010 215,738 1,288,156 -20,840
Dec17 170628 108~044 108~044 108~044 108~044 +0~010      
Total Volume and Open Interest 216,805 1,294,083 -21,041
Eurodollars(CME)
Sep17 170628 98.650 98.655 98.640 98.650 +0.005 116,418 1,495,776 +21,273
Dec17 170628 98.545 98.550 98.530 98.545 unch 156,576 1,779,762 +10,873
Mar18 170628 98.475 98.480 98.455 98.475 +0.005 127,352 1,116,207 -5,874
Jun18 170628 98.405 98.420 98.385 98.410 +0.010 104,813 1,102,247 +2,421
Sep18 170628 98.340 98.355 98.315 98.340 +0.005 96,937 1,093,279 +8,988
Dec18 170628 98.260 98.275 98.230 98.260 +0.005 144,708 1,378,461 +5,188
Mar19 170628 98.215 98.230 98.180 98.215 +0.005 95,183 807,126 -1,325
Jun19 170628 98.165 98.175 98.125 98.160 unch 94,018 678,358 -15
Sep19 170628 98.115 98.130 98.075 98.110 -0.005 61,822 637,319 +1,705
Dec19 170628 98.045 98.060 98.000 98.040 -0.005 68,735 747,210 +3,521
Mar20 170628 98.000 98.020 97.960 98.000 -0.005 44,418 460,474 -2,405
Jun20 170628 97.965 97.975 97.920 97.955 -0.010 48,670 289,005 +1,543
Sep20 170628 97.920 97.930 97.870 97.910 -0.010 30,078 241,221 -1,155
Dec20 170628 97.860 97.870 97.815 97.850 -0.015 35,812 300,869 +2,109
Mar21 170628 97.825 97.830 97.770 97.805 -0.020 27,632 155,593 -1,899
Jun21 170628 97.775 97.785 97.725 97.760 -0.020 23,306 113,763 +668
Sep21 170628 97.735 97.740 97.680 97.715 -0.020 23,688 85,723 -2,342
Dec21 170628 97.680 97.690 97.625 97.660 -0.025 22,311 94,849 -1,220
Total Volume and Open Interest 1,386,556 12,976,792 +52,415
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170628 168~12 168~19 166~21 167~22 -0~31 81,273 775,304 +6,145
Dec17 170628 166~22 166~22 166~22 166~22 -0~31      
Total Volume and Open Interest 81,273 775,304 +6,145
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170628 135~295 136~010 135~100 135~235 -0~080 75,315 384,269 +3,859
Dec17 170628 135~145 135~145 135~145 135~145 -0~080      
Total Volume and Open Interest 75,315 384,269 +3,859
30 Day Federal Funds(CBOT)
Jun17 170628 98.960 98.960 98.957 98.960 unch 630 80,310 -43
Jul17 170628 98.850 98.850 98.845 98.850 unch 4,510 312,389 -3,602
Aug17 170628 98.845 98.845 98.840 98.845 unch 2,597 182,110 -416
Sep17 170628 98.835 98.835 98.830 98.835 unch 2,819 73,581 +1,574
Oct17 170628 98.805 98.805 98.795 98.800 -0.005 20,764 279,816 -3,768
Nov17 170628 98.795 98.800 98.790 98.795 -0.005 7,905 213,787 +1,824
Total Volume and Open Interest 61,407 1,722,480 -5,600
Japanese Govt Bonds(SGX)
Sep17 170627 150.49 150.65 150.48 150.63 +0.15 2,708 15,869 +641
Dec17 170627 150.63 150.63 150.63 150.63 +0.15      
Mar18 170627 150.63 150.63 150.63 150.63 +0.15      
Total Volume and Open Interest 2,708 15,869 +641
Euro-Buxl(EUREX)
Sep17 170628 166.38 168.22 165.34 166.98 -0.38 35,883 209,263 +9,482
Dec17 170628 165.44 165.44 165.44 165.44 -0.34 0 2 +0
Mar18 170628 164.98 164.98 164.98 164.98 -0.38      
Total Volume and Open Interest 35,883 209,265 +9,482
Euro-Bund(EUREX)
Sep17 170628 163.05 164.04 162.78 163.45 -0.30 582,560 2,119,247 +253,494
Dec17 170628 159.86 160.77 159.86 160.50 -0.30 156 651 +211
Mar18 170628 160.40 160.40 160.40 160.40 -0.30 0 37 +5
Total Volume and Open Interest 582,716 2,119,935 +253,710
Euro-Bobl(EUREX)
Sep17 170628 131.78 132.46 131.76 132.18 +0.03 345,627 1,573,570 +166,305
Dec17 170628 130.59 130.59 130.59 130.59 +0.03 1,430 19,924 +3,932
Mar18 170628 130.59 130.59 130.59 130.59 +0.03      
Total Volume and Open Interest 347,057 1,593,494 +170,237
Euro-Schatz(EUREX)
Sep17 170628 111.82 111.93 111.81 111.90 +0.03 291,276 1,510,378 +172,453
Dec17 170628 111.83 111.83 111.83 111.83 +0.03 0 7 +1
Mar18 170628 111.90 111.90 111.90 111.90 +0.03      
Total Volume and Open Interest 291,276 1,510,385 +172,454
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170628 100.320 100.320 100.320 100.320 unch 3 5,329 +28
Dec17 170628 100.300 100.310 100.300 100.300 unch 50 7,718 -27
Total Volume and Open Interest 209 41,561 -72
Long Gilt(LIFFE)
Jun17 170628 127~32 127~32 127~24 127~25 -0~24 165 12,941 -164
Sep17 170628 127~03 127~06 126~07 126~22 -0~26 143,187 718,080 +7,471
Total Volume and Open Interest 143,352 731,021 +7,307
3-Mth Short Sterling(LIFFE)
Sep17 170628 99.61 99.63 99.57 99.60 -0.02 110,395 428,847 +8,295
Dec17 170628 99.55 99.56 99.48 99.51 -0.04 119,054 445,559 -4,441
Mar18 170628 99.49 99.50 99.41 99.44 -0.06 100,917 289,622 +5,934
Jun18 170628 99.44 99.45 99.36 99.38 -0.07 81,354 377,236 -1,673
Sep18 170628 99.39 99.41 99.30 99.33 -0.07 145,027 289,548 +11,470
Dec18 170628 99.35 99.36 99.26 99.29 -0.07 105,308 321,950 -3,857
Total Volume and Open Interest 1,217,735 3,127,071 +4,912
3-Mth Euribor(LIFFE)
Sep17 170628 100.315 100.325 100.315 100.320 unch 30,916 413,614 -259
Dec17 170628 100.295 100.315 100.290 100.305 +0.005 31,632 387,900 -2,406
Mar18 170628 100.260 100.290 100.260 100.275 unch 38,571 452,189 -1,664
Total Volume and Open Interest 504,053 3,890,614 -707
3-Mth Aus T-Bills(SFE)
Sep17 170628 98.27 98.27 98.26 98.27 -0.01 4,992 169,302 -1,955
Dec17 170628 98.27 98.27 98.24 98.25 -0.03 13,500 256,692 +1,369
Mar18 170628 98.23 98.23 98.20 98.21 -0.03 2,798 181,464 -1,725
Jun18 170628 98.17 98.18 98.13 98.14 -0.04 9,382 142,786 +805
Sep18 170628 98.11 98.11 98.06 98.07 -0.05 5,660 106,395 +233
Dec18 170628 98.05 98.05 97.98 97.99 -0.06 5,449 76,933 -540
Mar19 170628 97.98 97.98 97.91 97.92 -0.07 5,303 45,127 +1,606
Jun19 170628 97.93 97.93 97.84 97.85 -0.08 2,609 32,586 -208
Sep19 170628 97.84 97.84 97.77 97.77 -0.09 164 2,770 -58
Dec19 170628 97.75 97.75 97.71 97.71 -0.10 123 3,318 -50
Total Volume and Open Interest 49,980 1,019,178 -523
10-Year Aus T-Bonds(SFE)
Sep17 170628 97.60 97.61 97.48 97.50 -0.10 68,518 938,867 -4,871
Dec17 170628 97.50 97.50 97.50 97.50 -0.10      
Total Volume and Open Interest 68,518 938,867 -4,871
3-Year Aus T-Bonds(SFE)
Sep17 170628 98.18 98.19 98.10 98.12 -0.07 81,477 906,480 -17,639
Dec17 170628 98.12 98.12 98.12 98.12 -0.07      
Total Volume and Open Interest 81,477 906,480 -17,639
Gold(CMX)
Jun17 170628 1248.5 1248.5 1248.0 1248.0 +1.6 194 219 -179
Aug17 170628 1247.3 1255.7 1246.7 1249.1 +2.2 227,469 299,282 -1,164
Oct17 170628 1252.1 1258.5 1251.8 1252.8 +2.2 2,426 15,246 +1,103
Dec17 170628 1255.6 1262.9 1255.6 1256.5 +2.3 4,034 99,403 +556
Feb18 170628 1260.0 1264.4 1258.9 1260.0 +2.4 496 12,038 -12
Apr18 170628 1264.3 1264.3 1263.3 1263.3 +2.3 256 3,831 +192
Jun18 170628 1266.2 1271.7 1266.2 1266.6 +2.3 16 7,007 +1
Aug18 170628 1273.0 1273.0 1270.0 1270.0 +2.4 14 1,132 -6
Oct18 170628 1276.5 1276.8 1273.4 1273.4 +2.4 3 320 +0
Dec18 170628 1277.5 1277.5 1276.9 1276.9 +2.4 2 6,054 +0
Feb19 170628 1280.6 1280.6 1280.6 1280.6 +2.4 0 3 +0
Apr19 170628 1284.3 1284.3 1284.3 1284.3 +2.4      
Total Volume and Open Interest 235,695 449,378 +214
Silver(CMX)
Jul17 170628 1662.0 1683.0 1661.5 1672.7 +13.9 81,481 40,677 -8,108
Sep17 170628 1668.5 1689.0 1668.0 1679.1 +14.0 27,890 119,819 +6,452
Dec17 170628 1679.5 1698.5 1679.5 1689.6 +14.0 1,257 36,828 +23
Mar18 170628 1704.0 1704.0 1700.1 1700.1 +14.0 39 2,093 +13
May18 170628 1707.1 1707.1 1688.5 1707.1 +14.0 5 1,212 +3
Jul18 170628 1720.5 1720.5 1714.1 1714.1 +14.0 15 804 +12
Sep18 170628 1721.2 1721.2 1721.2 1721.2 +14.0 0 16 +0
Total Volume and Open Interest 111,126 203,137 -1,479
Platinum(NYMEX)
Jul17 170628 919.2 926.3 916.6 921.7 +3.0 24,678 17,785 -7,373
Oct17 170628 921.4 929.0 919.1 924.2 +3.3 16,525 55,640 +9,448
Jan18 170628 925.6 928.3 923.8 928.3 +3.7 160 3,091 +41
Apr18 170628 932.0 932.0 931.8 931.8 +3.7 24 52 +12
Total Volume and Open Interest 41,422 76,738 +2,157
Palladium(NYMEX)
Sep17 170628 855.85 863.70 851.40 854.60 -3.75 4,976 33,442 -217
Dec17 170628 847.40 852.00 844.00 846.45 -2.15 73 2,574 +25
Mar18 170628 838.35 838.35 832.80 838.35 -2.15 10 137 +5
Total Volume and Open Interest 5,066 36,209 -194
Copper(CMX)
Jul17 170628 264.30 266.25 263.55 266.05 +1.35 50,407 23,548 -6,755
Sep17 170628 265.65 267.80 264.95 267.60 +1.45 34,353 113,656 +4,356
Dec17 170628 267.30 269.50 266.80 269.40 +1.50 4,828 63,352 +1,162
Mar18 170628 270.00 270.60 268.85 270.50 +1.45 552 14,195 +170
May18 170628 269.90 271.20 269.90 271.10 +1.45 71 4,768 +4
Total Volume and Open Interest 90,798 249,115 -1,123
E-mini DJIA Index(CBOT)
Sep17 170628 21268 21437 21253 21402 +111 117,059 128,774 -543
Dec17 170628 21229 21381 21225 21360 +111 27 206 +1
Mar18 170628 21328 21328 21328 21328 +111 0 6 +0
Jun18 170628 21297 21297 21297 21297 +111      
Total Volume and Open Interest 117,086 128,986 -542
S & P 500(CME)
Sep17 170628 2419.00 2439.30 2414.30 2438.40 +17.80 650 39,716 +23
Dec17 170628 2436.50 2438.30 2436.50 2436.50 +17.70 9 234 -9
Mar18 170628 2434.90 2436.50 2434.90 2434.90 +17.90      
Jun18 170628 2433.90 2435.50 2433.90 2433.90 +17.90      
Total Volume and Open Interest 659 39,950 +14
S & P 500 E-Mini(Globex)
Sep17 170628 2417.00 2442.50 2413.75 2438.40 +17.90 1,265,812 2,836,678 +3,655
Dec17 170628 2415.75 2440.50 2412.25 2436.50 +17.75 1,479 16,626 +48
Mar18 170628 2415.00 2436.75 2413.75 2434.90 +17.90 8 650 +1
Jun18 170628 2433.90 2434.00 2433.90 2433.90 +17.90 0 5 +0
Total Volume and Open Interest 1,267,299 2,853,959 +3,704
NASDAQ 100 E-Mini(Globex)
Sep17 170628 5673.80 5768.80 5632.00 5763.50 +87.00 311,741 281,917 -295
Dec17 170628 5681.80 5775.00 5648.00 5771.80 +87.30 452 807 -54
Mar18 170628 5710.00 5780.30 5710.00 5780.30 +87.30 5 28 -3
Total Volume and Open Interest 312,198 282,752 -352
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 170628 1736.40 1761.90 1735.50 1756.10 +19.30 17,878 93,158 +574
Dec17 170628 1752.80 1756.50 1752.80 1752.80 +19.30      
Total Volume and Open Interest 17,878 93,158 +574
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170628 12.05 12.35 11.60 11.68 -0.35 92,635 283,477 +3,169
Aug17 170628 12.68 12.84 12.35 12.48 -0.20 54,714 113,809 +10,199
Sep17 170628 13.64 13.80 13.40 13.53 -0.12 23,681 62,246 +1,889
Total Volume and Open Interest 189,321 556,424 +15,844
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170628 859.20 859.20 859.20 859.20 +12.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170628 1404.10 1431.00 1401.00 1426.80 +21.90 115,227 584,920 -5,188
Dec17 170628 1420.00 1425.80 1418.10 1425.80 +21.90 0 96 +0
Mar18 170628 1424.80 1424.80 1424.80 1424.80 +21.90 0 1 +0
Total Volume and Open Interest 115,227 585,019 -5,188
Nikkei 225(CME)
Sep17 170628 20180 20255 20060 20245 +65 7,557 36,777 -123
Dec17 170628 20170 20170 20170 20170 +65      
Total Volume and Open Interest 7,557 36,777 -123
Nikkei 225(SGX)
Sep17 170628 20140 20150 20050 20145 -10 40,565 207,041 +559
Dec17 170628 19970 20020 19970 20020 -10 0 2,510 +0
Mar18 170627 19990 19990 19990 19990 +30 0 205 +0
Total Volume and Open Interest 44,013 216,360 +325
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170627 20150 20215 20130 20150 +30 509,666 260,337 +221
Dec17 170627 20020 20085 20005 20020 +30 2,414 5,774 +375
Total Volume and Open Interest 540,567 371,671 +14,675
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170627 20150 20220 20130 20150 +30 36,927 301,865 +2,662
Dec17 170627 20020 20080 20010 20020 +30 136 39,353 +52
Total Volume and Open Interest 37,080 408,847 +3,053
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170628 20150 20225 20045 20210 +65 26,652 67,027 -405
Dec17 170628 20085 20085 20075 20085 +65 6 20 +5
Total Volume and Open Interest 26,658 67,047 -400
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170628 20200 20210 20200 20210 +60 0 9 +0
Dec17 170628 20085 20085 20080 20085 +65      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170628 5222.0 5271.0 5198.0 5248.0 -6.0 75,909 371,948 +6,999
Aug17 170628 5224.5 5265.0 5210.0 5247.0 -6.0 102 448 +7
Sep17 170628 5239.0 5263.0 5198.0 5246.0 -6.0 365 19,222 +254
Total Volume and Open Interest 76,376 406,030 +7,260
Hang Seng Index(HKFE)
Jun17 170628 25795 25816 25569 25635 -142 138,723 123,250 -14,392
Jul17 170628 25675 25697 25439 25497 -160 62,305 53,173 +31,460
Total Volume and Open Interest 201,380 190,102 +17,215
DAX(EUREX)
Sep17 170628 12575.0 12683.0 12526.5 12642.5 -21.0 60,928 161,667 +7,979
Dec17 170628 12572.0 12667.5 12525.0 12633.0 -21.0 75 4,421 +241
Mar18 170628 12630.0 12630.0 12630.0 12630.0 -21.0 0 35 +0
Total Volume and Open Interest 61,003 166,123 +8,220
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170628 12580.0 12683.0 12527.0 12642.5 -21.0 18,419 11,603 +2,459
Dec17 170628 12575.0 12666.0 12539.0 12633.0 -21.0 8 277 +22
Total Volume and Open Interest 18,427 11,883 +2,481
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170628 3507 3538 3488 3528 -2 673,345 3,520,656 +15,795
Dec17 170628 3497 3523 3477 3515 -2 77 79,757 +6,139
Total Volume and Open Interest 673,422 3,651,856 +21,935
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170628 9039 9077 9018 9053 -4 39,150 185,472 -2,494
Dec17 170628 9018 9050 9007 9027 -4 116 1,930 +150
Total Volume and Open Interest 39,266 187,412 -2,339
FT-SE 100(EURONEXT)
Sep17 170628 7338.00 7384.00 7316.50 7330.00 -41.00 64,584 798,002 +3,214
Dec17 170628 7302.00 7331.50 7282.50 7290.50 -41.00 1 11,335 +1
Mar18 170628 7229.50 7229.50 7229.50 7229.50 -41.00      
Total Volume and Open Interest 64,585 809,337 +3,215
SPI 200(SFE)
Sep17 170628 5651.0 5703.0 5633.0 5696.0 +42.0 25,501 308,037 +1,607
Dec17 170628 5688.0 5688.0 5683.0 5683.0 +41.0 0 1,418 +0
Mar18 170628 5636.0 5636.0 5636.0 5636.0 +41.0 0 1,393 +0
Total Volume and Open Interest 25,528 312,720 +1,604
FTSE MIB(ISE)
Sep17 170628 20650.00 21025.00 20545.00 20984.00 +262.00 23,336 35,832 +853
Dec17 170628 20550.00 20890.00 20460.00 20869.00 +249.00 34 31 +7
Total Volume and Open Interest 23,370 35,863 +860
KOSPI 200(KFE)
Sep17 170628 312.30 312.45 310.85 311.60 -0.85 168,224 269,716 +3,949
Dec17 170628 313.05 313.10 311.70 312.25 -0.95 414 28,990 +65
Mar18 170628 309.05 309.05 309.05 309.05 -1.80 5 7,227 -3
Total Volume and Open Interest 168,643 327,646 +4,011
GSCI(CME)
Jul17 170628 359.50 362.90 359.40 362.60 +2.85 290 14,169 -159
Aug17 170628 361.70 361.70 358.80 361.70 +2.85 0 835 +0
Sep17 170628 363.30 363.30 363.30 363.30 +2.85      
Total Volume and Open Interest 290 15,004 -159
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