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 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170601 916.00 920.75 911.50 912.25 -3.75 134,220 363,226 -319
Aug17 170601 918.00 923.25 914.50 915.25 -3.00 29,221 44,778 +1,730
Sep17 170601 917.00 922.00 914.75 915.25 -1.75 8,443 19,712 +316
Nov17 170601 918.75 923.75 916.50 917.75 -0.50 55,735 196,836 +1,889
Jan18 170601 926.50 931.25 924.50 925.50 -0.75 7,506 21,142 +1,559
Mar18 170601 932.75 937.75 931.25 931.75 -1.00 2,794 13,858 +561
May18 170601 942.00 943.75 937.25 938.00 -0.75 1,645 8,966 +307
Jul18 170601 948.75 949.00 943.50 944.75 -1.00 2,110 13,276 +95
Aug18 170601 943.00 944.50 943.00 943.50 -1.00 70 438 +8
Sep18 170601 936.75 936.75 936.75 936.75 -0.25 12 50 +3
Nov18 170601 934.50 935.75 931.50 932.75 -0.50 1,069 6,089 +97
Jan19 170601 937.75 937.75 937.75 937.75 -0.25 3 67 +0
Mar19 170601 937.25 937.25 937.25 937.25 -0.25 0 7 +0
May19 170601 938.50 938.50 938.50 938.50 -1.25 0 7 +0
Total Volume and Open Interest 242,854 688,531 +6,259
Soybean Meal(CBOT)
Jul17 170601 298.10 299.60 297.10 297.50 -0.60 64,520 201,323 +703
Aug17 170601 299.50 301.10 298.70 299.10 -0.30 14,627 36,697 +1,043
Sep17 170601 300.70 302.30 300.00 300.40 -0.20 8,322 24,838 +601
Oct17 170601 302.20 303.10 301.20 301.50 +0.10 4,125 18,438 +382
Dec17 170601 303.20 305.00 302.90 303.20 +0.20 18,480 89,815 +1,153
Jan18 170601 304.70 305.40 303.70 304.00 +0.10 3,279 10,524 +890
Mar18 170601 305.00 306.70 304.90 305.20 unch 1,888 8,657 +392
May18 170601 307.00 307.80 306.30 306.60 +0.40 910 5,624 +203
Jul18 170601 308.80 309.30 307.80 308.10 +0.60 1,091 7,195 +461
Aug18 170601 309.80 309.80 308.20 308.50 +0.50 219 1,539 +97
Total Volume and Open Interest 118,070 409,853 +6,142
Soybean Oil(CBOT)
Jul17 170601 31.40 31.58 31.18 31.25 -0.09 63,355 197,600 -404
Aug17 170601 31.53 31.69 31.32 31.38 -0.09 16,611 43,406 +431
Sep17 170601 31.67 31.82 31.46 31.51 -0.09 5,898 31,655 +1,225
Oct17 170601 31.73 31.92 31.57 31.62 -0.08 3,052 18,752 +1,485
Dec17 170601 31.96 32.13 31.78 31.85 -0.06 19,327 102,158 +811
Jan18 170601 32.10 32.25 31.92 31.99 -0.06 2,877 11,163 +416
Mar18 170601 32.24 32.39 32.08 32.14 -0.07 1,497 10,618 +318
May18 170601 32.39 32.52 32.25 32.28 -0.08 577 5,814 +42
Jul18 170601 32.54 32.67 32.39 32.45 -0.04 2,103 6,335 +1,199
Aug18 170601 32.57 32.57 32.45 32.47 -0.05 240 695 +52
Total Volume and Open Interest 116,725 432,500 +6,165
Canola(WCE)
Jul17 170601 500.7 502.7 492.6 494.6 -6.1 16,482 90,339 +424
Nov17 170601 482.5 483.7 477.0 478.8 -3.3 9,255 76,390 +2,969
Jan18 170601 488.3 489.4 483.8 484.6 -3.3 297 10,988 +141
Mar18 170601 494.0 494.3 488.3 489.3 -3.5 77 1,951 +59
May18 170601 492.4 492.4 492.4 492.4 -3.5 0 255 +0
Total Volume and Open Interest 26,113 179,975 +3,593
Corn(CBOT)
Jul17 170601 371.50 373.75 367.50 370.50 -1.50 208,777 699,581 +3,244
Sep17 170601 379.50 381.75 375.25 378.50 -1.50 50,102 233,666 +185
Dec17 170601 390.25 392.50 386.25 389.25 -1.75 73,422 293,592 +3,783
Mar18 170601 400.00 402.25 396.25 399.00 -2.00 5,911 78,635 +896
May18 170601 406.00 408.00 402.00 405.00 -2.00 1,030 13,893 -131
Jul18 170601 409.75 412.00 407.00 410.50 -0.75 3,145 39,442 +325
Sep18 170601 403.00 403.00 398.75 402.75 +0.50 160 4,134 +54
Dec18 170601 405.00 407.00 402.00 405.75 unch 1,077 26,131 +312
Mar19 170601 413.25 413.25 413.25 413.25 unch 72 450 -3
May19 170601 417.25 417.25 417.25 417.25 unch 0 188 +0
Total Volume and Open Interest 343,777 1,390,444 +8,721
Wheat(CBOT)
Jul17 170601 429.50 431.25 421.25 429.00 -0.25 77,245 269,230 +4,583
Sep17 170601 444.00 445.50 436.25 443.50 -0.25 19,868 83,628 +225
Dec17 170601 466.75 468.25 459.25 466.00 -0.50 12,326 79,561 +1,873
Mar18 170601 484.50 486.00 477.25 484.00 unch 2,663 23,008 +754
May18 170601 496.50 497.00 488.00 495.25 unch 546 3,862 +11
Jul18 170601 503.75 503.75 495.50 503.00 +1.00 1,555 6,554 +346
Total Volume and Open Interest 114,360 468,113 +7,854
Wheat(KCBT)
Jul17 170601 431.25 435.00 424.25 430.75 -1.00 30,199 153,821 -2,784
Sep17 170601 449.75 453.25 442.75 449.25 -0.75 14,678 46,390 +5,129
Dec17 170601 475.25 478.00 467.75 474.50 -0.75 7,103 46,449 +1,935
Mar18 170601 492.50 492.50 483.00 489.25 -0.75 1,137 18,281 +131
May18 170601 501.00 501.00 496.00 501.00 -0.75 499 4,000 +113
Jul18 170601 511.00 511.00 505.00 511.00 -0.75 988 5,918 +493
Sep18 170601 522.25 525.25 520.00 525.25 -0.75 0 443 +0
Total Volume and Open Interest 54,604 275,577 +5,017
Wheat(MGE)
Jul17 170601 572.00 579.50 571.50 578.75 +6.75 5,218 26,822 -1,113
Sep17 170601 576.00 583.00 576.00 582.50 +6.00 1,863 12,745 +358
Dec17 170601 581.25 586.25 580.25 585.75 +5.00 890 10,612 +61
Mar18 170601 585.00 589.50 585.00 589.50 +4.50 224 6,185 +105
May18 170601 587.75 593.00 587.75 591.50 +3.75 47 2,823 -2
Jul18 170601 598.50 598.50 591.25 592.75 +3.25 14 613 +6
Total Volume and Open Interest 8,266 60,014 -584
Oats(CBOT)
Jul17 170601 248.00 258.25 247.00 255.00 +7.50 327 4,914 -63
Sep17 170601 239.75 247.00 239.75 246.50 +5.00 59 215 +49
Dec17 170601 230.00 236.50 230.00 233.00 +3.50 80 1,165 +32
Mar18 170601 233.00 233.00 229.75 229.75 +3.25 6 108 +6
Total Volume and Open Interest 472 6,402 +24
Rough Rice(CBOT)
Jul17 170601 11.11 11.19 11.01 11.05 -0.08 671 7,669 -103
Sep17 170601 11.35 11.41 11.29 11.31 -0.07 253 1,167 +119
Nov17 170601 11.60 11.60 11.54 11.54 -0.08 46 202 +31
Jan18 170601 11.68 11.68 11.68 11.68 -0.06 0 10 +0
Total Volume and Open Interest 970 9,092 +47
Live Cattle(CME)
Jun17 170601 124.750 127.430 124.650 127.430 +3.000 10,066 36,391 -2,286
Aug17 170601 121.980 124.700 121.800 124.700 +3.000 22,030 197,549 +2,186
Oct17 170601 118.250 121.150 118.150 121.150 +3.000 10,786 102,708 +977
Dec17 170601 118.900 121.800 118.900 121.730 +2.830 5,791 49,532 +422
Feb18 170601 119.100 121.480 119.080 121.400 +2.500 2,667 22,252 +364
Apr18 170601 117.000 119.080 117.000 118.980 +2.030 919 8,719 -27
Total Volume and Open Interest 52,452 421,529 +1,637
Feeder Cattle(CME)
Aug17 170601 153.080 157.080 152.950 157.080 +4.500 6,282 33,118 -341
Sep17 170601 152.380 156.330 152.285 156.330 +4.500 2,600 9,346 -13
Oct17 170601 150.630 154.650 150.630 154.650 +4.500 1,580 7,310 -38
Nov17 170601 148.300 152.500 148.300 152.285 +4.155 449 2,659 +2
Jan18 170601 141.580 145.700 141.580 145.535 +4.235 129 2,229 -18
Mar18 170601 138.830 142.235 138.830 141.850 +3.565 46 287 +6
Apr18 170601 141.935 141.935 141.935 141.935 +3.585 1 15 +1
Total Volume and Open Interest 11,087 54,964 -401
Lean Hogs(CME)
Jun17 170601 82.385 82.385 80.680 80.930 -1.000 6,174 24,781 -1,845
Jul17 170601 83.500 83.535 81.680 82.135 -0.900 12,040 65,219 +834
Aug17 170601 82.500 82.700 81.400 82.000 -0.180 12,183 56,147 +252
Oct17 170601 68.680 68.900 68.000 68.885 +0.455 4,116 47,344 +998
Dec17 170601 62.750 62.985 62.235 62.930 +0.350 1,957 22,967 +468
Feb18 170601 66.350 66.385 65.700 66.250 +0.070 658 10,084 +235
Apr18 170601 69.550 69.600 69.080 69.330 -0.100 269 8,546 +94
May18 170601 73.400 73.400 73.400 73.400 -0.300 0 126 +0
Total Volume and Open Interest 37,445 239,007 +1,045
Class III Milk(CME)
May17 170531 15.62 15.63 15.61 15.61 -0.01 62 4,737 -20
Jun17 170601 16.77 16.79 16.56 16.66 -0.04 224 5,100 -40
Jul17 170601 17.35 17.42 16.87 17.12 -0.14 431 4,225 +41
Aug17 170601 17.55 17.64 17.07 17.35 -0.17 175 3,642 +46
Sep17 170601 17.62 17.65 17.17 17.42 -0.13 90 3,340 +6
Oct17 170601 17.46 17.50 17.11 17.30 -0.08 33 2,714 +3
Nov17 170601 17.21 17.22 17.00 17.11 -0.04 35 2,419 +6
Dec17 170601 16.90 17.00 16.85 16.95 +0.07 36 2,345 +4
Jan18 170601 16.65 16.68 16.63 16.63 unch 1 749 +1
Feb18 170601 16.57 16.58 16.57 16.57 unch 1 687 +1
Mar18 170601 16.63 16.63 16.59 16.59 -0.04 0 635 +0
Apr18 170601 16.50 16.51 16.45 16.45 -0.05 0 507 +0
May18 170601 16.52 16.52 16.47 16.47 -0.05 0 453 +0
Total Volume and Open Interest 1,158 32,358 -24
Cocoa(ICE)
Jul17 170601 2031 2038 1971 2024 -24 35,761 113,229 -5,064
Sep17 170601 2040 2048 1986 2038 -18 17,929 77,187 +1,365
Dec17 170601 2055 2066 2004 2055 -16 11,434 43,829 +671
Mar18 170601 2075 2089 2029 2078 -16 2,636 22,521 +279
May18 170601 2092 2106 2047 2096 -16 1,314 9,941 -214
Jul18 170601 2121 2121 2072 2114 -16 1,126 7,816 +629
Sep18 170601 2128 2139 2115 2131 -16 416 5,918 +66
Total Volume and Open Interest 70,990 288,943 -2,068
Coffee "C"(ICE)
Jul17 170601 129.50 130.00 127.50 127.70 -1.65 13,861 99,338 -1,303
Sep17 170601 131.90 132.30 129.80 130.05 -1.65 6,421 46,442 +885
Dec17 170601 135.40 135.80 133.35 133.55 -1.70 4,052 33,919 +527
Mar18 170601 139.20 139.25 136.80 137.00 -1.65 1,823 16,248 -166
May18 170601 141.05 141.45 139.05 139.20 -1.65 564 7,424 +34
Jul18 170601 143.00 143.25 141.20 141.35 -1.70 397 2,977 +202
Total Volume and Open Interest 27,625 215,278 +363
Orange Juice(ICE)
Jul17 170601 133.55 133.55 131.25 131.90 -1.65 718 7,774 -31
Sep17 170601 132.75 132.75 130.65 131.35 -1.40 113 1,985 +43
Nov17 170601 132.45 132.45 130.95 131.55 -1.55 66 1,328 +17
Jan18 170601 132.95 132.95 131.60 132.10 -1.40 41 639 +19
Mar18 170601 134.20 134.20 133.00 133.40 -1.35 2 176 +1
May18 170601 136.50 136.50 134.75 134.75 -1.75 0 122 +0
Total Volume and Open Interest 940 12,024 +49
Sugar #11(ICE)
Jul17 170601 15.00 15.01 14.20 14.23 -0.64 93,797 341,993 +6,013
Oct17 170601 15.26 15.27 14.50 14.53 -0.60 55,562 208,281 +5,095
Mar18 170601 15.87 15.88 15.17 15.18 -0.55 22,502 130,881 +437
May18 170601 15.80 15.80 15.10 15.11 -0.54 5,889 44,061 +363
Jul18 170601 15.77 15.77 15.08 15.09 -0.54 2,354 29,014 +612
Oct18 170601 15.90 15.91 15.24 15.25 -0.54 1,211 31,775 -142
Mar19 170601 16.26 16.26 15.61 15.64 -0.51 427 15,016 +48
May19 170601 15.99 15.99 15.61 15.64 -0.48 286 4,224 -59
Total Volume and Open Interest 182,436 814,153 +12,471
London Cocoa(LCE)
Jul17 170601 1575 1583 1527 1571 -12 22,940 103,986 -973
Sep17 170601 1590 1597 1544 1586 -13 12,641 37,190 -1,460
Dec17 170601 1602 1619 1569 1608 -11 8,906 55,768 +125
Mar18 170601 1621 1637 1593 1627 -10 4,093 42,288 +545
May18 170601 1637 1652 1610 1642 -10 1,306 14,033 +76
Jul18 170601 1653 1668 1627 1656 -11 521 8,356 -73
Sep18 170601 1663 1668 1638 1668 -13 405 6,666 +293
Total Volume and Open Interest 50,827 272,131 -1,457
London Sugar(LCE)
Aug17 170601 436.20 436.60 421.70 422.10 -12.70 8,962 47,103 +331
Oct17 170601 421.20 421.70 405.40 406.00 -13.90 3,076 26,125 +280
Dec17 170601 421.00 421.10 405.50 406.10 -13.60 1,152 10,079 +171
Mar18 170601 424.50 425.00 409.90 409.90 -13.50 751 6,373 +42
May18 170601 428.70 429.10 415.60 415.60 -12.70 201 3,077 +11
Total Volume and Open Interest 14,372 95,454 +978
Cotton(ICE)
Jul17 170601 76.96 77.81 76.81 77.63 +0.65 12,043 94,220 -1,722
Oct17 170601 75.69 75.69 75.69 75.69 +0.65 4 98 -3
Dec17 170601 72.62 73.70 72.48 73.50 +0.71 7,516 122,759 -104
Mar18 170601 72.20 73.24 72.20 73.14 +0.72 1,970 16,542 +1,082
May18 170601 72.81 73.46 72.70 73.41 +0.67 368 1,892 +70
Jul18 170601 73.09 73.95 73.01 73.70 +0.63 201 3,167 +167
Total Volume and Open Interest 22,206 241,493 -491
Lumber(CME)
Jul17 170601 351.0 355.1 350.1 353.2 +8.1 715 3,604 +31
Sep17 170601 346.5 350.8 346.5 347.2 +6.4 231 783 +59
Nov17 170601 339.7 341.1 337.7 337.7 +6.6 54 521 +9
Jan18 170601 346.5 346.5 344.8 344.8 +8.3 6 77 -1
Total Volume and Open Interest 1,009 5,018 +100
Crude Oil(NYM)
Jul17 170601 48.63 49.17 47.90 48.36 +0.04 663,486 569,166 -7,611
Aug17 170601 48.84 49.40 48.15 48.60 +0.04 111,364 202,789 +5,337
Sep17 170601 49.02 49.57 48.38 48.79 +0.05 45,937 200,787 +2,931
Oct17 170601 49.16 49.70 48.53 48.94 +0.07 26,385 106,993 +3,071
Nov17 170601 49.35 49.84 48.66 49.10 +0.09 15,914 81,219 +2,016
Dec17 170601 49.44 49.95 48.79 49.22 +0.10 69,045 318,214 -7,731
Jan18 170601 49.64 50.01 48.95 49.32 +0.11 7,572 75,030 +115
Feb18 170601 49.61 50.03 49.01 49.36 +0.11 2,900 36,046 -456
Mar18 170601 49.86 50.05 48.98 49.37 +0.11 6,120 57,595 +1,055
Apr18 170601 49.56 49.93 49.03 49.35 +0.12 1,742 23,050 +99
May18 170601 49.40 49.84 48.96 49.31 +0.12 2,191 22,213 +625
Jun18 170601 49.57 49.83 48.90 49.25 +0.12 21,821 120,084 +4,314
Jul18 170601 49.17 49.17 49.17 49.17 +0.11 1,802 19,171 +629
Aug18 170601 49.58 49.58 49.10 49.10 +0.09 409 12,430 +107
Sep18 170601 49.03 49.05 49.03 49.05 +0.08 2,691 27,359 +726
Oct18 170601 49.01 49.01 49.01 49.01 +0.07 1,649 11,054 +763
Total Volume and Open Interest 1,017,296 2,198,081 +8,363
e-miNY Crude Oil(NYM)
Jul17 170601 48.625 49.150 47.900 48.350 +0.025 14,236 2,849 +169
Aug17 170601 49.000 49.375 48.175 48.600 +0.050 207 415 -16
Sep17 170601 49.225 49.500 48.425 48.800 +0.050 42 344 -3
Oct17 170601 48.825 49.500 48.750 48.950 +0.075 2 228 +1
Nov17 170601 49.100 49.350 48.875 49.100 +0.100 40 68 +40
Dec17 170601 49.100 49.850 48.800 49.225 +0.100 50 378 +39
Jan18 170601 49.325 50.025 49.325 49.325 +0.125 1 79 +1
Feb18 170601 49.350 50.500 49.350 49.350 +0.100 1 27 +1
Mar18 170601 49.200 49.550 49.150 49.375 +0.125 0 14 +0
Apr18 170601 49.350 49.350 49.350 49.350 +0.125 0 49 +0
Total Volume and Open Interest 14,579 4,634 +232
NY Harbor ULSD(NYM)
Jul17 170601 152.34 153.76 149.23 150.17 -1.62 78,811 125,450 +5,758
Aug17 170601 152.95 154.53 150.10 151.07 -1.51 35,030 44,364 +2,628
Sep17 170601 154.76 155.45 151.24 152.14 -1.41 22,413 38,782 +659
Oct17 170601 155.56 156.38 152.45 153.35 -1.34 10,069 18,865 -230
Nov17 170601 156.92 157.69 153.69 154.61 -1.27 6,871 21,184 -711
Dec17 170601 157.85 158.59 154.86 155.68 -1.20 13,620 61,207 -2,207
Jan18 170601 157.59 158.47 156.30 156.73 -1.14 1,301 12,275 +169
Feb18 170601 158.15 159.07 157.01 157.36 -1.05 376 4,942 +16
Mar18 170601 158.54 158.86 157.12 157.36 -0.99 641 7,649 -48
Apr18 170601 157.31 157.70 156.66 156.66 -0.93 623 5,192 +534
May18 170601 156.56 157.75 156.12 156.29 -0.83 247 2,953 +54
Jun18 170601 158.59 158.59 155.50 156.16 -0.78 1,665 17,235 +360
Jul18 170601 156.50 156.50 156.34 156.34 -0.78 322 1,003 -20
Aug18 170601 156.65 156.65 156.65 156.65 -0.78 755 1,007 +53
Total Volume and Open Interest 199,333 385,694 -3,910
RBOB Gasoline(NYM)
Jul17 170601 160.51 162.25 158.85 160.14 +0.49 69,615 140,571 +855
Aug17 170601 158.85 160.74 157.52 158.72 +0.24 29,495 47,781 +2,475
Sep17 170601 157.63 159.05 155.96 157.11 +0.08 16,594 54,299 +2,329
Oct17 170601 146.53 147.37 144.53 145.51 -0.04 8,838 38,382 +345
Nov17 170601 144.33 145.10 142.11 143.25 -0.08 5,298 24,390 +964
Dec17 170601 142.94 143.36 140.35 141.49 -0.10 5,720 33,738 +324
Jan18 170601 142.84 142.84 140.75 141.16 -0.06 930 5,966 +60
Feb18 170601 141.77 143.30 141.47 141.90 -0.01 647 4,584 +12
Mar18 170601 144.59 144.59 143.45 143.45 unch 907 3,971 +146
Apr18 170601 160.94 160.94 160.65 160.65 -0.16 480 4,358 +222
Total Volume and Open Interest 167,200 383,915 -2,296
e-miNY RBOB Gasoline(NYM)
Jul17 170601 160.10 160.10 160.10 160.10 +0.40      
Aug17 170601 158.70 158.72 158.70 158.70 +0.20      
Sep17 170601 157.10 157.11 157.10 157.10 +0.10      
Oct17 170601 145.50 145.51 145.50 145.50 -0.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul17 170601 3.080 3.128 2.988 3.008 -0.063 215,155 309,712 +11,557
Aug17 170601 3.116 3.161 3.030 3.047 -0.062 61,948 149,627 -4,625
Sep17 170601 3.105 3.143 3.017 3.034 -0.061 27,146 154,375 +614
Oct17 170601 3.131 3.165 3.044 3.057 -0.063 56,993 193,463 -2,035
Nov17 170601 3.194 3.227 3.112 3.125 -0.059 15,539 66,454 -791
Dec17 170601 3.321 3.354 3.253 3.264 -0.053 13,740 73,189 -365
Jan18 170601 3.412 3.435 3.341 3.350 -0.050 27,372 101,910 -472
Feb18 170601 3.393 3.412 3.323 3.331 -0.050 10,875 47,402 -330
Mar18 170601 3.325 3.350 3.260 3.267 -0.046 22,496 71,133 -78
Apr18 170601 2.881 2.919 2.869 2.874 -0.010 16,242 96,474 -2,932
May18 170601 2.835 2.860 2.828 2.832 -0.006 6,581 36,880 +399
Jun18 170601 2.879 2.894 2.860 2.863 -0.005 3,230 21,352 +610
Jul18 170601 2.910 2.921 2.895 2.895 -0.004 2,026 24,449 +144
Aug18 170601 2.928 2.932 2.904 2.905 -0.004 2,578 20,583 +572
Sep18 170601 2.903 2.916 2.882 2.882 -0.004 2,124 17,796 -359
Oct18 170601 2.911 2.921 2.898 2.898 -0.004 4,762 42,357 +1,141
Total Volume and Open Interest 493,212 1,516,242 +1,899
Brent Crude Oil(ICE)
Aug17 170601 51.17 51.45 50.23 50.63 -0.13 370,004 581,843 +20,156
Sep17 170601 51.50 51.78 50.57 50.97 -0.12 146,655 346,199 +9,912
Oct17 170601 51.74 52.03 50.83 51.22 -0.11 61,779 135,005 +1,681
Nov17 170601 51.93 52.23 51.06 51.42 -0.10 45,410 106,237 +865
Dec17 170601 52.08 52.40 51.22 51.60 -0.09 119,919 347,966 +5,402
Jan18 170601 52.24 52.47 51.37 51.73 -0.08 9,077 60,740 +674
Feb18 170601 52.29 52.54 51.46 51.81 -0.08 5,945 49,455 +590
Mar18 170601 52.31 52.57 51.51 51.86 -0.09 5,583 56,973 +502
Apr18 170601 52.49 52.56 51.53 51.88 -0.09 711 20,364 -152
May18 170601 51.88 51.88 51.88 51.88 -0.09 1,068 22,308 +34
Jun18 170601 52.26 52.53 51.50 51.85 -0.09 21,443 113,975 -1,379
Jul18 170601 52.50 52.50 51.84 51.84 -0.09 889 20,181 +222
Aug18 170601 51.65 51.83 51.65 51.83 -0.08 898 14,944 +27
Sep18 170601 51.79 51.79 51.79 51.79 -0.08 1,092 26,903 +119
Total Volume and Open Interest 962,855 2,431,460 -30,729
Gas Oil(ICE)
Jun17 170601 451.25 454.50 441.75 450.25 +4.75 79,453 99,041 -23,298
Jul17 170601 451.25 454.75 442.00 450.25 +4.50 105,287 152,708 -2,433
Aug17 170601 452.75 456.75 444.00 452.25 +4.25 46,093 76,111 +513
Sep17 170601 456.00 459.50 447.25 455.25 +4.25 28,469 56,367 -1,333
Oct17 170601 459.50 462.50 450.25 458.25 +4.25 18,782 58,283 +4,374
Nov17 170601 460.50 464.00 452.00 459.75 +4.25 5,165 35,594 -101
Dec17 170601 461.25 464.75 453.00 460.75 +4.50 20,249 107,540 +1,413
Jan18 170601 465.25 466.25 455.75 462.75 +4.50 1,985 20,221 -106
Feb18 170601 468.25 468.25 460.25 464.50 +4.50 452 10,756 -200
Mar18 170601 469.25 469.25 460.00 465.75 +4.50 542 19,241 -46
Total Volume and Open Interest 311,687 836,557 -21,265
Ethanol(CBOT)
Jun17 170601 1.529 1.534 1.529 1.529 +0.005 68 185 -61
Jul17 170601 1.561 1.584 1.546 1.555 +0.007 137 1,537 -4
Aug17 170601 1.550 1.554 1.550 1.554 +0.007 32 609 -12
Sep17 170601 1.552 1.552 1.552 1.552 +0.007 0 292 +0
Oct17 170601 1.543 1.543 1.543 1.543 +0.007 0 242 +0
Nov17 170601 1.527 1.527 1.527 1.527 +0.007 0 140 +0
Dec17 170601 1.510 1.510 1.510 1.510 +0.007 0 389 +0
Jan18 170601 1.510 1.510 1.510 1.510 +0.007      
Total Volume and Open Interest 237 3,397 -77
WTI Crude Oil(ICE)
Jul17 170601 48.78 49.17 47.90 48.36 +0.04 37,893 67,154 -3,877
Aug17 170601 49.05 49.40 48.13 48.60 +0.04 50,643 72,979 +5,709
Sep17 170601 49.30 49.58 48.35 48.79 +0.05 22,665 59,733 +111
Oct17 170601 49.39 49.72 48.59 48.94 +0.07 8,714 23,967 +798
Nov17 170601 49.44 49.86 48.87 49.10 +0.09 6,013 8,702 +1,295
Dec17 170601 49.55 49.95 48.89 49.22 +0.10 25,292 121,973 +918
Jan18 170601 49.78 49.99 49.16 49.32 +0.11 995 10,796 -42
Feb18 170601 49.48 49.96 49.24 49.36 +0.11 520 4,822 +2
Mar18 170601 49.91 49.93 49.37 49.37 +0.11 1,087 10,131 +134
Apr18 170601 49.35 49.35 49.35 49.35 +0.12 265 2,476 +71
May18 170601 49.31 49.31 49.31 49.31 +0.12 146 1,112 -7
Jun18 170601 49.69 49.85 49.08 49.25 +0.12 4,210 40,309 +522
Jul18 170601 49.17 49.17 49.17 49.17 +0.11 78 699 -8
Aug18 170601 49.10 49.10 49.10 49.10 +0.09 29 1,536 +17
Sep18 170601 49.05 49.05 49.05 49.05 +0.08 80 2,266 +19
Oct18 170601 49.01 49.01 49.01 49.01 +0.07 39 1,540 +33
Total Volume and Open Interest 165,762 582,722 +4,812
US Dollar Index(ICE)
Jun17 170601 96.955 97.270 96.850 97.140 +0.285 27,990 80,235 +74
Sep17 170601 96.740 97.070 96.660 96.935 +0.285 970 3,875 +293
Dec17 170601 96.535 96.735 96.535 96.735 +0.285 3 608 +0
Total Volume and Open Interest 28,963 84,839 +367
Australian Dollar(CME)
Jun17 170601 74.29 74.53 73.70 73.73 -0.59 92,207 125,437 +819
Sep17 170601 74.16 74.42 73.63 73.64 -0.59 817 2,955 +132
Dec17 170601 73.77 74.26 73.57 73.57 -0.58 37 158 +25
Total Volume and Open Interest 93,317 129,388 +981
British Pound(CME)
Jun17 170601 128.83 129.21 128.35 128.82 -0.18 131,518 249,537 -3,202
Sep17 170601 129.19 129.56 128.72 129.18 -0.18 615 2,736 +87
Dec17 170601 129.63 129.91 129.12 129.55 -0.18 6 679 -1
Total Volume and Open Interest 132,238 254,039 -3,139
Canadian Dollar(CME)
Jun17 170601 74.11 74.27 73.95 74.02 -0.05 51,683 192,148 -1,319
Sep17 170601 74.23 74.37 74.08 74.14 -0.05 764 4,689 +254
Dec17 170601 74.35 74.48 74.20 74.27 -0.04 67 2,575 +6
Mar18 170601 74.60 74.60 74.37 74.40 -0.04 1 279 +1
Total Volume and Open Interest 52,707 200,273 -1,014
Japanese Yen(CME)
Jun17 170601 90.29 90.38 89.75 89.90 -0.62 164,779 204,648 -1,294
Sep17 170601 90.64 90.75 90.13 90.27 -0.63 1,525 8,298 +845
Dec17 170601 90.65 90.71 90.60 90.68 -0.63 2 283 +1
Total Volume and Open Interest 166,527 213,727 -402
Swiss Franc(CME)
Jun17 170601 103.44 103.49 102.97 103.03 -0.46 37,596 53,722 +1,581
Sep17 170601 104.02 104.09 103.59 103.63 -0.47 167 604 +8
Dec17 170601 104.32 104.32 104.27 104.27 -0.46 0 70 +0
Total Volume and Open Interest 37,763 54,403 +1,589
EuroFX(CME)
Jun17 170601 112.51 112.66 112.10 112.24 -0.32 257,785 440,556 +859
Sep17 170601 113.03 113.20 112.64 112.78 -0.33 5,652 9,288 +864
Dec17 170601 113.58 113.72 113.24 113.35 -0.32 499 882 +50
Total Volume and Open Interest 265,887 453,280 +1,927
Mexican Peso(CME)
Jun17 170601 535.75 537.63 534.25 536.75 +2.13 68,141 180,783 -17,186
Jul17 170601 534.25 534.75 534.25 534.25 +2.13 0 8 +0
Total Volume and Open Interest 68,981 206,058 -17,189
Brazilian Real(CME)
Jul17 170601 308.30 311.70 305.20 305.40 -1.40 6,545 15,563 +3,846
Aug17 170601 307.00 307.00 303.60 303.70 -1.25      
Sep17 170601 302.95 302.95 301.75 301.75 -1.20 696 1,414 +534
Oct17 170601 300.15 300.15 300.15 300.15 -1.25      
Total Volume and Open Interest 13,917 32,902 +1,783
30-Year T-Bonds(CBOT)
Jun17 170601 154~310 155~000 154~140 154~270 -0~090 348,447 72,743 -131,122
Sep17 170601 153~230 153~240 153~040 153~170 -0~090 269,532 682,450 +92,390
Dec17 170601 152~260 152~260 152~260 152~260 -0~090      
Total Volume and Open Interest 617,979 755,193 -38,732
10-Year T-Notes(CBOT)
Jun17 170601 126~150 126~160 126~075 126~145 -0~035 1,822,122 272,291 -601,202
Sep17 170601 126~070 126~080 125~305 126~060 -0~035 1,544,351 3,012,488 +466,357
Dec17 170601 125~280 125~280 125~280 125~280 -0~035 5 5 +5
Total Volume and Open Interest 3,366,478 3,284,784 -134,840
5-Year T-Notes(CBOT)
Jun17 170601 118~250 118~250 118~200 118~236 -0~022 1,341,119 365,610 -455,075
Sep17 170601 118~090 118~090 118~034 118~076 -0~022 1,225,090 2,943,281 +381,024
Dec17 170601 117~296 117~296 117~296 117~296 -0~022      
Total Volume and Open Interest 2,566,209 3,308,891 -74,051
2 Year T-Notes(CBOT)
Jun17 170601 108~106 108~106 108~092 108~100 -0~012 516,716 104,040 -167,423
Sep17 170601 108~072 108~072 108~052 108~062 -0~014 525,604 1,215,592 +134,930
Dec17 170601 108~062 108~062 108~062 108~062 -0~014      
Total Volume and Open Interest 1,042,320 1,319,632 -32,493
Eurodollars(CME)
Jun17 170601 98.750 98.750 98.732 98.735 -0.018 253,724 1,541,075 +9,714
Sep17 170601 98.675 98.675 98.650 98.650 -0.025 222,889 1,463,066 -39,332
Dec17 170601 98.600 98.605 98.580 98.580 -0.025 275,999 1,689,767 -51,488
Mar18 170601 98.535 98.535 98.505 98.510 -0.025 300,094 1,141,484 +5,933
Jun18 170601 98.450 98.450 98.415 98.430 -0.020 225,654 1,128,641 -1,631
Sep18 170601 98.365 98.365 98.335 98.355 -0.010 196,814 978,863 +5,257
Dec18 170601 98.270 98.270 98.240 98.265 -0.010 228,256 1,386,302 +6,041
Mar19 170601 98.215 98.215 98.185 98.210 -0.010 230,365 823,303 +47,136
Jun19 170601 98.160 98.160 98.125 98.160 -0.005 112,682 706,396 -1,906
Sep19 170601 98.105 98.105 98.070 98.105 -0.005 90,521 630,786 +706
Dec19 170601 98.030 98.035 97.990 98.030 -0.005 101,870 690,876 -837
Mar20 170601 97.990 97.995 97.955 97.990 -0.005 74,205 442,525 +6,971
Jun20 170601 97.950 97.955 97.910 97.950 -0.005 45,187 265,209 +4,080
Sep20 170601 97.905 97.910 97.870 97.905 -0.005 37,622 213,333 -641
Dec20 170601 97.855 97.855 97.815 97.850 -0.005 44,506 303,878 -2,134
Mar21 170601 97.815 97.820 97.780 97.815 -0.005 34,343 132,101 -407
Jun21 170601 97.780 97.785 97.740 97.775 -0.010 28,261 139,066 +2,236
Sep21 170601 97.740 97.740 97.700 97.735 -0.010 32,659 83,144 -1,430
Total Volume and Open Interest 2,600,575 14,028,713 -5,612
Ultra T-Bond(CBOT)
Jun17 170601 165~30 165~31 165~05 165~25 -0~11 139,825 49,289 -53,659
Sep17 170601 164~30 165~00 164~05 164~25 -0~11 118,273 726,218 +52,038
Dec17 170601 163~25 163~25 163~25 163~25 -0~11      
Total Volume and Open Interest 258,098 775,507 -1,621
Ultra 10-Yr T-Note(CBOT)
Jun17 170601 136~150 136~155 136~040 136~125 -0~075 98,511 21,739 -32,384
Sep17 170601 135~190 135~200 135~075 135~165 -0~070 76,216 353,251 +37,381
Dec17 170601 135~165 135~165 135~165 135~165 -0~070      
Total Volume and Open Interest 174,727 374,990 +4,997
30 Day Federal Funds(CBOT)
Jun17 170601 98.978 98.978 98.967 98.973 -0.005 14,326 78,085 -695
Jul17 170601 98.880 98.880 98.865 98.875 -0.005 72,353 380,339 +3,081
Aug17 170601 98.870 98.870 98.855 98.865 -0.005 29,867 156,143 +1,705
Sep17 170601 98.845 98.845 98.835 98.840 -0.010 10,051 50,859 +1,178
Oct17 170601 98.800 98.800 98.780 98.785 -0.020 23,118 199,659 +227
Nov17 170601 98.795 98.795 98.775 98.780 -0.020 10,366 158,042 +2,465
Total Volume and Open Interest 204,156 1,719,821 +3,315
Japanese Govt Bonds(SGX)
Jun17 170531 150.76 150.78 150.63 150.63 -0.13 979 18,158 -476
Sep17 170531 150.69 150.69 150.54 150.54 -0.13 0 617 +0
Dec17 170531 150.54 150.54 150.54 150.54 -0.13      
Total Volume and Open Interest 979 18,775 -476
Euro-Buxl(EUREX)
Jun17 170601 167.74 168.20 167.28 168.08 -0.22 39,313 195,167 +8,145
Sep17 170601 166.16 166.50 165.62 166.40 -0.22 3,883 55,031 +7,966
Dec17 170601 164.54 164.54 164.54 164.54 -0.22 0 2 +0
Total Volume and Open Interest 43,196 250,200 +16,111
Euro-Bund(EUREX)
Jun17 170601 162.19 162.32 161.95 162.28 -0.04 781,453 1,978,498 +22,429
Sep17 170601 164.16 164.28 163.89 164.24 -0.06 118,510 535,008 +108,946
Dec17 170601 161.01 161.01 161.01 161.01 -0.04 0 8 +0
Total Volume and Open Interest 899,963 2,513,514 +131,375
Euro-Bobl(EUREX)
Jun17 170601 132.19 132.21 132.07 132.15 -0.04 608,805 1,370,273 -9,754
Sep17 170601 132.99 133.01 132.89 132.97 -0.03 86,600 265,048 +74,811
Dec17 170601 131.85 131.85 131.85 131.85 -0.04      
Total Volume and Open Interest 695,405 1,635,321 +65,057
Euro-Schatz(EUREX)
Jun17 170601 112.27 112.28 112.24 112.25 -0.02 243,511 1,415,641 -2,334
Sep17 170601 112.14 112.16 112.11 112.13 -0.03 88,000 249,386 +71,470
Dec17 170601 113.04 113.04 113.04 113.04 -0.03      
Total Volume and Open Interest 331,511 1,665,027 +69,136
3-Mth Euribor(EUREX)
Jun17 170601 100.330 100.330 100.330 100.330 unch 0 34,525 +7
Sep17 170601 100.320 100.320 100.320 100.320 unch 6 5,201 -6
Dec17 170601 100.310 100.310 100.310 100.310 unch 4 7,154 +1
Total Volume and Open Interest 46 74,388 +84
Long Gilt(LIFFE)
Jun17 170601 128~26 128~29 128~13 128~20 -0~11 56,505 56,811 -30,761
Sep17 170601 127~25 127~28 127~11 127~19 -0~11 158,564 683,255 +27,031
Total Volume and Open Interest 215,069 740,066 -3,730
3-Mth Short Sterling(LIFFE)
Jun17 170601 99.70 99.71 99.69 99.70 unch 63,307 367,442 +7,268
Sep17 170601 99.68 99.69 99.67 99.68 unch 23,077 457,190 +4,476
Dec17 170601 99.64 99.65 99.64 99.65 +0.01 50,505 428,840 +381
Mar18 170601 99.61 99.62 99.60 99.61 unch 45,990 348,087 +1,905
Jun18 170601 99.58 99.58 99.56 99.57 -0.01 32,690 451,139 +3,854
Sep18 170601 99.54 99.54 99.52 99.53 -0.01 42,637 281,988 +1,492
Total Volume and Open Interest 482,813 3,493,661 +34,083
3-Mth Euribor(LIFFE)
Jun17 170601 100.330 100.330 100.325 100.330 unch 24,838 378,008 +2,116
Sep17 170601 100.320 100.325 100.320 100.325 unch 55,302 472,632 +509
Dec17 170601 100.300 100.310 100.300 100.310 unch 55,740 359,983 +3,633
Total Volume and Open Interest 649,984 4,115,378 +17,090
3-Mth Aus T-Bills(SFE)
Jun17 170601 98.28 98.28 98.27 98.28 unch 8,850 120,464 -1,110
Sep17 170601 98.33 98.34 98.31 98.33 -0.01 25,909 217,454 +6,553
Dec17 170601 98.34 98.35 98.32 98.33 -0.02 18,343 221,750 +3,493
Mar18 170601 98.32 98.34 98.30 98.32 -0.01 19,422 173,815 +4,538
Jun18 170601 98.28 98.30 98.26 98.27 -0.01 15,011 123,903 +1,283
Sep18 170601 98.22 98.24 98.20 98.22 -0.01 6,994 94,411 +841
Dec18 170601 98.16 98.18 98.14 98.15 -0.02 3,642 62,878 -607
Mar19 170601 98.09 98.12 98.08 98.09 -0.01 3,915 42,170 +1,051
Jun19 170601 98.03 98.06 98.03 98.03 -0.01 874 11,569 -257
Sep19 170601 97.97 98.00 97.96 97.96 -0.02 207 1,850 -1
Total Volume and Open Interest 103,298 1,075,930 +15,685
10-Year Aus T-Bonds(SFE)
Jun17 170601 97.58 97.61 97.57 97.58 -0.01 83,767 971,175 -7,642
Sep17 170601 97.54 97.56 97.54 97.55 -0.01 5,445 6,892 +4,409
Total Volume and Open Interest 89,212 978,067 -3,233
3-Year Aus T-Bonds(SFE)
Jun17 170601 98.32 98.34 98.30 98.32 -0.01 126,730 965,783 +5,327
Sep17 170601 98.31 98.32 98.30 98.31 -0.01 1,742 5,355 +1,270
Total Volume and Open Interest 128,472 971,138 +6,597
Gold(CMX)
Jun17 170601 1268.0 1269.2 1260.8 1267.0 -5.0 129,819 6,414 -58,358
Aug17 170601 1271.6 1272.8 1263.7 1270.1 -5.3 286,212 309,897 +21,590
Oct17 170601 1274.8 1275.2 1267.5 1273.6 -5.4 5,464 9,953 +1,903
Dec17 170601 1278.5 1279.6 1271.2 1277.1 -5.4 9,062 77,085 +2,747
Feb18 170601 1281.7 1281.7 1274.3 1280.4 -5.4 654 9,615 +527
Apr18 170601 1285.7 1285.7 1280.3 1283.7 -5.4 23 3,285 -2
Jun18 170601 1286.0 1287.0 1283.8 1287.0 -5.3 76 4,707 +60
Aug18 170601 1295.0 1295.0 1287.8 1290.5 -5.3 14 748 +9
Oct18 170601 1294.0 1294.0 1294.0 1294.0 -5.3 0 292 +0
Dec18 170601 1299.1 1299.1 1293.0 1297.5 -5.3 55 5,911 +0
Feb19 170601 1301.2 1301.2 1301.2 1301.2 -5.3 0 3 +0
Apr19 170601 1305.1 1305.1 1305.1 1305.1 -5.3      
Total Volume and Open Interest 433,520 434,246 -31,035
Silver(CMX)
Jul17 170601 1731.5 1737.0 1698.5 1728.1 -12.5 75,848 139,036 -3,186
Sep17 170601 1739.0 1743.0 1706.0 1735.6 -12.5 5,725 30,380 +2,895
Dec17 170601 1750.5 1753.0 1716.0 1745.6 -12.5 1,161 31,402 +212
Mar18 170601 1763.0 1763.0 1735.0 1755.6 -12.5 478 1,582 +95
May18 170601 1761.5 1762.3 1761.5 1762.3 -12.2 613 759 +383
Jul18 170601 1749.0 1769.0 1749.0 1769.0 -12.7 5 297 +5
Sep18 170601 1776.1 1776.1 1776.1 1776.1 -13.1 0 16 +0
Total Volume and Open Interest 84,716 205,235 +149
Platinum(NYMEX)
Jul17 170601 951.3 951.3 925.5 929.0 -21.3 22,513 58,521 +131
Oct17 170601 953.0 953.0 929.7 932.1 -21.3 682 10,113 +355
Jan18 170601 954.3 954.9 935.6 936.1 -21.3 32 535 +21
Apr18 170601 942.7 942.7 942.7 942.7 -21.3 2 91 +1
Total Volume and Open Interest 23,241 69,380 +497
Palladium(NYMEX)
Jun17 170601 818.50 828.55 815.35 827.00 +7.15 3,211 693 -1,781
Sep17 170601 817.25 825.90 809.05 823.10 +7.15 7,777 28,845 +1,376
Dec17 170601 813.00 822.75 808.50 821.30 +6.15 22 354 +20
Total Volume and Open Interest 11,039 29,926 -380
Copper(CMX)
Jul17 170601 258.40 259.60 256.15 258.75 +0.75 49,729 113,575 -1,883
Sep17 170601 259.95 260.70 257.45 259.90 +0.60 8,246 49,964 +91
Dec17 170601 261.00 262.20 259.40 261.40 +0.55 2,668 43,424 +106
Mar18 170601 260.80 262.90 260.75 262.45 +0.50 411 12,077 +65
May18 170601 262.45 263.30 262.45 263.10 +0.40 29 4,209 +16
Total Volume and Open Interest 62,541 249,317 -1,932
E-mini DJIA Index(CBOT)
Jun17 170601 21031 21140 20986 21132 +130 101,700 118,919 -129
Sep17 170601 20961 21086 20940 21081 +132 291 936 +116
Dec17 170601 20930 21031 20930 21031 +132 0 45 +0
Mar18 170601 21001 21001 21001 21001 +132      
Total Volume and Open Interest 101,991 119,900 -13
S & P 500(CME)
Jun17 170601 2413.10 2430.00 2410.90 2429.60 +18.50 2,637 77,345 +303
Sep17 170601 2412.00 2427.20 2409.40 2427.20 +18.80 35 531 +25
Dec17 170601 2424.40 2424.40 2424.40 2424.40 +18.80 0 90 +0
Mar18 170601 2422.10 2422.10 2422.10 2422.10 +18.80      
Total Volume and Open Interest 2,672 77,966 +328
S & P 500 E-Mini(Globex)
Jun17 170601 2413.75 2430.50 2410.50 2429.50 +18.50 1,040,285 3,016,889 -4,388
Sep17 170601 2411.00 2427.75 2408.00 2427.25 +18.75 12,242 56,087 +4,818
Dec17 170601 2408.00 2425.00 2406.00 2424.50 +19.00 251 12,631 +99
Mar18 170601 2409.00 2422.00 2409.00 2422.00 +18.75 1 524 +0
Total Volume and Open Interest 1,052,779 3,086,131 +529
NASDAQ 100 E-Mini(Globex)
Jun17 170601 5804.80 5824.00 5780.50 5822.00 +28.70 197,717 272,648 +2,043
Sep17 170601 5809.00 5829.80 5786.50 5828.30 +29.30 969 2,173 +276
Dec17 170601 5818.00 5832.80 5795.50 5832.80 +29.30 8 662 +4
Total Volume and Open Interest 198,694 275,501 +2,323
S&P Midcap 400(CME) e-Mini
Jun17 170601 1722.00 1748.30 1720.10 1747.10 +27.10 13,708 91,381 -422
Sep17 170601 1721.00 1745.60 1720.30 1745.50 +26.90 0 3 +0
Dec17 170601 1742.20 1742.20 1742.20 1742.20 +26.90      
Total Volume and Open Interest 13,708 91,384 -422
Volatility Index(CBOE)
Jun17 170601 11.85 12.00 11.55 11.63 -0.20 84,137 269,752 -727
Jul17 170601 12.67 12.70 12.40 12.43 -0.25 52,661 141,949 +6,873
Aug17 170601 13.50 13.55 13.30 13.33 -0.20 19,847 50,119 +41
Sep17 170601 14.67 14.70 14.50 14.53 -0.15 12,239 39,426 +797
Total Volume and Open Interest 185,301 570,966 +8,662
S & P 600(CME)
Jun17 170601 846.90 846.90 846.90 846.90 +14.60      
Sep17 170601 845.60 845.60 845.60 845.60 +14.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170601 1370.50 1398.40 1367.60 1397.40 +28.30 113,450 570,654 +5,787
Sep17 170601 1368.90 1396.50 1368.70 1395.90 +28.20 83 2,150 +52
Dec17 170601 1394.90 1394.90 1394.90 1394.90 +28.20 0 80 +0
Total Volume and Open Interest 113,533 572,884 +5,839
Nikkei 225(CME)
Jun17 170601 19700 19950 19665 19935 +260 10,685 39,359 -320
Sep17 170601 19700 19965 19695 19960 +260 101 171 +44
Total Volume and Open Interest 10,786 39,530 -276
Nikkei 225(SGX)
Jun17 170601 19840 19920 19835 19855 +190 44,144 233,610 -112
Sep17 170601 19830 19880 19820 19820 +190 1,013 8,473 +682
Dec17 170601 19700 19700 19700 19700 +190 0 2,414 +0
Total Volume and Open Interest 45,157 250,199 +570
Nikkei 225 Mini(JPX)
Jun17 170531 19625 19685 19585 19660 -10 602,579 491,788 -6,286
Sep17 170531 19595 19650 19550 19620 -20 21,431 37,892 -878
Dec17 170531 19490 19525 19435 19500 -10 475 3,064 +60
Total Volume and Open Interest 633,440 582,694 -4,586
Nikkei 225(JPX)
Jun17 170531 19620 19690 19580 19660 -10 41,234 354,940 +609
Sep17 170531 19590 19640 19560 19620 -20 3,212 32,128 +3,269
Dec17 170531 19480 19510 19440 19500 -10 24 39,638 +16
Total Volume and Open Interest 44,474 492,940 +5,189
Nikkei 225(CME) Yen
Jun17 170601 19680 19950 19665 19930 +260 38,370 79,221 -1,215
Sep17 170601 19650 19910 19635 19895 +260 514 290 -176
Dec17 170601 19785 19785 19785 19785 +260      
Total Volume and Open Interest 38,884 79,511 -1,391
Nikkei 225(CME) e-Mini Yen
Jun17 170601 19930 19930 19930 19930 +260 0 25 +0
Sep17 170601 19890 19895 19890 19890 +260      
Dec17 170601 19780 19785 19780 19780 +260      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170601 5279.5 5325.0 5270.0 5301.5 +35.0 26,785 405,413 +11,060
Jul17 170601 5277.0 5315.0 5262.5 5292.0 +35.0 30 481 +6
Aug17 170601 5290.5 5290.5 5290.5 5290.5 +35.5      
Sep17 170601 5270.5 5292.0 5270.5 5289.5 +35.0 7 8,731 +9
Total Volume and Open Interest 26,822 429,009 +11,077
Hang Seng Index(HKFE)
Jun17 170601 25478 25608 25400 25601 +120 71,261 141,688 +3,329
Jul17 170601 25336 25493 25290 25493 +123      
Total Volume and Open Interest 89,433 169,738  
DAX(EUREX)
Jun17 170601 12642.5 12696.5 12616.5 12665.0 +27.0 73,402 172,972 +11,865
Sep17 170601 12634.5 12686.0 12612.0 12656.0 +27.0 298 8,083 +272
Dec17 170601 12650.0 12650.0 12613.5 12645.0 +27.0 13 3,760 +2
Total Volume and Open Interest 73,713 184,815 +12,139
Mini-DAX(EUREX)
Jun17 170601 12649.0 12697.0 12617.0 12665.0 +27.0 24,505 13,758 +114
Sep17 170601 12635.0 12686.0 12619.0 12656.0 +27.0 30 871 +2
Dec17 170601 12645.0 12645.0 12645.0 12645.0 +27.0 0 70 +3
Total Volume and Open Interest 24,535 14,699 +119
DJ EuroSTOXX 50(EUREX)
Jun17 170601 3558 3576 3548 3562 +9 207,191 3,946,622 -5,189
Sep17 170601 3550 3566 3540 3553 +9 206 83,333 +12,247
Dec17 170601 3529 3540 3529 3540 +9 0 38,464 +1
Total Volume and Open Interest 207,397 4,068,419 +7,059
Swiss Market Index(EUREX)
Jun17 170601 9005 9069 9000 9029 +9 28,070 205,778 +1,459
Sep17 170601 8995 9045 8995 9008 +9 210 6,763 +1,194
Dec17 170601 8977 8977 8977 8977 +9 0 161 +9
Total Volume and Open Interest 28,280 212,702 +2,662
FT-SE 100(EURONEXT)
Jun17 170601 7525.00 7565.00 7517.50 7536.00 +28.00 100,403 777,394 +3,524
Sep17 170601 7471.00 7490.00 7462.50 7471.00 +28.50 10,412 19,057 +7,357
Dec17 170601 7429.50 7429.50 7429.50 7429.50 +28.50 0 1,403 +0
Total Volume and Open Interest 110,815 797,854 +10,881
SPI 200(SFE)
Jun17 170601 5740.0 5754.0 5715.0 5753.0 +13.0 26,723 303,039 +399
Sep17 170601 5670.0 5696.0 5659.0 5696.0 +13.0 382 2,719 +214
Dec17 170601 5680.0 5680.0 5680.0 5680.0 +13.0 0 1,402 +0
Total Volume and Open Interest 27,105 308,478 +613
FTSE MIB(ISE)
Jun17 170601 20750.00 21005.00 20730.00 20915.00 +157.00 34,904 43,901 -3,929
Sep17 170601 20685.00 20915.00 20650.00 20830.00 +157.00 75 349 +19
Dec17 170601 20753.00 20753.00 20753.00 20753.00 +192.00 0 2 +0
Total Volume and Open Interest 34,979 44,252 -3,910
KOSPI 200(KFE)
Jun17 170601 304.95 306.20 303.15 304.25 -0.90 240,707 285,997 -2,935
Sep17 170601 305.95 307.00 304.05 305.10 -1.00 3,277 57,533 +4,913
Dec17 170601 306.10 306.45 305.15 305.90 -0.45 125 28,602 +130
Total Volume and Open Interest 244,115 395,414 +2,111
GSCI(CME)
Jun17 170601 377.90 380.10 376.00 377.10 -0.20 67 14,957 +51
Jul17 170601 379.10 382.10 379.10 379.10 -0.20 236 236 +236
Aug17 170601 382.05 382.05 382.05 382.05 -0.20      
Total Volume and Open Interest 303 15,193 +287
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!