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 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170607 924.50 934.50 924.50 930.75 +7.25 98,539 350,322 -9,103
Aug17 170607 928.50 938.00 928.00 934.25 +7.25 10,112 52,561 +2,638
Sep17 170607 930.00 938.75 929.50 933.75 +5.50 5,207 21,668 +725
Nov17 170607 932.75 942.00 932.75 935.75 +4.00 48,369 211,954 +8,945
Jan18 170607 938.75 949.75 938.75 943.50 +4.00 3,576 22,894 +451
Mar18 170607 944.50 953.75 944.50 948.00 +3.25 2,569 14,583 +510
May18 170607 956.75 959.50 952.50 954.00 +2.75 1,623 9,818 +384
Jul18 170607 962.25 966.00 958.75 960.00 +2.50 1,186 14,368 +78
Aug18 170607 959.75 965.75 958.00 958.00 +2.00 1 526 +0
Sep18 170607 952.75 958.00 948.25 948.25 +2.25 0 50 +0
Nov18 170607 941.00 947.75 938.75 940.75 -0.25 605 6,582 +92
Jan19 170607 945.50 945.50 945.50 945.50 -0.25 0 67 +0
Mar19 170607 945.00 945.00 945.00 945.00 -0.25 0 7 +0
May19 170607 946.25 946.25 946.25 946.25 -0.25 0 7 +0
Total Volume and Open Interest 171,800 705,507 +4,731
Soybean Meal(CBOT)
Jul17 170607 301.40 306.80 301.40 304.90 +3.80 45,987 189,441 -6,161
Aug17 170607 303.20 308.40 303.10 306.40 +3.70 7,957 40,376 +408
Sep17 170607 305.10 309.20 304.70 307.50 +3.70 2,918 25,978 +110
Oct17 170607 305.00 309.80 305.00 307.90 +3.20 1,900 21,121 +47
Dec17 170607 306.40 311.10 306.40 309.10 +3.00 19,914 97,663 +3,281
Jan18 170607 308.60 311.90 307.50 310.10 +3.10 1,228 11,067 +23
Mar18 170607 308.40 312.90 308.40 311.10 +3.20 950 8,461 +83
May18 170607 309.70 313.60 309.70 312.40 +3.10 689 6,045 +22
Jul18 170607 312.60 315.10 311.20 313.80 +2.90 387 8,300 +191
Aug18 170607 313.60 315.40 313.50 314.00 +2.90 24 1,672 +15
Total Volume and Open Interest 82,221 415,891 -1,918
Soybean Oil(CBOT)
Jul17 170607 31.41 31.52 31.18 31.36 -0.03 49,959 198,823 -2,987
Aug17 170607 31.56 31.65 31.33 31.48 -0.05 6,865 47,555 +743
Sep17 170607 31.66 31.74 31.46 31.61 -0.05 4,322 33,054 +660
Oct17 170607 31.79 31.82 31.56 31.70 -0.07 1,473 19,601 +218
Dec17 170607 32.01 32.11 31.76 31.91 -0.08 22,639 116,268 +6,720
Jan18 170607 32.24 32.24 31.91 32.07 -0.07 1,462 12,417 +627
Mar18 170607 32.24 32.32 32.08 32.26 -0.06 1,418 11,828 +550
May18 170607 32.42 32.43 32.26 32.42 -0.06 361 5,781 +73
Jul18 170607 32.74 32.74 32.39 32.56 -0.09 878 7,414 +245
Aug18 170607 32.52 32.59 32.52 32.59 -0.08 138 925 +64
Total Volume and Open Interest 90,591 459,168 +7,299
Canola(WCE)
Jul17 170607 509.4 511.8 506.5 509.5 unch 12,622 81,292 -2,764
Nov17 170607 488.0 491.2 486.3 489.6 +0.9 12,484 82,263 +2,895
Jan18 170607 493.0 496.8 493.0 495.2 +0.7 486 11,972 +251
Mar18 170607 499.9 502.1 498.4 500.7 +0.6 50 2,090 +18
May18 170607 502.9 502.9 502.9 502.9 +0.6 3 255 +0
Total Volume and Open Interest 25,658 177,960 +404
Corn(CBOT)
Jul17 170607 378.25 387.00 378.25 384.75 +7.50 196,484 641,997 -23,086
Sep17 170607 386.25 394.25 386.25 392.25 +6.75 78,074 264,749 +6,339
Dec17 170607 396.50 404.00 396.25 402.50 +6.75 68,211 317,704 +12,201
Mar18 170607 406.00 412.50 406.00 411.25 +6.00 12,969 81,447 +1,906
May18 170607 411.75 417.50 411.75 416.75 +5.75 1,986 14,424 +232
Jul18 170607 417.25 422.25 417.25 422.25 +5.75 4,056 42,963 +1,072
Sep18 170607 409.25 412.25 409.25 412.25 +5.00 530 5,366 +205
Dec18 170607 410.25 415.25 410.25 414.50 +4.25 3,042 26,202 -421
Mar19 170607 419.75 421.25 419.75 421.00 +3.50 1 449 +0
May19 170607 424.00 424.75 423.25 424.75 +3.50 1 189 +1
Total Volume and Open Interest 365,367 1,396,305 -1,542
Wheat(CBOT)
Jul17 170607 438.00 448.75 437.50 444.75 +9.00 78,886 252,612 -9,997
Sep17 170607 451.50 462.25 451.50 459.25 +9.00 33,985 101,400 +6,033
Dec17 170607 472.00 482.75 471.75 480.00 +9.00 32,324 84,327 +3,098
Mar18 170607 489.25 500.25 489.00 497.75 +9.25 5,667 24,244 +82
May18 170607 502.25 511.50 502.25 509.00 +9.00 1,740 4,293 +359
Jul18 170607 509.50 520.50 509.50 517.75 +9.00 3,937 10,762 +1,115
Total Volume and Open Interest 156,644 480,032 +762
Wheat(KCBT)
Jul17 170607 438.50 450.00 438.25 446.00 +8.00 26,269 141,899 -6,688
Sep17 170607 456.25 467.25 456.25 463.00 +7.25 17,247 59,618 +4,986
Dec17 170607 482.00 492.00 482.00 488.00 +7.00 4,281 50,613 +1,042
Mar18 170607 498.00 505.25 498.00 502.50 +7.25 672 18,868 +142
May18 170607 512.00 515.75 510.75 513.75 +7.00 143 4,448 +43
Jul18 170607 516.25 527.00 516.25 524.00 +7.75 871 7,194 +456
Sep18 170607 537.00 537.75 537.00 537.75 +7.50 1 446 +1
Total Volume and Open Interest 49,485 283,385 -17
Wheat(MGE)
Jul17 170607 599.25 604.50 587.00 595.50 -3.25 5,046 28,757 -146
Sep17 170607 600.00 605.25 590.25 599.00 -1.25 2,915 17,197 +747
Dec17 170607 599.00 604.00 592.75 600.00 unch 1,700 11,959 +568
Mar18 170607 599.50 603.25 596.00 601.25 +1.75 903 6,742 +285
May18 170607 599.00 604.50 597.75 603.25 +2.75 435 2,943 +87
Jul18 170607 603.00 606.00 602.50 606.00 +3.00 157 874 +99
Total Volume and Open Interest 11,169 68,724 +1,647
Oats(CBOT)
Jul17 170607 256.00 264.75 253.00 260.50 +4.25 622 4,637 -111
Sep17 170607 249.75 252.00 248.00 249.25 +1.00 153 789 +67
Dec17 170607 236.00 238.75 232.50 236.50 +0.25 108 1,372 +8
Mar18 170607 233.75 233.75 233.75 233.75 +0.25 3 110 +0
Total Volume and Open Interest 886 6,908 -36
Rough Rice(CBOT)
Jul17 170607 11.10 11.23 11.05 11.23 +0.13 427 6,693 -198
Sep17 170607 11.34 11.51 11.34 11.50 +0.13 282 1,960 +177
Nov17 170607 11.69 11.72 11.69 11.72 +0.12 83 319 +46
Jan18 170607 11.85 11.85 11.85 11.85 +0.12 0 10 +0
Total Volume and Open Interest 792 9,026 +25
Live Cattle(CME)
Jun17 170607 130.325 132.325 129.750 131.200 +1.000 7,382 20,173 -2,133
Aug17 170607 123.350 124.930 122.800 124.180 +0.580 22,677 197,038 -1,802
Oct17 170607 119.100 120.900 118.550 120.400 +1.170 9,687 104,840 -21
Dec17 170607 119.400 121.080 118.800 120.535 +1.000 8,233 54,313 +983
Feb18 170607 119.480 121.250 119.150 120.850 +1.065 3,514 22,884 +344
Apr18 170607 117.680 119.500 117.450 119.200 +1.220 1,576 9,555 +63
Total Volume and Open Interest 53,724 414,210 -2,295
Feeder Cattle(CME)
Aug17 170607 154.735 156.250 151.700 154.800 -0.580 4,855 33,442 +344
Sep17 170607 153.750 155.580 151.350 154.130 -0.720 2,143 9,586 +97
Oct17 170607 152.300 154.000 150.050 152.785 -0.215 1,826 7,707 +248
Nov17 170607 149.380 151.830 147.985 151.285 +0.905 1,030 3,226 +152
Jan18 170607 142.800 145.750 142.000 145.300 +1.015 517 2,489 +101
Mar18 170607 140.350 142.800 139.185 142.485 +0.985 104 411 +54
Apr18 170607 141.150 141.800 140.250 141.685 +1.400 13 31 +5
Total Volume and Open Interest 10,491 56,893 +1,002
Lean Hogs(CME)
Jun17 170607 81.900 82.230 81.500 81.635 -0.015 5,249 17,842 -1,117
Jul17 170607 81.450 81.730 80.750 81.080 -0.305 16,022 62,265 -2,132
Aug17 170607 81.250 81.400 80.300 80.730 -0.450 11,096 64,928 +1,757
Oct17 170607 67.900 68.385 67.680 68.180 +0.380 4,235 50,018 +843
Dec17 170607 62.000 62.500 61.880 62.250 +0.300 2,638 25,351 -192
Feb18 170607 65.850 66.285 65.800 66.150 +0.265 863 11,286 +57
Apr18 170607 69.385 69.900 69.230 69.700 +0.300 458 9,559 +146
May18 170607 73.600 74.000 73.600 74.000 +0.400 15 137 +8
Total Volume and Open Interest 40,936 245,681 -614
Class III Milk(CME)
Jun17 170607 16.39 16.40 16.29 16.29 -0.08 231 5,005 +13
Jul17 170607 16.81 16.86 16.64 16.67 -0.19 334 4,188 -65
Aug17 170607 17.21 17.25 17.05 17.06 -0.16 198 3,710 -57
Sep17 170607 17.41 17.44 17.26 17.28 -0.10 187 3,382 -43
Oct17 170607 17.34 17.39 17.31 17.32 -0.04 25 2,819 +1
Nov17 170607 17.22 17.26 17.22 17.22 -0.02 13 2,462 +2
Dec17 170607 17.04 17.06 17.03 17.05 unch 17 2,433 +8
Jan18 170607 16.73 16.73 16.73 16.73 +0.01 0 756 +0
Feb18 170607 16.65 16.65 16.65 16.65 unch 0 717 +0
Mar18 170607 16.60 16.60 16.60 16.60 +0.01 0 636 +0
Apr18 170607 16.48 16.48 16.48 16.48 unch 0 508 +0
May18 170607 16.50 16.50 16.50 16.50 unch 0 481 +0
Jun18 170607 16.57 16.57 16.57 16.57 unch 1 426 +1
Total Volume and Open Interest 1,006 28,074 -140
Cocoa(ICE)
Jul17 170607 1964 1985 1947 1963 -12 29,489 86,520 -3,278
Sep17 170607 1989 2006 1971 1983 -14 19,478 81,993 +1,788
Dec17 170607 2007 2028 1994 2006 -13 7,271 49,576 +2,171
Mar18 170607 2031 2052 2021 2033 -12 1,137 22,879 +307
May18 170607 2063 2071 2040 2052 -11 157 9,865 +63
Jul18 170607 2062 2089 2056 2071 -10 52 7,190 +26
Sep18 170607 2083 2090 2083 2088 -11 10 5,856 +5
Total Volume and Open Interest 57,665 273,442 +1,123
Coffee "C"(ICE)
Jul17 170607 126.05 126.80 125.45 125.75 +0.20 18,370 91,839 -2,480
Sep17 170607 128.40 129.00 127.75 128.05 +0.15 10,387 55,918 +3,110
Dec17 170607 132.10 132.60 131.30 131.60 +0.15 3,738 34,714 +496
Mar18 170607 135.60 136.00 134.80 135.05 +0.15 2,934 17,531 +87
May18 170607 137.95 138.30 137.15 137.35 +0.20 896 7,795 -31
Jul18 170607 140.15 140.35 139.50 139.55 +0.25 217 2,987 -23
Total Volume and Open Interest 36,803 219,866 +1,237
Orange Juice(ICE)
Jul17 170607 132.70 133.80 131.10 131.90 -0.65 796 6,733 -148
Sep17 170607 131.40 133.00 130.90 131.45 -0.75 230 3,103 +148
Nov17 170607 131.00 132.15 130.70 130.95 -0.70 33 1,480 +11
Jan18 170607 131.05 131.15 130.75 130.75 -0.85 8 674 +2
Mar18 170607 131.40 131.40 131.40 131.40 -1.05 1 185 +1
May18 170607 131.90 131.90 131.90 131.90 -1.00 0 135 +0
Total Volume and Open Interest 1,068 12,310 +14
Sugar #11(ICE)
Jul17 170607 14.00 14.32 13.75 14.14 +0.16 58,421 318,954 -2,215
Oct17 170607 14.26 14.52 13.99 14.33 +0.11 37,005 244,448 +4,917
Mar18 170607 14.89 15.13 14.65 14.93 +0.06 17,351 140,889 +323
May18 170607 14.80 15.04 14.59 14.85 +0.06 4,629 45,185 +68
Jul18 170607 14.77 15.02 14.57 14.81 +0.06 2,890 30,067 +45
Oct18 170607 15.00 15.22 14.75 14.99 +0.06 1,146 33,188 +282
Mar19 170607 15.56 15.68 15.20 15.43 +0.08 107 15,204 -6
May19 170607 15.55 15.71 15.28 15.44 +0.09 19 4,073 -11
Total Volume and Open Interest 121,594 841,095 +3,393
London Cocoa(LCE)
Jul17 170607 1530 1551 1522 1530 -10 16,031 89,604 -3,534
Sep17 170607 1548 1565 1536 1544 -11 11,318 43,755 +3,699
Dec17 170607 1573 1588 1563 1568 -13 4,827 59,172 +1,070
Mar18 170607 1596 1606 1583 1588 -13 2,516 42,469 +630
May18 170607 1610 1620 1598 1603 -13 247 14,484 +49
Jul18 170607 1621 1632 1612 1618 -12 140 8,680 +9
Sep18 170607 1635 1645 1624 1629 -12 144 7,346 +113
Total Volume and Open Interest 35,223 269,366 +2,036
London Sugar(LCE)
Aug17 170607 416.30 420.00 409.10 418.20 +4.30 3,776 47,566 +336
Oct17 170607 399.20 403.80 394.30 400.90 +2.90 1,884 27,240 +300
Dec17 170607 399.70 404.20 394.40 401.20 +3.00 704 10,293 +115
Mar18 170607 404.50 407.20 399.30 404.50 +3.00 502 6,575 -112
May18 170607 410.50 412.00 406.00 409.90 +2.60 92 3,030 +21
Total Volume and Open Interest 7,068 97,627 +710
Cotton(ICE)
Jul17 170607 76.06 76.22 75.65 75.79 -0.23 15,179 79,321 -4,455
Oct17 170607 74.37 74.51 74.37 74.51 +0.09 11 98 +5
Dec17 170607 72.44 72.81 72.40 72.68 +0.16 12,133 131,613 +1,327
Mar18 170607 72.27 72.51 72.19 72.49 +0.26 1,209 17,785 +384
May18 170607 72.50 72.70 72.43 72.70 +0.21 104 1,915 -16
Jul18 170607 72.70 73.00 72.52 72.97 +0.27 81 3,309 -8
Total Volume and Open Interest 28,802 237,936 -2,744
Lumber(CME)
Jul17 170607 357.8 362.8 353.8 357.9 +2.9 406 3,039 -117
Sep17 170607 349.0 351.7 344.8 346.5 +0.6 159 1,147 +15
Nov17 170607 337.7 339.8 333.0 336.7 +1.9 63 579 +19
Jan18 170607 338.0 343.5 338.0 338.7 -1.0 6 70 +1
Total Volume and Open Interest 634 4,868 -82
Crude Oil(NYM)
Jul17 170607 47.98 48.23 45.65 45.72 -2.47 710,199 535,691 -9,896
Aug17 170607 48.18 48.36 45.89 45.98 -2.36 162,934 226,362 +13,530
Sep17 170607 48.28 48.50 46.13 46.22 -2.27 67,508 203,838 +2,351
Oct17 170607 48.40 48.62 46.36 46.43 -2.18 36,384 108,928 +5,827
Nov17 170607 48.59 48.75 46.59 46.66 -2.10 21,396 88,210 +2,501
Dec17 170607 48.69 48.89 46.79 46.87 -2.01 76,249 320,702 +738
Jan18 170607 48.82 48.96 47.01 47.05 -1.93 16,884 74,196 -1,258
Feb18 170607 48.87 48.99 47.17 47.18 -1.85 6,303 40,045 +376
Mar18 170607 48.87 49.01 47.23 47.27 -1.77 15,441 58,921 +1,510
Apr18 170607 48.95 48.95 47.31 47.33 -1.70 8,056 25,801 +2,062
May18 170607 48.75 48.90 47.33 47.36 -1.63 4,603 24,198 -1,865
Jun18 170607 48.80 48.92 47.26 47.37 -1.58 22,821 126,759 -1,612
Jul18 170607 47.37 47.37 47.37 47.37 -1.52 3,404 22,115 -980
Aug18 170607 47.37 47.37 47.37 47.37 -1.46 3,820 14,641 +2,070
Sep18 170607 47.36 47.36 47.36 47.36 -1.41 3,561 27,419 -290
Oct18 170607 47.35 47.35 47.35 47.35 -1.37 1,343 10,472 -381
Total Volume and Open Interest 1,197,006 2,231,676 +16,004
e-miNY Crude Oil(NYM)
Jul17 170607 47.950 48.225 45.650 45.725 -2.475 13,678 4,751 +588
Aug17 170607 48.100 48.325 45.925 45.975 -2.375 432 606 +82
Sep17 170607 48.375 48.475 46.100 46.225 -2.275 42 417 +7
Oct17 170607 48.275 48.275 46.300 46.425 -2.175 62 277 +51
Nov17 170607 46.650 48.650 46.650 46.650 -2.100 50 22 -38
Dec17 170607 48.550 48.550 46.875 46.875 -2.000 13 401 +12
Jan18 170607 47.050 48.100 47.050 47.050 -1.925 8 87 +8
Feb18 170607 47.175 47.175 47.175 47.175 -1.850 0 27 +0
Mar18 170607 47.275 47.275 47.275 47.275 -1.775 0 13 +0
Apr18 170607 47.325 47.325 47.325 47.325 -1.700 0 51 +0
Total Volume and Open Interest 14,285 6,838 +710
NY Harbor ULSD(NYM)
Jul17 170607 146.09 146.67 141.28 141.62 -5.00 58,325 111,209 -1,788
Aug17 170607 146.90 147.61 142.19 142.49 -5.05 23,177 55,463 +2,297
Sep17 170607 148.19 148.76 143.46 143.70 -5.05 17,814 41,279 +1,032
Oct17 170607 149.40 150.04 144.77 144.99 -5.04 7,011 19,049 +302
Nov17 170607 150.94 151.23 146.12 146.35 -5.01 4,506 21,612 +121
Dec17 170607 151.91 152.40 147.33 147.55 -4.93 10,904 57,341 -174
Jan18 170607 153.20 153.25 148.79 148.79 -4.83 2,711 12,963 +300
Feb18 170607 153.29 153.89 149.63 149.63 -4.68 858 5,706 +21
Mar18 170607 153.33 154.04 149.64 149.85 -4.52 1,044 7,684 +165
Apr18 170607 150.70 150.72 149.34 149.34 -4.38 349 5,203 +15
May18 170607 150.40 150.40 149.07 149.16 -4.28 184 3,041 +2
Jun18 170607 152.88 152.88 149.07 149.24 -4.19 1,677 16,630 -260
Jul18 170607 150.90 151.75 149.60 149.60 -4.14 118 1,155 +37
Aug18 170607 151.36 152.25 150.06 150.06 -4.10 57 1,027 -2
Total Volume and Open Interest 130,413 378,444 +2,540
RBOB Gasoline(NYM)
Jul17 170607 152.88 154.10 148.73 149.13 -6.32 74,492 135,797 -2,209
Aug17 170607 152.60 153.45 148.10 148.47 -5.99 48,778 55,783 +1,742
Sep17 170607 151.21 152.44 147.12 147.38 -5.80 31,051 57,244 +1,933
Oct17 170607 140.66 141.81 136.96 137.24 -5.07 18,435 42,449 +1,685
Nov17 170607 139.45 139.55 135.05 135.29 -4.90 10,823 28,568 +2,974
Dec17 170607 137.92 138.36 133.53 133.80 -4.73 12,862 38,817 +3,688
Jan18 170607 136.87 137.16 133.73 133.83 -4.62 2,712 5,510 -893
Feb18 170607 137.83 137.83 134.89 134.89 -4.53 797 4,942 -568
Mar18 170607 137.05 137.05 136.73 136.73 -4.44 309 4,183 +73
Apr18 170607 156.80 156.80 154.04 154.04 -4.36 64 4,371 -4
Total Volume and Open Interest 201,631 398,095 +8,403
e-miNY RBOB Gasoline(NYM)
Jul17 170607 149.10 149.13 149.10 149.10 -6.40 0 1 +0
Aug17 170607 148.50 148.50 148.47 148.50 -6.00      
Sep17 170607 147.40 147.40 147.38 147.40 -5.80      
Oct17 170607 137.20 137.24 137.20 137.20 -5.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170607 3.061 3.095 3.010 3.020 -0.022 148,450 319,312 -5,571
Aug17 170607 3.092 3.127 3.043 3.054 -0.022 54,442 150,286 -1,801
Sep17 170607 3.084 3.113 3.035 3.045 -0.017 36,015 162,334 +2,085
Oct17 170607 3.101 3.131 3.060 3.071 -0.011 44,301 183,583 -1,115
Nov17 170607 3.165 3.192 3.129 3.141 -0.005 17,263 64,574 -73
Dec17 170607 3.293 3.319 3.263 3.276 -0.001 13,644 68,897 +223
Jan18 170607 3.370 3.393 3.342 3.353 -0.002 23,888 111,803 -388
Feb18 170607 3.361 3.368 3.325 3.337 +0.002 7,739 47,058 -338
Mar18 170607 3.292 3.302 3.261 3.277 +0.007 13,988 69,940 +150
Apr18 170607 2.880 2.897 2.865 2.887 +0.006 12,767 91,097 -1,602
May18 170607 2.840 2.856 2.823 2.849 +0.006 6,374 40,658 -232
Jun18 170607 2.872 2.888 2.862 2.880 +0.005 1,871 21,689 +188
Jul18 170607 2.905 2.915 2.890 2.912 +0.005 1,063 24,268 +384
Aug18 170607 2.910 2.923 2.908 2.922 +0.005 835 20,191 +165
Sep18 170607 2.901 2.914 2.882 2.900 +0.004 515 17,730 +54
Oct18 170607 2.906 2.920 2.889 2.916 +0.004 2,694 41,357 -79
Total Volume and Open Interest 390,494 1,524,867 -6,834
Brent Crude Oil(ICE)
Aug17 170607 49.97 50.14 47.96 48.06 -2.06 348,409 537,060 +970
Sep17 170607 50.30 50.44 48.32 48.43 -1.99 214,813 360,372 +20,666
Oct17 170607 50.59 50.68 48.62 48.72 -1.95 104,708 165,794 +14,557
Nov17 170607 50.79 50.88 48.88 48.97 -1.91 65,306 111,663 +3,278
Dec17 170607 50.99 51.08 49.12 49.20 -1.87 138,229 342,277 -236
Jan18 170607 51.10 51.20 49.31 49.39 -1.82 22,223 66,137 -196
Feb18 170607 51.23 51.23 49.50 49.54 -1.77 10,709 49,249 -21
Mar18 170607 51.26 51.32 49.62 49.66 -1.71 12,379 56,224 +365
Apr18 170607 51.18 51.22 49.70 49.75 -1.64 4,395 21,896 +340
May18 170607 50.50 50.50 49.80 49.80 -1.58 2,751 22,790 +261
Jun18 170607 51.21 51.37 49.75 49.83 -1.53 18,585 108,284 +535
Jul18 170607 50.20 50.20 49.88 49.88 -1.47 2,029 20,745 -180
Aug18 170607 49.92 49.92 49.92 49.92 -1.42 698 15,396 +155
Sep18 170607 49.93 49.93 49.93 49.93 -1.37 594 26,736 +116
Total Volume and Open Interest 986,086 2,390,071 +40,356
Gas Oil(ICE)
Jun17 170607 432.50 435.25 418.50 421.50 -6.75 41,571 66,805 -14,235
Jul17 170607 433.75 436.25 419.25 422.50 -6.75 84,896 147,627 -1,253
Aug17 170607 436.25 438.25 421.50 425.00 -6.75 35,723 83,568 -97
Sep17 170607 439.50 441.50 424.75 428.00 -7.00 23,469 63,451 +428
Oct17 170607 442.75 444.75 428.25 431.50 -7.00 14,720 64,517 +983
Nov17 170607 445.00 446.50 430.50 433.25 -7.00 7,240 37,182 +614
Dec17 170607 445.75 447.75 431.50 434.75 -6.75 32,786 111,034 -1,446
Jan18 170607 449.75 450.25 434.50 437.00 -7.00 2,706 21,409 +215
Feb18 170607 452.00 452.00 437.00 439.50 -6.75 785 11,795 -132
Mar18 170607 453.25 453.75 439.00 441.25 -6.50 2,235 19,552 +82
Total Volume and Open Interest 257,779 828,440 -14,649
Ethanol(CBOT)
Jul17 170607 1.566 1.580 1.564 1.566 +0.007 354 1,403 -84
Aug17 170607 1.573 1.575 1.561 1.562 +0.006 63 621 -1
Sep17 170607 1.560 1.560 1.559 1.560 +0.006 23 274 -20
Oct17 170607 1.552 1.552 1.551 1.551 +0.006 10 231 +10
Nov17 170607 1.535 1.535 1.535 1.535 +0.006 0 140 +0
Dec17 170607 1.520 1.520 1.518 1.518 +0.006 0 388 +0
Jan18 170607 1.510 1.510 1.510 1.510 -0.002      
Feb18 170607 1.510 1.510 1.510 1.510 -0.002      
Total Volume and Open Interest 450 3,060 -148
WTI Crude Oil(ICE)
Jul17 170607 48.08 48.21 45.64 45.72 -2.47 54,670 62,267 -6,237
Aug17 170607 48.23 48.35 45.89 45.98 -2.36 87,498 83,651 +9,887
Sep17 170607 48.31 48.44 46.13 46.22 -2.27 35,149 61,392 -87
Oct17 170607 48.55 48.55 46.34 46.43 -2.18 12,169 25,818 +489
Nov17 170607 48.56 48.62 46.58 46.66 -2.10 7,251 10,433 +649
Dec17 170607 48.68 48.82 46.79 46.87 -2.01 27,608 126,443 +1,616
Jan18 170607 48.80 48.80 46.97 47.05 -1.93 5,038 13,361 +2,206
Feb18 170607 48.32 48.32 47.13 47.18 -1.85 875 4,644 -79
Mar18 170607 48.45 48.45 47.27 47.27 -1.77 736 10,635 +21
Apr18 170607 47.33 47.33 47.33 47.33 -1.70 238 2,494 +42
May18 170607 47.36 47.36 47.36 47.36 -1.63 111 1,227 +18
Jun18 170607 48.65 48.68 47.37 47.37 -1.58 2,085 41,342 +37
Jul18 170607 47.37 47.37 47.37 47.37 -1.52 16 841 -10
Aug18 170607 47.37 47.37 47.37 47.37 -1.46 4 1,515 +0
Sep18 170607 47.36 47.36 47.36 47.36 -1.41 26 2,300 -19
Oct18 170607 47.35 47.35 47.35 47.35 -1.37 16 1,543 -6
Total Volume and Open Interest 243,459 605,206 +7,672
US Dollar Index(ICE)
Jun17 170607 96.565 96.940 96.455 96.707 +0.118 14,973 79,966 -996
Sep17 170607 96.315 96.720 96.215 96.478 +0.118 1,231 5,448 +334
Dec17 170607 96.155 96.315 96.080 96.272 +0.118 7 612 +2
Total Volume and Open Interest 16,213 86,191 -659
Australian Dollar(CME)
Jun17 170607 75.08 75.65 74.98 75.44 +0.37 80,614 127,133 -2,495
Sep17 170607 74.99 75.57 74.90 75.34 +0.36 1,940 4,164 +452
Dec17 170607 75.29 75.50 75.15 75.26 +0.37 162 201 +66
Total Volume and Open Interest 82,918 132,321 -2,033
British Pound(CME)
Jun17 170607 129.10 129.84 128.92 129.56 +0.63 76,722 245,382 +507
Sep17 170607 129.49 130.18 129.29 129.93 +0.64 797 4,393 +172
Dec17 170607 129.88 130.54 129.71 130.30 +0.64 0 717 +0
Total Volume and Open Interest 77,586 251,526 +684
Canadian Dollar(CME)
Jun17 170607 74.34 74.50 73.95 73.98 -0.35 41,968 189,386 -1,080
Sep17 170607 74.50 74.62 74.08 74.11 -0.34 1,265 12,491 +365
Dec17 170607 74.75 74.76 74.22 74.23 -0.35 39 2,697 +32
Mar18 170607 74.42 74.81 74.37 74.37 -0.34 1 292 -1
Total Volume and Open Interest 43,293 205,421 -682
Japanese Yen(CME)
Jun17 170607 91.49 91.69 91.04 91.08 -0.25 88,063 199,944 -2,524
Sep17 170607 91.86 92.05 91.41 91.45 -0.25 1,919 10,219 -18
Dec17 170607 92.28 92.41 91.86 91.86 -0.25 1 282 +0
Total Volume and Open Interest 90,438 211,241 -2,640
Swiss Franc(CME)
Jun17 170607 104.03 104.05 103.41 103.69 -0.28 16,906 50,427 -676
Sep17 170607 104.58 104.65 104.02 104.29 -0.28 282 1,933 +4
Dec17 170607 104.93 104.93 104.76 104.93 -0.28 0 72 +0
Total Volume and Open Interest 17,188 52,439 -672
EuroFX(CME)
Jun17 170607 112.85 112.90 112.10 112.61 -0.15 111,446 427,432 -2,847
Sep17 170607 113.36 113.44 112.65 113.15 -0.15 4,185 14,082 +712
Dec17 170607 113.77 113.96 113.23 113.71 -0.15 135 925 -30
Total Volume and Open Interest 116,111 444,809 -2,121
Mexican Peso(CME)
Jun17 170607 547.00 549.50 545.50 546.75 +0.25 59,943 177,410 -4,050
Jul17 170607 546.38 546.63 543.25 544.25 +0.25 4 4 -2
Total Volume and Open Interest 62,488 204,631 -2,523
Brazilian Real(CME)
Jul17 170607 301.85 304.50 301.85 303.45 -0.05 1,559 16,111 +8
Aug17 170607 301.60 302.35 300.90 301.60 -0.10 1 4 +1
Sep17 170607 301.15 301.15 299.00 299.60 +0.05 18 1,402 -8
Oct17 170607 298.30 298.30 298.30 298.30 -0.10      
Total Volume and Open Interest 1,578 17,517 +1
30-Year T-Bonds(CBOT)
Jun17 170607 156~120 156~140 155~230 155~270 -0~140 7,818 23,903 -3,378
Sep17 170607 155~000 155~040 154~120 154~160 -0~150 246,378 691,359 -2,043
Dec17 170607 153~250 153~250 153~250 153~250 -0~150      
Total Volume and Open Interest 254,196 715,262 -5,421
10-Year T-Notes(CBOT)
Jun17 170607 127~005 127~010 126~240 126~250 -0~075 26,275 84,604 -12,955
Sep17 170607 126~240 126~250 126~155 126~170 -0~075 788,420 3,110,710 +4,124
Dec17 170607 126~165 126~165 125~245 126~050 -0~095 1 7 +1
Total Volume and Open Interest 814,696 3,195,321 -8,830
5-Year T-Notes(CBOT)
Jun17 170607 119~002 119~002 118~264 118~272 -0~046 39,208 165,064 -12,455
Sep17 170607 118~162 118~172 118~112 118~120 -0~046 557,216 3,080,162 -92
Dec17 170607 118~020 118~020 118~020 118~020 -0~046      
Total Volume and Open Interest 596,424 3,245,226 -12,547
2 Year T-Notes(CBOT)
Jun17 170607 108~104 108~106 108~094 108~096 -0~006 17,311 44,690 -6,162
Sep17 170607 108~070 108~072 108~052 108~056 -0~012 266,198 1,322,049 +3,255
Dec17 170607 108~056 108~056 108~056 108~056 -0~012      
Total Volume and Open Interest 283,509 1,366,739 -2,907
Eurodollars(CME)
Jun17 170607 98.747 98.753 98.743 98.747 unch 161,957 1,513,582 +4,558
Sep17 170607 98.675 98.680 98.660 98.670 -0.005 220,737 1,432,599 +1,789
Dec17 170607 98.595 98.605 98.580 98.590 -0.010 175,983 1,659,417 -19,298
Mar18 170607 98.530 98.535 98.510 98.520 -0.015 127,836 1,161,136 -2,100
Jun18 170607 98.455 98.455 98.425 98.440 -0.015 130,760 1,080,262 -3,309
Sep18 170607 98.385 98.385 98.355 98.365 -0.020 135,337 1,008,693 +15,458
Dec18 170607 98.300 98.300 98.270 98.280 -0.025 165,427 1,398,001 -20,588
Mar19 170607 98.245 98.250 98.215 98.225 -0.030 87,663 811,078 -4,102
Jun19 170607 98.200 98.200 98.160 98.170 -0.035 96,827 731,057 +5,156
Sep19 170607 98.150 98.150 98.110 98.120 -0.035 90,766 648,688 -5,932
Dec19 170607 98.080 98.080 98.040 98.050 -0.035 76,567 763,480 +2,405
Mar20 170607 98.045 98.045 98.005 98.010 -0.040 68,196 448,254 -838
Jun20 170607 98.005 98.005 97.965 97.970 -0.040 75,571 281,003 +6,985
Sep20 170607 97.970 97.970 97.925 97.930 -0.040 66,190 233,492 +10,909
Dec20 170607 97.915 97.915 97.870 97.880 -0.040 39,569 302,240 -1,008
Mar21 170607 97.880 97.880 97.840 97.845 -0.040 32,458 145,749 +2,181
Jun21 170607 97.840 97.845 97.800 97.805 -0.040 22,802 144,718 +2,216
Sep21 170607 97.805 97.805 97.760 97.765 -0.040 24,467 84,634 -1,552
Total Volume and Open Interest 1,855,932 14,161,666 +333
Ultra T-Bond(CBOT)
Jun17 170607 167~16 167~20 166~20 166~24 -0~25 6,122 30,247 -1,941
Sep17 170607 166~17 166~21 165~20 165~24 -0~25 76,371 748,395 +8,070
Dec17 170607 164~24 164~24 164~24 164~24 -0~25      
Total Volume and Open Interest 82,493 778,642 +6,129
Ultra 10-Yr T-Note(CBOT)
Jun17 170607 137~060 137~090 136~280 136~290 -0~115 4,109 7,928 -1,997
Sep17 170607 136~135 136~140 136~005 136~015 -0~110 58,598 359,303 -605
Dec17 170607 136~015 136~015 136~015 136~015 -0~110      
Total Volume and Open Interest 62,707 367,231 -2,602
30 Day Federal Funds(CBOT)
Jun17 170607 98.970 98.970 98.965 98.967 -0.003 3,810 79,408 +1,442
Jul17 170607 98.870 98.870 98.860 98.865 -0.005 21,594 391,800 -1,786
Aug17 170607 98.860 98.860 98.850 98.855 -0.005 11,089 147,730 -279
Sep17 170607 98.840 98.840 98.830 98.835 -0.005 10,899 55,996 -1,585
Oct17 170607 98.800 98.805 98.795 98.795 -0.005 19,647 224,648 -1,961
Nov17 170607 98.795 98.795 98.785 98.790 -0.005 5,937 170,484 -1,091
Total Volume and Open Interest 91,233 1,588,261 -16,813
Japanese Govt Bonds(SGX)
Jun17 170606 150.71 150.83 150.71 150.80 +0.11 2,037 18,214 +44
Sep17 170606 150.63 150.76 150.63 150.72 +0.11 552 528 -91
Dec17 170606 150.72 150.72 150.72 150.72 +0.11      
Total Volume and Open Interest 2,589 18,742 -47
Euro-Buxl(EUREX)
Jun17 170607 168.62 169.92 168.60 169.42 +0.28 110,755 151,184 +20,198
Sep17 170607 167.00 168.32 166.96 167.82 +0.32 86,026 198,187 +101,059
Dec17 170607 167.12 167.12 167.12 167.12 +0.28 0 2 +0
Total Volume and Open Interest 196,781 349,373 +18,619
Euro-Bund(EUREX)
Jun17 170607 162.78 163.03 162.63 162.87 -0.05 980,829 1,439,214 +282,000
Sep17 170607 164.81 165.11 164.75 165.00 +0.07 724,273 1,743,183 +964,171
Dec17 170607 162.67 162.67 162.67 162.67 -0.05 1 19 +11
Total Volume and Open Interest 1,705,103 3,182,416 +370,372
Euro-Bobl(EUREX)
Jun17 170607 132.30 132.38 132.17 132.29 -0.05 759,181 886,496 +114,258
Sep17 170607 133.16 133.23 133.08 133.18 -0.02 536,859 1,267,816 +672,122
Dec17 170607 131.99 131.99 131.99 131.99 -0.05 0 5 +5
Total Volume and Open Interest 1,296,040 2,154,317 +111,801
Euro-Schatz(EUREX)
Jun17 170607 112.29 112.32 112.25 112.26 -0.04 600,897 906,359 +88,096
Sep17 170607 112.18 112.21 112.16 112.19 +0.02 530,492 1,291,347 +773,598
Dec17 170607 113.07 113.07 113.07 113.07 -0.04 0 5 +5
Total Volume and Open Interest 1,131,389 2,197,711 +170,763
3-Mth Euribor(EUREX)
Jun17 170607 100.330 100.330 100.330 100.330 unch 0 34,525 +0
Sep17 170607 100.320 100.320 100.320 100.320 unch 0 5,218 +17
Dec17 170607 100.305 100.305 100.305 100.305 +0.005 0 7,157 +2
Total Volume and Open Interest 10 74,604 +118
Long Gilt(LIFFE)
Jun17 170607 129~17 129~18 129~10 129~17 +0~01 3,313 28,755 -1,852
Sep17 170607 128~08 128~18 128~06 128~15 +0~01 116,567 699,234 -2,404
Total Volume and Open Interest 119,880 727,989 -4,256
3-Mth Short Sterling(LIFFE)
Jun17 170607 99.71 99.71 99.71 99.71 unch 9,239 368,878 +379
Sep17 170607 99.69 99.69 99.68 99.69 unch 18,639 460,342 -1,621
Dec17 170607 99.65 99.66 99.64 99.65 unch 58,180 428,876 -1,157
Mar18 170607 99.62 99.63 99.61 99.62 unch 30,640 341,834 -25
Jun18 170607 99.59 99.60 99.57 99.58 -0.01 41,522 436,778 +3,692
Sep18 170607 99.56 99.57 99.54 99.55 -0.01 34,191 283,834 +485
Total Volume and Open Interest 425,824 3,514,740 -1,339
3-Mth Euribor(LIFFE)
Jun17 170607 100.330 100.330 100.325 100.330 unch 30,971 352,540 -5,572
Sep17 170607 100.315 100.325 100.315 100.320 unch 64,504 478,581 +6,566
Dec17 170607 100.295 100.305 100.295 100.300 +0.005 70,294 381,396 +13,218
Total Volume and Open Interest 518,732 4,153,813 +37,842
3-Mth Aus T-Bills(SFE)
Jun17 170607 98.24 98.25 98.21 98.23 -0.02 19,166 61,823 -34,820
Sep17 170607 98.31 98.31 98.28 98.29 -0.02 31,807 235,415 -1,193
Dec17 170607 98.33 98.34 98.30 98.32 -0.02 28,528 232,759 +1,689
Mar18 170607 98.34 98.34 98.29 98.31 -0.03 24,396 180,239 -4,110
Jun18 170607 98.30 98.31 98.25 98.27 -0.03 13,120 124,481 -164
Sep18 170607 98.24 98.25 98.19 98.20 -0.05 16,955 101,863 +1,385
Dec18 170607 98.18 98.19 98.12 98.13 -0.05 10,288 67,516 -115
Mar19 170607 98.11 98.13 98.05 98.07 -0.05 4,386 42,298 +198
Jun19 170607 98.05 98.07 97.98 98.00 -0.05 1,849 12,844 +438
Sep19 170607 97.98 97.98 97.92 97.93 -0.06 247 2,241 +86
Total Volume and Open Interest 151,692 1,067,959 -35,994
10-Year Aus T-Bonds(SFE)
Jun17 170607 97.60 97.63 97.58 97.59 -0.01 140,261 995,796 +15,431
Sep17 170607 97.58 97.61 97.55 97.57 -0.01 2,017 17,437 +1,356
Total Volume and Open Interest 142,278 1,013,233 +16,787
3-Year Aus T-Bonds(SFE)
Jun17 170607 98.31 98.33 98.24 98.27 -0.05 187,416 1,002,613 +197
Sep17 170607 98.31 98.32 98.23 98.26 -0.05 2,040 11,923 +1,670
Total Volume and Open Interest 189,456 1,014,536 +1,867
Gold(CMX)
Jun17 170607 1291.6 1293.1 1284.3 1290.1 -4.3 433 2,669 -123
Aug17 170607 1297.0 1297.6 1285.0 1293.2 -4.3 139,801 344,217 +3,990
Oct17 170607 1299.8 1300.2 1288.8 1296.7 -4.4 517 11,022 +64
Dec17 170607 1304.2 1304.2 1292.6 1300.1 -4.5 1,801 78,532 +598
Feb18 170607 1305.8 1306.4 1295.9 1303.5 -4.4 128 9,763 +7
Apr18 170607 1307.6 1307.6 1305.5 1306.8 -4.4 1 3,413 -1
Jun18 170607 1311.8 1311.8 1305.0 1310.1 -4.4 123 4,684 +30
Aug18 170607 1313.4 1313.5 1313.4 1313.5 -4.4 54 725 +7
Oct18 170607 1317.0 1317.0 1317.0 1317.0 -4.4 4 295 +3
Dec18 170607 1317.0 1320.5 1317.0 1320.5 -4.4 2 5,911 +2
Feb19 170607 1324.2 1324.2 1324.2 1324.2 -4.4 0 3 +0
Apr19 170607 1328.0 1328.0 1328.0 1328.0 -4.4      
Total Volume and Open Interest 143,381 467,718 +4,566
Silver(CMX)
Jul17 170607 1771.0 1772.5 1750.5 1762.0 -9.0 49,618 131,578 -3,148
Sep17 170607 1779.0 1780.0 1759.0 1769.7 -9.0 4,008 35,305 +1,475
Dec17 170607 1788.5 1788.5 1769.0 1779.9 -8.7 1,185 34,290 +621
Mar18 170607 1797.5 1797.5 1790.1 1790.1 -8.5 64 1,551 +1
May18 170607 1797.0 1797.0 1797.0 1797.0 -8.2 69 826 +50
Jul18 170607 1803.6 1803.6 1803.6 1803.6 -8.3 125 535 +25
Sep18 170607 1810.7 1810.7 1810.7 1810.7 -8.3 1 17 +1
Total Volume and Open Interest 55,095 205,495 -1,186
Platinum(NYMEX)
Jul17 170607 962.1 963.1 943.1 947.6 -15.7 13,688 55,490 -652
Oct17 170607 965.1 965.1 946.9 950.9 -15.5 829 13,405 +420
Jan18 170607 968.0 968.0 953.0 955.1 -15.3 46 613 +40
Apr18 170607 960.4 960.4 960.4 960.4 -15.6 0 91 +0
Total Volume and Open Interest 14,573 69,675 -183
Palladium(NYMEX)
Jun17 170607 847.35 847.35 831.30 834.20 -18.10 20 252 -3
Sep17 170607 848.00 853.25 823.75 828.20 -20.20 5,087 33,066 +447
Dec17 170607 844.00 847.50 819.45 822.35 -21.10 181 688 +102
Total Volume and Open Interest 5,318 34,064 +563
Copper(CMX)
Jul17 170607 254.75 255.85 253.30 255.15 +0.45 58,097 108,838 -1,671
Sep17 170607 255.90 257.05 254.65 256.40 +0.45 8,775 56,927 +654
Dec17 170607 257.75 258.40 256.50 258.05 +0.45 5,310 44,984 +1,573
Mar18 170607 258.95 259.25 257.95 259.25 +0.45 945 11,940 -125
May18 170607 259.70 260.00 259.70 259.95 +0.45 363 4,477 -148
Total Volume and Open Interest 74,293 252,987 +414
E-mini DJIA Index(CBOT)
Jun17 170607 21145 21188 21108 21163 +7 72,057 121,367 -830
Sep17 170607 21104 21142 21065 21117 +9 628 1,673 +78
Dec17 170607 21051 21066 21051 21066 +9 6 48 +3
Mar18 170607 21036 21036 21036 21036 +9 0 1 +0
Total Volume and Open Interest 72,691 123,089 -749
S & P 500(CME)
Jun17 170607 2431.90 2434.50 2424.50 2431.90 +1.10 1,047 77,969 +259
Sep17 170607 2429.50 2432.10 2422.50 2429.70 +1.20 29 576 +22
Dec17 170607 2427.10 2429.40 2419.90 2427.10 +1.20 0 27 +0
Mar18 170607 2424.80 2427.10 2417.60 2424.80 +1.20      
Total Volume and Open Interest 1,076 78,572 +281
S & P 500 E-Mini(Globex)
Jun17 170607 2429.50 2435.00 2424.00 2432.00 +1.25 891,938 2,987,026 -25,625
Sep17 170607 2427.50 2432.75 2421.75 2429.75 +1.25 42,102 115,042 +22,588
Dec17 170607 2425.50 2429.25 2419.25 2427.00 +1.00 403 13,220 +265
Mar18 170607 2420.00 2424.75 2418.75 2424.75 +1.25 4 541 +3
Total Volume and Open Interest 934,447 3,115,829 -2,769
NASDAQ 100 E-Mini(Globex)
Jun17 170607 5862.30 5884.80 5845.80 5879.80 +16.50 177,414 290,913 -2,271
Sep17 170607 5869.50 5892.00 5853.50 5887.30 +16.80 5,463 12,895 +2,548
Dec17 170607 5878.00 5892.00 5861.30 5891.80 +16.80 9 678 +0
Total Volume and Open Interest 182,886 304,504 +277
S&P Midcap 400(CME) e-Mini
Jun17 170607 1736.10 1742.50 1731.90 1735.50 -0.60 12,229 90,228 -921
Sep17 170607 1737.00 1742.30 1732.20 1735.80 -0.60 68 83 +57
Dec17 170607 1732.50 1732.50 1732.50 1732.50 -0.60      
Total Volume and Open Interest 12,297 90,311 -864
Volatility Index(CBOE)
Jun17 170607 11.99 12.25 11.80 11.88 -0.10 64,736 244,373 +244,373
Jul17 170607 12.85 13.05 12.65 12.73 -0.10 51,768 192,041 +192,041
Aug17 170607 13.63 13.82 13.48 13.53 -0.10 16,875 54,734 +54,734
Sep17 170607 14.77 14.94 14.63 14.73 -0.05 5,331 45,231 +45,231
Total Volume and Open Interest 145,427 615,475 +7,571
S & P 600(CME)
Jun17 170607 846.40 846.40 846.40 846.40 +1.00      
Sep17 170607 845.10 845.10 845.10 845.10 +1.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170607 1394.10 1401.30 1390.60 1394.80 -0.60 93,631 566,746 -1,544
Sep17 170607 1394.10 1400.40 1390.40 1394.20 -0.70 764 3,508 +583
Dec17 170607 1393.20 1393.20 1393.20 1393.20 -0.70 0 80 +0
Total Volume and Open Interest 94,395 570,334 -961
Nikkei 225(CME)
Jun17 170607 19940 20025 19905 19990 +45 24,029 29,400 -9,061
Sep17 170607 19965 20040 19930 20010 +45 18,082 15,780 +14,056
Total Volume and Open Interest 42,111 45,180 +4,995
Nikkei 225(SGX)
Jun17 170607 19950 19955 19910 19940 -25 127,800 197,514 -21,915
Sep17 170607 19915 19915 19865 19905 -10 46,827 61,875 +30,877
Dec17 170607 19785 19785 19785 19785 -25 0 2,424 +0
Total Volume and Open Interest 174,627 267,539 +8,962
Nikkei 225 Mini(JPX)
Jun17 170606 20145 20175 19945 19970 +110 551,767 498,751 -402
Sep17 170606 20105 20135 19910 19930 +100 25,162 33,085 -2,527
Dec17 170606 19985 20010 19785 19830 +130 212 3,354 +58
Total Volume and Open Interest 587,501 587,638 -136
Nikkei 225(JPX)
Jun17 170606 20150 20170 19940 19970 +110 43,346 353,283 -226
Sep17 170606 20110 20140 19910 19930 +100 4,996 42,627 +4,163
Dec17 170606 19980 19980 19830 19830 +130 28 39,636 +1
Total Volume and Open Interest 48,372 501,282 +3,839
Nikkei 225(CME) Yen
Jun17 170607 19935 20020 19910 19990 +50 33,026 71,288 -10,126
Sep17 170607 19900 19990 19875 19955 +50 10,166 16,569 +12,027
Dec17 170607 19845 19845 19845 19845 +50      
Total Volume and Open Interest 43,192 87,857 +1,901
Nikkei 225(CME) e-Mini Yen
Jun17 170607 19990 19990 19990 19990 +50 0 25 +0
Sep17 170607 19950 19955 19950 19950 +40      
Dec17 170607 19840 19845 19840 19840 +40      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170607 5261.5 5315.0 5245.0 5259.0 -3.5 49,482 390,616 -11,570
Jul17 170607 5244.5 5304.0 5236.0 5250.0 -3.5 159 875 +119
Aug17 170607 5248.5 5248.5 5248.5 5248.5 -3.5      
Sep17 170607 5256.5 5301.5 5240.0 5247.0 -3.5 0 8,734 -7
Total Volume and Open Interest 49,650 414,613 -11,456
Hang Seng Index(HKFE)
Jun17 170607 25825 25877 25733 25788 -41 75,134 145,719 -847
Jul17 170607 25716 25760 25625 25669 -41 664 1,643 +552
Total Volume and Open Interest 77,330 159,339 +102
DAX(EUREX)
Jun17 170607 12678.5 12745.5 12633.5 12660.5 -25.5      
Sep17 170607 12666.5 12735.0 12627.0 12651.0 -26.0      
Dec17 170607 12640.0 12725.0 12620.0 12640.5 -26.0      
Total Volume and Open Interest      
Mini-DAX(EUREX)
Jun17 170607 12680.0 12746.0 12636.0 12660.5 -25.5      
Sep17 170607 12654.0 12727.0 12635.0 12651.0 -26.0      
Dec17 170607 12666.0 12705.0 12640.5 12640.5 -26.0      
Total Volume and Open Interest      
DJ EuroSTOXX 50(EUREX)
Jun17 170607 3546 3574 3533 3543 -5 1,044,246 3,873,174 -18,870
Sep17 170607 3539 3565 3526 3534 -5 30,254 120,457 +5,554
Dec17 170607 3518 3521 3515 3521 -5 511 38,574 -168
Total Volume and Open Interest 1,075,011 4,032,205 -13,484
Swiss Market Index(EUREX)
Jun17 170607 8918 8942 8853 8901 -6 30,987 198,456 +1,031
Sep17 170607 8898 8921 8838 8881 -6 896 14,483 +1,228
Dec17 170607 8845 8853 8845 8853 -5 0 777 +616
Total Volume and Open Interest 31,883 213,716 +2,875
FT-SE 100(EURONEXT)
Jun17 170607 7512.50 7544.50 7461.50 7466.50 -42.50 72,440 791,239 +5,296
Sep17 170607 7440.00 7478.00 7400.00 7403.00 -42.50 1,797 28,434 +1,286
Dec17 170607 7360.00 7360.00 7360.00 7360.00 -43.00 0 1,402 +0
Total Volume and Open Interest 74,237 821,075 +6,582
SPI 200(SFE)
Jun17 170607 5669.0 5690.0 5645.0 5664.0 -3.0 39,983 311,322 +2,044
Sep17 170607 5614.0 5622.0 5594.0 5606.0 -4.0 374 3,865 +143
Dec17 170607 5590.0 5590.0 5590.0 5590.0 -4.0 0 1,402 +0
Total Volume and Open Interest 40,360 317,909 +2,189
FTSE MIB(ISE)
Jun17 170607 20745.00 20970.00 20645.00 20761.00 +12.00 19,366 40,386 -1,674
Sep17 170607 20650.00 20875.00 20570.00 20679.00 +12.00 120 622 +65
Dec17 170607 20572.00 20572.00 20572.00 20572.00 +30.00 0 2 +0
Total Volume and Open Interest 19,486 41,010 -1,609
KOSPI 200(KFE)
Jun17 170607 307.70 307.85 305.40 305.50 -2.20 219,781 266,052 -21,388
Sep17 170607 308.55 308.65 306.05 306.05 -2.50 12,446 111,685 +39,037
Dec17 170607 308.05 308.85 307.00 307.00 -2.10 37 30,892 +930
Total Volume and Open Interest 232,273 433,110 +19,078
GSCI(CME)
Jun17 170607 368.10 368.65 366.45 367.40 -7.20 14 14,248 -2
Jul17 170607 370.05 370.50 368.70 369.65 -7.00 1 986 +0
Aug17 170607 372.60 372.60 372.60 372.60 -7.00      
Total Volume and Open Interest 15 15,234 -2
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!!!