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 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170608 931.00 944.75 930.75 938.00 +7.25 122,797 341,160 -9,162
Aug17 170608 934.00 948.50 934.00 941.75 +7.50 24,692 54,840 +2,279
Sep17 170608 933.25 948.50 933.25 941.75 +8.00 9,688 23,042 +1,374
Nov17 170608 935.75 950.75 935.75 943.75 +8.00 56,776 218,207 +6,253
Jan18 170608 942.50 957.50 942.50 951.25 +7.75 3,317 22,645 -249
Mar18 170608 948.00 960.25 948.00 954.25 +6.25 1,348 14,859 +276
May18 170608 957.25 965.75 957.25 960.00 +6.00 971 9,975 +157
Jul18 170608 964.25 971.00 962.75 965.50 +5.50 751 14,611 +243
Aug18 170608 967.75 967.75 963.25 963.25 +5.25 0 526 +0
Sep18 170608 951.50 951.50 951.50 951.50 +3.25 0 50 +0
Nov18 170608 944.00 950.00 942.50 945.75 +5.00 334 6,653 +71
Jan19 170608 950.50 950.50 950.50 950.50 +5.00 0 67 +0
Mar19 170608 950.00 950.00 950.00 950.00 +5.00 0 7 +0
May19 170608 951.25 951.25 951.25 951.25 +5.00 0 7 +0
Total Volume and Open Interest 220,700 706,764 +1,257
Soybean Meal(CBOT)
Jul17 170608 304.90 309.80 304.90 306.10 +1.20 57,651 182,815 -6,626
Aug17 170608 306.70 311.50 306.70 307.70 +1.30 13,444 40,454 +78
Sep17 170608 307.70 312.50 307.70 308.70 +1.20 3,878 26,449 +471
Oct17 170608 309.40 312.50 308.50 308.80 +0.90 1,360 21,382 +261
Dec17 170608 309.10 313.90 309.10 309.70 +0.60 16,346 101,056 +3,393
Jan18 170608 310.20 314.50 310.20 310.60 +0.50 798 11,322 +255
Mar18 170608 312.30 315.30 311.20 311.50 +0.40 856 8,318 -143
May18 170608 313.30 316.00 312.30 312.40 unch 629 6,289 +244
Jul18 170608 315.00 317.20 313.40 313.60 -0.20 181 8,358 +58
Aug18 170608 314.70 316.80 313.50 313.50 -0.50 10 1,675 +3
Total Volume and Open Interest 95,352 413,898 -1,993
Soybean Oil(CBOT)
Jul17 170608 31.33 31.93 31.23 31.85 +0.49 54,515 192,251 -6,572
Aug17 170608 31.45 32.04 31.36 31.96 +0.48 9,708 48,354 +799
Sep17 170608 31.57 32.16 31.48 32.09 +0.48 8,852 34,027 +973
Oct17 170608 31.65 32.21 31.64 32.15 +0.45 1,150 19,503 -98
Dec17 170608 31.87 32.40 31.77 32.32 +0.41 16,252 118,387 +2,119
Jan18 170608 32.02 32.54 32.00 32.48 +0.41 1,778 12,727 +310
Mar18 170608 32.19 32.72 32.16 32.66 +0.40 1,110 12,135 +307
May18 170608 32.39 32.88 32.35 32.80 +0.38 563 5,724 -57
Jul18 170608 32.50 33.01 32.50 32.95 +0.39 362 7,518 +104
Aug18 170608 32.85 32.97 32.85 32.97 +0.38 102 960 +35
Total Volume and Open Interest 94,671 457,208 -1,960
Canola(WCE)
Jul17 170608 509.6 514.0 509.1 513.2 +3.7 9,654 79,301 -1,991
Nov17 170608 489.4 496.1 489.0 495.5 +5.9 7,718 83,848 +1,585
Jan18 170608 497.2 501.9 497.0 501.2 +6.0 944 12,445 +473
Mar18 170608 502.5 507.4 502.5 506.7 +6.0 656 2,037 -53
May18 170608 508.9 508.9 508.9 508.9 +6.0 0 255 +0
Total Volume and Open Interest 18,972 177,974 +14
Corn(CBOT)
Jul17 170608 385.00 391.75 384.25 385.75 +1.00 255,149 637,875 -4,122
Sep17 170608 392.50 399.25 392.00 393.50 +1.25 70,422 275,952 +11,203
Dec17 170608 402.50 409.00 402.00 403.75 +1.25 107,789 325,640 +7,936
Mar18 170608 411.00 416.75 410.25 411.75 +0.50 14,891 82,814 +1,367
May18 170608 416.50 422.00 415.50 416.75 unch 3,043 14,447 +23
Jul18 170608 422.00 426.50 420.25 422.00 -0.25 5,754 43,744 +781
Sep18 170608 413.00 414.75 411.25 412.00 -0.25 613 5,645 +279
Dec18 170608 414.50 418.00 413.00 414.50 unch 4,374 26,105 -97
Mar19 170608 422.00 423.00 419.75 420.50 -0.50 122 503 +54
May19 170608 426.00 427.00 424.25 424.25 -0.50 0 189 +0
Total Volume and Open Interest 462,190 1,413,738 +17,433
Wheat(CBOT)
Jul17 170608 447.25 455.75 446.00 449.25 +4.50 104,056 243,328 -9,284
Sep17 170608 461.25 470.00 460.50 463.25 +4.00 34,335 104,799 +3,399
Dec17 170608 482.00 490.50 481.50 484.50 +4.50 17,809 84,222 -105
Mar18 170608 499.75 508.00 499.50 501.50 +3.75 4,117 24,586 +342
May18 170608 512.00 519.75 511.50 513.25 +4.25 999 4,503 +210
Jul18 170608 518.25 527.50 518.25 521.00 +3.25 3,907 11,556 +794
Total Volume and Open Interest 165,239 475,391 -4,641
Wheat(KCBT)
Jul17 170608 448.00 460.00 447.25 453.75 +7.75 31,022 141,685 -214
Sep17 170608 464.25 477.00 464.25 470.75 +7.75 14,175 60,794 +1,176
Dec17 170608 489.75 501.75 489.50 495.50 +7.50 8,484 51,453 +840
Mar18 170608 504.00 516.00 503.75 509.25 +6.75 2,381 19,595 +727
May18 170608 519.25 526.75 519.00 520.00 +6.25 521 4,496 +48
Jul18 170608 525.00 537.00 525.00 531.00 +7.00 773 7,409 +215
Sep18 170608 543.00 552.00 543.00 544.75 +7.00 12 446 +0
Total Volume and Open Interest 57,409 286,200 +2,815
Wheat(MGE)
Jul17 170608 594.75 617.75 594.50 604.25 +8.75 10,426 29,170 +413
Sep17 170608 599.00 620.75 598.75 608.50 +9.50 6,971 18,904 +1,707
Dec17 170608 600.00 618.75 600.00 606.25 +6.25 3,439 12,995 +1,036
Mar18 170608 601.25 619.25 601.25 607.50 +6.25 1,754 7,034 +292
May18 170608 606.25 618.00 604.75 608.25 +5.00 1,019 3,069 +126
Jul18 170608 613.25 618.75 608.50 610.50 +4.50 282 973 +99
Total Volume and Open Interest 24,001 72,405 +3,681
Oats(CBOT)
Jul17 170608 256.25 261.75 240.50 245.00 -15.50 501 4,566 -71
Sep17 170608 252.00 252.25 237.00 237.00 -12.25 45 789 +0
Dec17 170608 238.75 241.00 228.00 233.00 -3.50 64 1,402 +30
Mar18 170608 235.00 235.50 227.50 227.50 -6.25 2 110 +0
Total Volume and Open Interest 612 6,867 -41
Rough Rice(CBOT)
Jul17 170608 11.21 11.28 11.20 11.23 unch 437 6,494 -199
Sep17 170608 11.48 11.54 11.47 11.50 unch 321 2,112 +152
Nov17 170608 11.75 11.75 11.72 11.73 +0.01 62 364 +45
Jan18 170608 11.88 11.88 11.88 11.88 +0.02 0 10 +0
Total Volume and Open Interest 820 9,024 -2
Live Cattle(CME)
Jun17 170608 131.735 132.750 131.235 131.380 +0.180 7,689 18,175 -1,998
Aug17 170608 124.480 125.730 123.580 124.035 -0.145 28,026 196,689 -349
Oct17 170608 120.580 121.950 119.850 120.400 unch 12,641 105,578 +738
Dec17 170608 120.680 121.800 119.950 120.600 +0.065 8,499 55,617 +1,304
Feb18 170608 120.980 122.050 120.330 120.930 +0.080 3,172 23,394 +510
Apr18 170608 119.500 120.200 118.535 119.035 -0.165 1,403 9,677 +122
Total Volume and Open Interest 62,145 414,712 +502
Feeder Cattle(CME)
Aug17 170608 155.050 156.850 153.050 153.950 -0.850 5,409 33,531 +89
Sep17 170608 154.300 156.080 152.500 153.250 -0.880 2,445 9,624 +38
Oct17 170608 152.535 154.650 151.080 151.750 -1.035 2,098 8,054 +347
Nov17 170608 151.200 152.950 149.500 150.300 -0.985 916 3,289 +63
Jan18 170608 144.880 147.035 143.785 144.300 -1.000 444 2,509 +20
Mar18 170608 141.935 144.035 141.035 141.830 -0.655 162 409 -2
Apr18 170608 141.035 141.035 141.035 141.035 -0.650 15 38 +7
Total Volume and Open Interest 11,489 57,455 +562
Lean Hogs(CME)
Jun17 170608 81.950 82.350 81.785 82.035 +0.400 5,911 17,347 -495
Jul17 170608 80.950 82.500 80.950 82.200 +1.120 17,095 60,990 -1,275
Aug17 170608 80.550 81.750 80.550 81.680 +0.950 15,191 68,331 +3,403
Oct17 170608 68.180 69.050 68.000 68.980 +0.800 5,819 51,035 +1,017
Dec17 170608 62.380 62.985 62.150 62.900 +0.650 2,767 25,697 +346
Feb18 170608 66.300 66.600 66.180 66.550 +0.400 879 11,497 +211
Apr18 170608 69.800 70.000 69.700 69.950 +0.250 972 9,932 +373
May18 170608 73.900 74.000 73.885 74.000 unch 6 139 +2
Total Volume and Open Interest 49,126 249,335 +3,654
Class III Milk(CME)
Jun17 170608 16.32 16.34 16.26 16.28 -0.01 195 4,948 -57
Jul17 170608 16.65 16.68 16.51 16.53 -0.14 273 4,117 -71
Aug17 170608 17.07 17.08 16.96 17.03 -0.03 171 3,727 +17
Sep17 170608 17.27 17.32 17.21 17.23 -0.05 100 3,375 -7
Oct17 170608 17.35 17.35 17.29 17.32 unch 25 2,818 -1
Nov17 170608 17.22 17.25 17.22 17.25 +0.03 47 2,501 +39
Dec17 170608 17.03 17.07 17.03 17.07 +0.02 19 2,441 +8
Jan18 170608 16.72 16.73 16.72 16.72 -0.01 42 763 +7
Feb18 170608 16.63 16.64 16.63 16.63 -0.02 15 726 +9
Mar18 170608 16.59 16.60 16.59 16.59 -0.01 13 645 +9
Apr18 170608 16.48 16.48 16.48 16.48 unch 10 517 +9
May18 170608 16.50 16.50 16.50 16.50 unch 9 489 +8
Jun18 170608 16.57 16.57 16.57 16.57 unch 9 434 +8
Total Volume and Open Interest 958 28,071 -3
Cocoa(ICE)
Jul17 170608 1959 2053 1955 1963 unch 29,317 78,950 -7,570
Sep17 170608 1980 2067 1976 1989 +6 25,194 85,509 +3,516
Dec17 170608 2000 2087 1999 2007 +1 6,820 50,646 +1,070
Mar18 170608 2026 2113 2026 2033 unch 1,512 23,017 +138
May18 170608 2071 2128 2050 2051 -1 594 9,932 +67
Jul18 170608 2094 2133 2068 2070 -1 700 7,162 -28
Sep18 170608 2110 2150 2086 2086 -2 152 5,909 +53
Total Volume and Open Interest 65,178 271,462 -1,980
Coffee "C"(ICE)
Jul17 170608 126.15 126.75 125.35 126.35 +0.60 21,020 89,179 -2,660
Sep17 170608 128.55 129.00 127.65 128.65 +0.60 13,318 60,765 +4,847
Dec17 170608 132.00 132.50 131.15 132.15 +0.55 4,220 36,238 +1,524
Mar18 170608 135.55 136.00 134.65 135.70 +0.65 3,918 17,573 +42
May18 170608 137.85 138.30 137.00 138.00 +0.65 2,197 8,357 +562
Jul18 170608 139.95 140.30 139.20 140.25 +0.70 545 3,036 +49
Total Volume and Open Interest 45,496 224,297 +4,431
Orange Juice(ICE)
Jul17 170608 132.00 139.20 131.75 136.95 +5.05 715 6,613 -120
Sep17 170608 131.45 138.25 131.45 136.40 +4.95 276 3,256 +153
Nov17 170608 132.55 137.40 131.35 135.95 +5.00 29 1,463 -17
Jan18 170608 131.80 136.60 131.80 135.90 +5.15 21 667 -7
Mar18 170608 137.25 137.25 136.55 136.55 +5.15 10 186 +1
May18 170608 136.95 136.95 136.95 136.95 +5.05 0 135 +0
Total Volume and Open Interest 1,051 12,320 +10
Sugar #11(ICE)
Jul17 170608 14.18 14.45 14.07 14.34 +0.20 82,560 310,651 -8,303
Oct17 170608 14.36 14.64 14.27 14.53 +0.20 51,819 250,977 +6,529
Mar18 170608 15.00 15.23 14.91 15.13 +0.20 16,714 143,357 +2,468
May18 170608 14.95 15.12 14.85 15.05 +0.20 4,068 45,745 +560
Jul18 170608 14.90 15.10 14.85 15.03 +0.22 2,207 29,827 -240
Oct18 170608 15.08 15.30 15.03 15.23 +0.24 926 33,196 +8
Mar19 170608 15.50 15.71 15.47 15.69 +0.26 194 15,183 -21
May19 170608 15.63 15.73 15.62 15.73 +0.29 47 4,078 +5
Total Volume and Open Interest 158,572 842,105 +1,010
London Cocoa(LCE)
Jul17 170608 1530 1601 1518 1536 +6 7,215 87,909 -1,695
Sep17 170608 1549 1613 1533 1549 +5 5,285 43,536 -219
Dec17 170608 1571 1634 1558 1569 +1 4,437 59,448 +276
Mar18 170608 1593 1652 1578 1588 unch 1,910 42,815 +346
May18 170608 1593 1662 1593 1601 -2 581 14,510 +26
Jul18 170608 1608 1675 1608 1614 -4 207 8,713 +33
Sep18 170608 1629 1631 1625 1625 -4 11 7,348 +2
Total Volume and Open Interest 19,653 268,140 -1,226
London Sugar(LCE)
Aug17 170608 419.00 423.50 415.30 420.30 +2.10 4,610 48,226 +660
Oct17 170608 402.90 407.90 400.00 405.60 +4.70 2,005 27,115 -125
Dec17 170608 402.10 407.40 400.60 405.70 +4.50 533 10,316 +23
Mar18 170608 405.30 410.20 403.80 408.70 +4.20 313 6,581 +6
May18 170608 410.30 413.60 408.70 413.60 +3.70 148 3,086 +56
Total Volume and Open Interest 7,743 98,322 +695
Cotton(ICE)
Jul17 170608 75.90 76.75 75.61 76.55 +0.76 17,551 73,794 -5,527
Oct17 170608 74.80 75.09 74.80 75.05 +0.54 9 96 -2
Dec17 170608 72.70 73.12 72.50 73.10 +0.42 12,591 133,603 +1,990
Mar18 170608 72.40 72.94 72.34 72.91 +0.42 1,014 18,020 +235
May18 170608 72.81 73.12 72.75 73.12 +0.42 49 1,916 +1
Jul18 170608 73.03 73.35 73.00 73.35 +0.38 145 3,279 -30
Total Volume and Open Interest 31,662 234,798 -3,138
Lumber(CME)
Jul17 170608 361.0 367.0 360.5 363.6 +5.7 265 2,990 -49
Sep17 170608 349.9 354.7 349.9 352.4 +5.9 62 1,158 +11
Nov17 170608 339.5 343.7 339.5 342.0 +5.3 9 579 +0
Jan18 170608 344.0 345.7 344.0 345.7 +7.0 0 70 +0
Total Volume and Open Interest 336 4,830 -38
Crude Oil(NYM)
Jul17 170608 45.85 46.18 45.20 45.64 -0.08 825,056 507,975 -27,716
Aug17 170608 46.13 46.42 45.48 45.89 -0.09 217,180 255,023 +28,661
Sep17 170608 46.34 46.67 45.74 46.13 -0.09 76,465 205,269 +1,431
Oct17 170608 46.58 46.86 45.98 46.35 -0.08 33,647 108,898 -30
Nov17 170608 46.76 47.11 46.24 46.60 -0.06 26,530 90,333 +2,123
Dec17 170608 47.04 47.30 46.48 46.85 -0.02 95,913 315,512 -5,190
Jan18 170608 47.32 47.47 46.72 47.08 +0.03 19,578 76,564 +2,368
Feb18 170608 47.34 47.59 46.92 47.27 +0.09 11,573 38,679 -1,366
Mar18 170608 47.48 47.66 47.03 47.43 +0.16 14,051 59,911 +990
Apr18 170608 47.45 47.66 47.15 47.55 +0.22 5,139 25,234 -567
May18 170608 47.60 47.64 47.34 47.63 +0.27 7,008 22,490 -1,708
Jun18 170608 47.50 47.76 47.11 47.69 +0.32 28,490 125,066 -1,693
Jul18 170608 47.70 47.73 47.70 47.73 +0.36 5,457 19,501 -2,614
Aug18 170608 47.75 47.75 47.75 47.75 +0.38 2,929 15,708 +1,067
Sep18 170608 47.78 47.78 47.78 47.78 +0.42 2,475 27,112 -307
Oct18 170608 47.80 47.80 47.80 47.80 +0.45 383 10,484 +12
Total Volume and Open Interest 1,415,108 2,228,585 -3,091
e-miNY Crude Oil(NYM)
Jul17 170608 45.850 46.175 45.200 45.650 -0.075 14,110 4,681 -70
Aug17 170608 46.075 46.450 45.450 45.900 -0.075 350 619 +13
Sep17 170608 46.425 46.650 45.800 46.125 -0.100 79 426 +9
Oct17 170608 46.450 46.700 46.350 46.350 -0.075 6 280 +3
Nov17 170608 46.875 46.875 46.600 46.600 -0.050 14 26 +4
Dec17 170608 46.725 47.125 46.550 46.850 -0.025 20 415 +14
Jan18 170608 47.300 47.300 47.075 47.075 +0.025 3 89 +2
Feb18 170608 47.500 47.500 47.275 47.275 +0.100 0 27 +0
Mar18 170608 47.425 47.425 47.425 47.425 +0.150 2 11 -2
Apr18 170608 47.550 47.550 47.550 47.550 +0.225 8 43 -8
Total Volume and Open Interest 14,598 6,797 -41
NY Harbor ULSD(NYM)
Jul17 170608 142.68 144.05 140.98 142.23 +0.61 69,307 106,352 -4,857
Aug17 170608 143.79 144.89 141.88 143.00 +0.51 37,193 58,368 +2,905
Sep17 170608 144.89 145.95 143.07 144.14 +0.44 25,606 43,805 +2,526
Oct17 170608 146.16 147.25 144.39 145.40 +0.41 11,201 19,231 +182
Nov17 170608 147.35 148.33 145.78 146.74 +0.39 5,648 21,251 -361
Dec17 170608 148.58 149.76 146.98 147.94 +0.39 18,465 56,298 -1,043
Jan18 170608 148.98 150.09 148.54 149.19 +0.40 1,273 12,837 -126
Feb18 170608 149.70 150.63 149.25 150.05 +0.42 380 5,785 +79
Mar18 170608 149.95 150.88 149.95 150.30 +0.45 549 7,831 +147
Apr18 170608 150.39 150.39 149.84 149.84 +0.50 201 5,285 +82
May18 170608 150.40 150.40 149.73 149.73 +0.57 139 3,075 +34
Jun18 170608 150.50 150.75 149.29 149.89 +0.65 1,340 16,437 -193
Jul18 170608 150.80 151.41 150.30 150.30 +0.70 91 1,188 +33
Aug18 170608 150.93 150.93 150.80 150.80 +0.74 34 1,041 +14
Total Volume and Open Interest 172,103 378,134 -310
RBOB Gasoline(NYM)
Jul17 170608 150.23 151.63 148.54 149.19 +0.06 90,720 125,946 -9,851
Aug17 170608 149.70 150.86 147.85 148.42 -0.05 68,000 59,113 +3,330
Sep17 170608 148.39 149.60 146.77 147.24 -0.14 41,522 55,637 -1,607
Oct17 170608 138.06 139.24 136.54 137.17 -0.07 22,532 40,122 -2,327
Nov17 170608 136.34 137.19 134.56 135.30 +0.01 10,420 28,426 -142
Dec17 170608 134.70 135.63 133.04 133.96 +0.16 9,759 38,604 -213
Jan18 170608 134.15 134.66 133.33 134.12 +0.29 1,161 5,575 +65
Feb18 170608 135.39 135.48 134.64 135.26 +0.37 437 5,008 +66
Mar18 170608 137.06 137.40 136.67 137.16 +0.43 427 4,205 +22
Apr18 170608 153.74 154.59 153.74 154.53 +0.49 258 4,579 +208
Total Volume and Open Interest 246,103 387,713 -10,382
e-miNY RBOB Gasoline(NYM)
Jul17 170608 149.20 149.20 149.19 149.20 +0.10 0 1 +0
Aug17 170608 148.40 148.42 148.40 148.40 -0.10      
Sep17 170608 147.20 147.24 147.20 147.20 -0.20      
Oct17 170608 137.20 137.20 137.17 137.20 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170608 3.019 3.068 2.978 3.028 +0.008 139,905 315,345 -3,967
Aug17 170608 3.051 3.096 3.010 3.062 +0.008 52,812 150,092 -194
Sep17 170608 3.043 3.088 3.004 3.053 +0.008 29,478 162,537 +203
Oct17 170608 3.066 3.112 3.028 3.079 +0.008 35,653 181,498 -2,085
Nov17 170608 3.135 3.181 3.101 3.150 +0.009 8,895 64,537 -37
Dec17 170608 3.269 3.308 3.238 3.284 +0.008 7,925 68,667 -230
Jan18 170608 3.351 3.385 3.319 3.362 +0.009 24,915 107,518 -4,285
Feb18 170608 3.325 3.364 3.302 3.345 +0.008 6,630 46,238 -820
Mar18 170608 3.260 3.302 3.247 3.287 +0.010 12,430 70,797 +857
Apr18 170608 2.870 2.895 2.862 2.895 +0.008 10,829 90,515 -582
May18 170608 2.837 2.858 2.829 2.858 +0.009 5,599 40,502 -156
Jun18 170608 2.876 2.890 2.860 2.890 +0.010 2,373 21,913 +224
Jul18 170608 2.909 2.922 2.897 2.922 +0.010 748 24,213 -55
Aug18 170608 2.919 2.932 2.907 2.932 +0.010 622 20,170 -21
Sep18 170608 2.897 2.910 2.891 2.910 +0.010 760 17,611 -119
Oct18 170608 2.914 2.926 2.901 2.926 +0.010 2,207 41,058 -299
Total Volume and Open Interest 343,380 1,512,631 -12,236
Brent Crude Oil(ICE)
Aug17 170608 48.26 48.60 47.56 47.86 -0.20 329,713 547,092 +10,032
Sep17 170608 48.61 48.94 47.98 48.26 -0.17 209,921 376,994 +16,622
Oct17 170608 48.91 49.24 48.32 48.58 -0.14 127,609 167,191 +1,397
Nov17 170608 49.17 49.48 48.61 48.86 -0.11 76,907 107,083 -4,580
Dec17 170608 49.42 49.72 48.90 49.13 -0.07 170,324 341,265 -1,012
Jan18 170608 49.60 49.90 49.13 49.37 -0.02 35,242 63,089 -3,048
Feb18 170608 49.85 50.03 49.27 49.58 +0.04 21,118 49,717 +468
Mar18 170608 49.87 50.14 49.42 49.77 +0.11 16,560 56,816 +592
Apr18 170608 50.08 50.22 49.56 49.93 +0.18 5,214 22,244 +348
May18 170608 50.05 50.05 50.05 50.05 +0.25 4,967 22,469 -321
Jun18 170608 50.05 50.34 49.69 50.14 +0.31 25,714 110,572 +2,288
Jul18 170608 50.23 50.23 50.23 50.23 +0.35 3,014 21,579 +834
Aug18 170608 50.31 50.31 50.31 50.31 +0.39 832 15,462 +66
Sep18 170608 50.36 50.36 50.36 50.36 +0.43 1,486 26,855 +119
Total Volume and Open Interest 1,077,924 2,414,912 +24,841
Gas Oil(ICE)
Jun17 170608 422.00 427.00 417.50 421.50 unch 60,996 51,454 -15,351
Jul17 170608 423.00 427.75 418.25 422.00 -0.50 139,655 142,710 -4,917
Aug17 170608 425.25 429.25 420.50 424.25 -0.75 63,163 82,325 -1,243
Sep17 170608 428.25 432.25 423.75 427.25 -0.75 31,803 63,583 +132
Oct17 170608 431.75 435.75 427.50 430.75 -0.75 24,047 62,545 -1,972
Nov17 170608 433.50 437.50 429.25 432.50 -0.75 13,931 39,612 +2,430
Dec17 170608 435.00 438.75 431.00 434.00 -0.75 53,355 111,825 +791
Jan18 170608 439.00 440.75 434.00 436.50 -0.50 3,401 21,916 +507
Feb18 170608 441.25 443.25 436.50 439.25 -0.25 3,125 12,647 +852
Mar18 170608 442.50 445.00 438.50 441.25 unch 4,068 18,284 -1,268
Total Volume and Open Interest 419,101 810,434 -18,006
Ethanol(CBOT)
Jul17 170608 1.570 1.571 1.534 1.543 -0.023 256 1,377 -26
Aug17 170608 1.565 1.572 1.544 1.548 -0.014 217 519 -102
Sep17 170608 1.564 1.567 1.545 1.546 -0.014 49 296 +22
Oct17 170608 1.539 1.539 1.539 1.539 -0.012 45 221 -10
Nov17 170608 1.546 1.546 1.523 1.523 -0.012 25 150 +10
Dec17 170608 1.529 1.529 1.508 1.508 -0.010 0 388 +0
Jan18 170608 1.500 1.500 1.500 1.500 -0.010      
Feb18 170608 1.500 1.500 1.500 1.500 -0.010      
Total Volume and Open Interest 592 2,954 -106
WTI Crude Oil(ICE)
Jul17 170608 45.97 46.17 45.21 45.64 -0.08 46,488 60,297 -1,970
Aug17 170608 46.13 46.42 45.47 45.89 -0.09 71,388 78,181 -5,470
Sep17 170608 46.47 46.66 45.74 46.13 -0.09 40,298 63,124 +1,732
Oct17 170608 46.62 46.83 45.97 46.35 -0.08 16,645 25,948 +130
Nov17 170608 46.94 47.07 46.26 46.60 -0.06 8,710 10,387 -46
Dec17 170608 47.12 47.29 46.48 46.85 -0.02 31,327 124,581 -1,862
Jan18 170608 47.44 47.44 46.72 47.08 +0.03 1,606 13,368 +7
Feb18 170608 47.05 47.40 46.91 47.27 +0.09 1,337 4,655 +11
Mar18 170608 47.15 47.43 47.11 47.43 +0.16 748 10,807 +172
Apr18 170608 47.55 47.55 47.55 47.55 +0.22 570 2,310 -184
May18 170608 47.63 47.63 47.63 47.63 +0.27 91 1,265 +38
Jun18 170608 47.74 47.74 47.18 47.69 +0.32 3,142 41,694 +352
Jul18 170608 47.73 47.73 47.73 47.73 +0.36 174 814 -27
Aug18 170608 47.75 47.75 47.75 47.75 +0.38 34 1,527 +12
Sep18 170608 47.78 47.78 47.78 47.78 +0.42 152 2,329 +29
Oct18 170608 47.80 47.80 47.80 47.80 +0.45 14 1,529 -14
Total Volume and Open Interest 231,703 598,744 -6,462
US Dollar Index(ICE)
Jun17 170608 96.695 97.135 96.565 96.897 +0.190 18,621 80,921 +955
Sep17 170608 96.455 96.880 96.350 96.652 +0.175 1,687 5,552 +104
Dec17 170608 96.340 96.695 96.190 96.442 +0.170 20 602 -10
Total Volume and Open Interest 20,334 87,243 +1,052
Australian Dollar(CME)
Jun17 170608 75.50 75.53 75.24 75.46 +0.02 111,726 125,684 -1,449
Sep17 170608 75.38 75.44 75.15 75.36 +0.02 5,627 6,897 +2,733
Dec17 170608 75.16 75.32 75.10 75.29 +0.03 122 212 +11
Total Volume and Open Interest 117,785 133,572 +1,251
British Pound(CME)
Jun17 170608 129.61 129.81 129.11 129.48 -0.08 93,645 238,680 -6,702
Sep17 170608 130.02 130.17 129.48 129.85 -0.08 5,659 7,676 +3,283
Dec17 170608 130.44 130.54 129.89 130.22 -0.08 221 643 -74
Total Volume and Open Interest 99,919 248,173 -3,353
Canadian Dollar(CME)
Jun17 170608 74.06 74.18 73.97 74.08 +0.10 61,905 184,574 -4,812
Sep17 170608 74.18 74.31 74.10 74.21 +0.10 15,952 22,817 +10,326
Dec17 170608 74.26 74.41 74.25 74.34 +0.11 85 2,733 +36
Mar18 170608 74.52 74.54 74.46 74.47 +0.10 15 297 +5
Total Volume and Open Interest 78,054 210,933 +5,512
Japanese Yen(CME)
Jun17 170608 91.09 91.45 90.62 91.00 -0.08 193,898 198,399 -1,545
Sep17 170608 91.48 91.82 90.99 91.37 -0.08 26,931 25,964 +15,745
Dec17 170608 91.88 92.17 91.46 91.77 -0.09 28 297 +15
Total Volume and Open Interest 221,699 225,549 +14,308
Swiss Franc(CME)
Jun17 170608 103.68 103.79 103.18 103.49 -0.20 21,932 48,860 -1,567
Sep17 170608 104.31 104.39 103.79 104.09 -0.20 1,138 2,789 +856
Dec17 170608 104.74 104.94 104.50 104.74 -0.19 0 72 +0
Total Volume and Open Interest 23,070 51,728 -711
EuroFX(CME)
Jun17 170608 112.64 112.74 112.00 112.28 -0.33 156,412 416,255 -11,177
Sep17 170608 113.21 113.28 112.55 112.83 -0.32 23,793 27,486 +13,404
Dec17 170608 113.67 113.79 112.93 113.39 -0.32 203 963 +38
Total Volume and Open Interest 181,566 447,178 +2,369
Mexican Peso(CME)
Jun17 170608 547.88 549.75 546.75 548.75 +2.00 70,996 164,552 -12,858
Jul17 170608 546.25 546.75 546.25 546.25 +2.00 4 4 +0
Total Volume and Open Interest 93,837 207,116 +2,485
Brazilian Real(CME)
Jul17 170608 304.25 304.90 302.45 304.45 +1.00 1,157 15,876 -235
Aug17 170608 302.65 302.80 301.05 302.65 +1.05 0 4 +0
Sep17 170608 298.00 300.65 298.00 300.65 +1.05 3 1,402 +0
Oct17 170608 299.25 299.25 299.25 299.25 +0.95      
Total Volume and Open Interest 1,160 17,282 -235
30-Year T-Bonds(CBOT)
Jun17 170608 155~240 156~000 155~080 155~180 -0~090 17,819 18,624 -5,279
Sep17 170608 154~170 154~210 153~280 154~070 -0~090 259,554 685,390 -5,969
Dec17 170608 153~160 153~160 153~160 153~160 -0~090      
Total Volume and Open Interest 277,373 704,014 -11,248
10-Year T-Notes(CBOT)
Jun17 170608 126~245 126~255 126~155 126~225 -0~025 34,371 74,475 -10,129
Sep17 170608 126~180 126~180 126~070 126~145 -0~025 1,202,060 3,134,096 +23,386
Dec17 170608 125~315 126~025 125~315 126~025 -0~025 0 7 +0
Total Volume and Open Interest 1,236,431 3,208,578 +13,257
5-Year T-Notes(CBOT)
Jun17 170608 118~270 118~272 118~216 118~252 -0~020 42,080 148,631 -16,433
Sep17 170608 118~122 118~124 118~060 118~100 -0~020 691,261 3,067,623 -12,539
Dec17 170608 118~000 118~000 118~000 118~000 -0~020      
Total Volume and Open Interest 733,341 3,216,254 -28,972
2 Year T-Notes(CBOT)
Jun17 170608 108~096 108~100 108~086 108~092 -0~004 12,278 29,743 -14,947
Sep17 170608 108~056 108~060 108~042 108~050 -0~006 301,491 1,336,596 +14,547
Dec17 170608 108~050 108~050 108~050 108~050 -0~006      
Total Volume and Open Interest 313,769 1,366,339 -400
Eurodollars(CME)
Jun17 170608 98.747 98.747 98.738 98.740 -0.007 230,524 1,485,191 -28,391
Sep17 170608 98.670 98.670 98.655 98.665 -0.005 212,101 1,345,919 -86,680
Dec17 170608 98.590 98.590 98.575 98.585 -0.005 265,551 1,681,208 +21,791
Mar18 170608 98.520 98.520 98.500 98.515 -0.005 200,044 1,153,617 -7,519
Jun18 170608 98.440 98.440 98.415 98.430 -0.010 180,543 1,057,089 -23,173
Sep18 170608 98.365 98.365 98.335 98.355 -0.010 184,363 1,028,077 +19,384
Dec18 170608 98.275 98.285 98.245 98.265 -0.015 263,907 1,407,424 +9,423
Mar19 170608 98.225 98.225 98.190 98.210 -0.015 133,282 819,809 +8,731
Jun19 170608 98.175 98.175 98.135 98.155 -0.015 119,507 720,885 -10,172
Sep19 170608 98.125 98.125 98.085 98.105 -0.015 109,057 647,106 -1,582
Dec19 170608 98.045 98.050 98.010 98.035 -0.015 126,033 754,271 -9,209
Mar20 170608 98.015 98.015 97.975 97.995 -0.015 93,588 453,240 +4,986
Jun20 170608 97.970 97.975 97.930 97.955 -0.015 59,209 281,890 +887
Sep20 170608 97.930 97.930 97.890 97.915 -0.015 52,294 229,912 -3,580
Dec20 170608 97.880 97.880 97.835 97.865 -0.015 66,705 310,059 +7,819
Mar21 170608 97.840 97.845 97.800 97.830 -0.015 33,147 148,439 +2,690
Jun21 170608 97.800 97.805 97.760 97.790 -0.015 21,465 144,318 -400
Sep21 170608 97.760 97.765 97.720 97.750 -0.015 22,686 84,353 -281
Total Volume and Open Interest 2,437,847 14,075,364 -86,302
Ultra T-Bond(CBOT)
Jun17 170608 166~19 166~28 165~30 166~07 -0~17 11,207 24,631 -5,616
Sep17 170608 165~24 165~29 164~29 165~07 -0~17 93,373 754,039 +5,644
Dec17 170608 164~07 164~07 164~07 164~07 -0~17      
Total Volume and Open Interest 104,580 778,670 +28
Ultra 10-Yr T-Note(CBOT)
Jun17 170608 136~290 136~290 136~165 136~235 -0~055 3,787 4,853 -3,075
Sep17 170608 136~020 136~025 135~200 135~280 -0~055 83,025 359,869 +566
Dec17 170608 135~280 135~280 135~280 135~280 -0~055      
Total Volume and Open Interest 86,812 364,722 -2,509
30 Day Federal Funds(CBOT)
Jun17 170608 98.967 98.967 98.965 98.967 unch 10,036 78,265 -1,143
Jul17 170608 98.865 98.865 98.860 98.860 -0.005 52,988 403,813 +12,013
Aug17 170608 98.855 98.855 98.850 98.855 unch 13,956 148,781 +1,051
Sep17 170608 98.835 98.835 98.830 98.835 unch 8,842 58,296 +2,300
Oct17 170608 98.795 98.795 98.785 98.795 unch 30,865 220,383 -4,265
Nov17 170608 98.790 98.790 98.780 98.785 -0.005 10,433 173,504 +3,020
Total Volume and Open Interest 178,110 1,608,314 +20,053
Japanese Govt Bonds(SGX)
Sep17 170607 150.77 150.81 150.64 150.68 -0.04 342 852 +324
Dec17 170607 150.68 150.68 150.68 150.68 -0.04      
Mar18 170607 150.68 150.68 150.68 150.68 -0.04      
Total Volume and Open Interest 2,764 17,898 -844
Euro-Buxl(EUREX)
Jun17 170608 168.82 168.84 168.48 168.60 -0.82 157,612 41,236 -109,948
Sep17 170608 167.46 168.64 166.80 168.10 +0.28 129,290 200,755 +2,568
Dec17 170608 167.40 167.40 167.40 167.40 +0.28 0 2 +0
Total Volume and Open Interest 286,902 241,993 -107,380
Euro-Bund(EUREX)
Jun17 170608 162.71 162.81 162.46 162.56 -0.31 1,481,271 376,917 -1,062,297
Sep17 170608 164.81 165.18 164.50 164.97 -0.03 1,206,822 1,890,250 +147,067
Dec17 170608 161.80 161.99 161.63 161.99 -0.68 13 17 -2
Total Volume and Open Interest 2,688,106 2,267,184 -915,232
Euro-Bobl(EUREX)
Jun17 170608 132.24 132.26 132.12 132.16 -0.13 993,556 320,314 -566,182
Sep17 170608 133.13 133.22 132.94 133.15 -0.03 747,312 1,361,104 +93,288
Dec17 170608 131.50 131.65 131.50 131.65 -0.34 5 3,575 +3,570
Total Volume and Open Interest 1,740,873 1,684,993 -469,324
Euro-Schatz(EUREX)
Jun17 170608 112.26 112.28 112.24 112.26 -0.00 804,076 223,233 -683,126
Sep17 170608 112.18 112.21 112.13 112.20 +0.01 796,484 1,275,972 -15,375
Dec17 170608 113.07 113.07 113.07 113.07 +0.00 5 5 +0
Total Volume and Open Interest 1,600,565 1,499,210 -698,501
3-Mth Euribor(EUREX)
Jun17 170608 100.330 100.330 100.330 100.330 unch 56 34,475 -50
Sep17 170608 100.325 100.325 100.325 100.325 +0.005 68 5,158 -60
Dec17 170608 100.305 100.310 100.305 100.310 +0.005 2 7,157 +0
Total Volume and Open Interest 233 74,632 +28
Long Gilt(LIFFE)
Jun17 170608 129~10 129~10 128~27 128~31 -0~18 8,558 21,562 -7,193
Sep17 170608 128~11 128~11 127~24 127~29 -0~18 161,420 716,745 +17,511
Total Volume and Open Interest 169,978 738,307 +10,318
3-Mth Short Sterling(LIFFE)
Jun17 170608 99.71 99.71 99.71 99.71 unch 31,902 374,406 +5,528
Sep17 170608 99.69 99.69 99.68 99.68 -0.01 35,941 454,811 -5,531
Dec17 170608 99.64 99.66 99.64 99.64 -0.01 54,680 428,755 -121
Mar18 170608 99.61 99.62 99.60 99.60 -0.02 64,266 345,169 +3,335
Jun18 170608 99.57 99.59 99.56 99.56 -0.02 51,986 441,308 +4,530
Sep18 170608 99.54 99.55 99.52 99.52 -0.03 53,737 290,098 +6,264
Total Volume and Open Interest 695,464 3,544,931 +30,191
3-Mth Euribor(LIFFE)
Jun17 170608 100.330 100.330 100.325 100.330 unch 41,314 347,942 -4,598
Sep17 170608 100.320 100.325 100.315 100.320 unch 73,554 478,373 -208
Dec17 170608 100.300 100.315 100.290 100.305 +0.005 111,887 389,235 +7,839
Total Volume and Open Interest 834,206 4,127,975 -25,838
3-Mth Aus T-Bills(SFE)
Jun17 170608 98.23 98.30 98.22 98.29 +0.06 35,000 30,771 -31,052
Sep17 170608 98.29 98.30 98.27 98.30 +0.01 69,953 234,350 -1,065
Dec17 170608 98.31 98.33 98.30 98.32 unch 53,515 243,525 +10,766
Mar18 170608 98.31 98.32 98.28 98.31 unch 36,239 183,387 +3,148
Jun18 170608 98.27 98.28 98.24 98.27 unch 26,718 125,918 +1,437
Sep18 170608 98.20 98.21 98.18 98.20 unch 15,416 100,296 -1,567
Dec18 170608 98.14 98.14 98.11 98.13 unch 10,370 71,288 +3,772
Mar19 170608 98.07 98.07 98.04 98.06 -0.01 4,018 42,128 -170
Jun19 170608 98.00 98.01 97.97 97.98 -0.02 1,571 13,715 +871
Sep19 170608 97.93 97.93 97.91 97.92 -0.01 136 2,155 -86
Total Volume and Open Interest 254,234 1,053,890 -14,069
10-Year Aus T-Bonds(SFE)
Jun17 170608 97.59 97.60 97.55 97.57 -0.02 139,402 992,363 -3,433
Sep17 170608 97.57 97.58 97.54 97.55 -0.02 3,411 18,849 +1,412
Total Volume and Open Interest 142,813 1,011,212 -2,021
3-Year Aus T-Bonds(SFE)
Jun17 170608 98.27 98.27 98.23 98.26 -0.01 209,034 1,026,531 +23,918
Sep17 170608 98.26 98.27 98.22 98.25 -0.01 16,107 26,045 +14,122
Total Volume and Open Interest 225,141 1,052,576 +38,040
Gold(CMX)
Jun17 170608 1285.4 1287.6 1268.1 1276.3 -13.8 942 2,528 -141
Aug17 170608 1289.5 1291.5 1273.5 1279.5 -13.7 257,790 369,782 +25,565
Oct17 170608 1292.4 1295.0 1277.1 1283.1 -13.6 2,623 11,000 -22
Dec17 170608 1296.6 1298.1 1280.6 1286.5 -13.6 5,011 78,893 +361
Feb18 170608 1299.2 1300.5 1284.4 1289.8 -13.7 260 9,824 +61
Apr18 170608 1301.0 1301.0 1289.7 1293.1 -13.7 91 3,429 +16
Jun18 170608 1304.2 1304.2 1293.0 1296.4 -13.7 773 4,961 +277
Aug18 170608 1296.3 1299.8 1296.3 1299.8 -13.7 82 727 +2
Oct18 170608 1303.3 1303.3 1303.3 1303.3 -13.7 60 311 +16
Dec18 170608 1311.8 1311.8 1306.8 1306.8 -13.7 65 5,921 +10
Feb19 170608 1310.5 1310.5 1310.5 1310.5 -13.7 0 3 +0
Apr19 170608 1314.3 1314.3 1314.3 1314.3 -13.7      
Total Volume and Open Interest 268,651 494,041 +26,323
Silver(CMX)
Jul17 170608 1756.0 1768.0 1728.5 1741.4 -20.6 75,065 131,613 +35
Sep17 170608 1765.0 1775.5 1736.5 1749.0 -20.7 6,143 38,142 +2,837
Dec17 170608 1774.0 1785.0 1747.0 1759.3 -20.6 1,747 34,848 +558
Mar18 170608 1769.5 1769.5 1769.5 1769.5 -20.6 95 1,550 -1
May18 170608 1776.5 1777.0 1776.4 1776.4 -20.6 59 860 +34
Jul18 170608 1783.0 1783.0 1783.0 1783.0 -20.6 1 536 +1
Sep18 170608 1790.1 1790.1 1790.1 1790.1 -20.6 1 16 -1
Total Volume and Open Interest 83,149 208,967 +3,472
Platinum(NYMEX)
Jul17 170608 945.8 949.9 935.5 938.1 -9.5 16,414 54,284 -1,206
Oct17 170608 949.9 952.1 939.1 941.4 -9.5 1,933 14,397 +992
Jan18 170608 949.0 949.0 945.0 945.4 -9.7 69 658 +45
Apr18 170608 951.5 951.5 950.4 950.4 -10.0 3 91 +0
Total Volume and Open Interest 18,419 69,495 -180
Palladium(NYMEX)
Jun17 170608 833.70 857.00 833.70 854.90 +20.70 8 245 -7
Sep17 170608 826.95 851.25 826.75 846.50 +18.30 5,522 33,539 +473
Dec17 170608 821.30 840.60 821.30 836.25 +13.90 154 747 +59
Total Volume and Open Interest 5,696 34,586 +522
Copper(CMX)
Jul17 170608 255.40 261.75 254.30 260.95 +5.80 85,316 108,281 -557
Sep17 170608 256.35 262.70 255.55 261.95 +5.55 13,508 57,853 +926
Dec17 170608 257.50 264.15 257.15 263.45 +5.40 3,227 45,306 +322
Mar18 170608 259.70 264.95 259.65 264.55 +5.30 526 11,935 -5
May18 170608 263.15 265.20 263.00 265.15 +5.20 342 4,510 +33
Total Volume and Open Interest 103,590 253,643 +656
E-mini DJIA Index(CBOT)
Jun17 170608 21166 21270 21133 21178 +15 114,810 120,564 -803
Sep17 170608 21121 21222 21090 21134 +17 3,853 4,068 +2,395
Dec17 170608 21089 21117 21083 21083 +17 5 53 +5
Mar18 170608 21060 21090 21053 21053 +17 0 1 +0
Total Volume and Open Interest 118,668 124,686 +1,597
S & P 500(CME)
Jun17 170608 2431.40 2438.00 2428.00 2432.50 +0.60 4,596 76,415 -1,554
Sep17 170608 2431.00 2436.50 2426.00 2430.20 +0.50 2,118 1,934 +1,358
Dec17 170608 2427.50 2432.10 2423.10 2427.50 +0.40 0 27 +0
Mar18 170608 2425.20 2429.80 2420.80 2425.20 +0.40      
Total Volume and Open Interest 6,714 78,376 -196
S & P 500 E-Mini(Globex)
Jun17 170608 2431.50 2439.00 2427.25 2432.50 +0.50 1,353,806 2,951,006 -36,020
Sep17 170608 2430.25 2436.75 2425.00 2430.25 +0.50 102,149 177,721 +62,679
Dec17 170608 2427.25 2432.50 2423.50 2427.50 +0.50 151 13,294 +74
Mar18 170608 2422.75 2425.25 2422.75 2425.25 +0.50 1 542 +1
Total Volume and Open Interest 1,456,107 3,142,563 +26,734
NASDAQ 100 E-Mini(Globex)
Jun17 170608 5877.80 5897.80 5853.50 5885.00 +5.20 257,087 298,702 +7,789
Sep17 170608 5886.30 5905.80 5861.30 5893.00 +5.70 9,004 16,795 +3,900
Dec17 170608 5887.50 5907.80 5868.30 5897.50 +5.70 28 691 +13
Total Volume and Open Interest 266,119 316,206 +11,702
S&P Midcap 400(CME) e-Mini
Jun17 170608 1735.50 1755.40 1732.30 1750.30 +14.80 14,589 89,023 -1,205
Sep17 170608 1734.60 1755.80 1732.50 1750.50 +14.70 1,445 1,243 +1,160
Dec17 170608 1747.20 1747.20 1747.20 1747.20 +14.70      
Total Volume and Open Interest 16,034 90,266 -45
Volatility Index(CBOE)
Jun17 170608 11.90 11.95 11.40 11.63 -0.25 90,264 239,497 -4,876
Jul17 170608 12.70 12.75 12.38 12.53 -0.20 59,618 202,608 +10,567
Aug17 170608 13.53 13.55 13.25 13.33 -0.20 20,603 58,356 +3,622
Sep17 170608 14.71 14.75 14.43 14.53 -0.20 8,601 45,260 +29
Total Volume and Open Interest 190,411 625,976 +10,501
S & P 600(CME)
Jun17 170608 858.30 858.30 858.30 858.30 +11.90      
Sep17 170608 857.00 857.00 857.00 857.00 +11.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170608 1394.60 1420.50 1393.20 1415.00 +20.20 117,815 564,755 -1,991
Sep17 170608 1395.40 1419.80 1392.60 1414.30 +20.10 4,240 6,279 +2,771
Dec17 170608 1413.30 1413.30 1413.30 1413.30 +20.10 0 80 +0
Total Volume and Open Interest 122,055 571,114 +780
Nikkei 225(CME)
Jun17 170608 20015 20075 19900 20030 +40 26,963 25,741 -3,659
Sep17 170608 20025 20090 19910 20055 +45 19,455 30,637 +14,857
Total Volume and Open Interest 46,418 56,378 +11,198
Nikkei 225(SGX)
Jun17 170608 19950 20070 19900 19960 +20 161,750 167,037 -30,477
Sep17 170608 19925 19955 19920 19925 +20 103,538 128,339 +66,464
Dec17 170608 19800 19800 19800 19800 +15 0 2,424 +0
Total Volume and Open Interest 265,349 303,517 +35,978
Nikkei 225 Mini(JPX)
Jun17 170607 19970 20025 19890 19950 -20 872,180 457,171 -41,580
Sep17 170607 19935 19990 19855 19910 -20 104,948 67,609 +34,524
Dec17 170607 19790 19860 19725 19790 -40 1,434 3,041 -313
Total Volume and Open Interest 992,597 594,479 +6,841
Nikkei 225(JPX)
Jun17 170607 19970 20030 19890 19950 -20 135,569 308,411 -44,872
Sep17 170607 19940 19990 19850 19910 -20 73,676 126,498 +83,871
Dec17 170607 19760 19850 19760 19790 -40 55 39,616 -20
Total Volume and Open Interest 209,344 540,821 +39,539
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170608 19975 20040 19860 20000 +45 33,831 43,928 +27,359
Dec17 170608 19890 19890 19890 19890 +45      
Total Volume and Open Interest 102,083 102,861 +15,004
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 20030 20030 +40 0 25 +0
Sep17 170608 20000 20000 20000 20000 +50      
Dec17 170608 19890 19890 19890 19890 +50      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170608 5274.5 5285.5 5244.5 5258.5 -0.5 86,482 396,075 +5,459
Jul17 170608 5259.5 5275.0 5235.5 5249.5 -0.5 454 1,206 +331
Aug17 170608 5248.0 5248.0 5248.0 5248.0 -0.5      
Sep17 170608 5253.0 5259.0 5243.0 5246.5 -0.5 55 8,783 +49
Total Volume and Open Interest 86,991 420,452 +5,839
Hang Seng Index(HKFE)
Jun17 170608 25787 25917 25737 25895 +107 76,812 148,304 +2,585
Jul17 170608 25690 25800 25626 25780 +111 2,095 3,258 +1,615
Total Volume and Open Interest 80,185 164,022 +4,683
DAX(EUREX)
Jun17 170608 12695.0 12742.5 12671.5 12715.5 +55.0 88,874 157,617 +157,617
Sep17 170608 12678.0 12732.0 12671.0 12706.5 +55.5 1,716 11,253 +11,253
Dec17 170608 12660.0 12705.0 12660.0 12695.5 +55.0 205 3,836 +3,836
Total Volume and Open Interest 90,795 172,706 +172,706
Mini-DAX(EUREX)
Jun17 170608 12700.0 12743.0 12672.0 12715.5 +55.0 23,219 12,984 +12,984
Sep17 170608 12675.0 12732.0 12675.0 12706.5 +55.5 109 917 +917
Dec17 170608 12697.0 12710.0 12675.0 12695.5 +55.0 6 89 +89
Total Volume and Open Interest 23,334 13,990 +13,990
DJ EuroSTOXX 50(EUREX)
Jun17 170608 3552 3571 3543 3561 +18 329,088 3,794,756 -78,418
Sep17 170608 3538 3561 3536 3553 +19 16,559 180,293 +59,836
Dec17 170608 3545 3545 3533 3539 +18 8 40,155 +1,581
Total Volume and Open Interest 345,655 4,015,204 -17,001
Swiss Market Index(EUREX)
Jun17 170608 8897 8897 8792 8817 -84 38,758 194,030 -4,426
Sep17 170608 8862 8870 8774 8798 -83 1,309 24,104 +9,621
Dec17 170608 8800 8800 8769 8769 -84 713 778 +1
Total Volume and Open Interest 40,780 218,912 +5,196
FT-SE 100(EURONEXT)
Jun17 170608 7476.00 7490.50 7445.50 7451.50 -15.00 116,352 799,602 +8,363
Sep17 170608 7415.00 7426.00 7383.00 7388.50 -14.50 21,316 39,439 +11,005
Dec17 170608 7345.50 7345.50 7345.50 7345.50 -14.50 0 1,402 +0
Total Volume and Open Interest 137,668 840,443 +19,368
SPI 200(SFE)
Jun17 170608 5660.0 5683.0 5630.0 5675.0 +11.0 49,704 316,516 +5,194
Sep17 170608 5601.0 5626.0 5574.0 5618.0 +12.0 575 4,000 +135
Dec17 170608 5602.0 5602.0 5602.0 5602.0 +12.0 0 1,402 +0
Total Volume and Open Interest 50,279 323,238 +5,329
FTSE MIB(ISE)
Jun17 170608 20755.00 21100.00 20650.00 21039.00 +278.00 29,064 39,279 -1,107
Sep17 170608 20665.00 21010.00 20580.00 20957.00 +278.00 672 916 +294
Dec17 170608 20847.00 20847.00 20847.00 20847.00 +275.00 0 2 +0
Total Volume and Open Interest 29,736 40,197 -813
KOSPI 200(KFE)
Jun17 170608 305.50 306.85 304.15 306.75 +1.25 167,157 213,910 -52,142
Sep17 170608 306.10 308.00 304.70 308.00 +1.95 15,025 160,049 +48,364
Dec17 170608 306.65 308.70 305.50 308.70 +1.70 16 29,803 -1,089
Total Volume and Open Interest 182,198 430,195 -2,915
GSCI(CME)
Jun17 170608 370.95 371.10 366.00 367.40 unch 1,042 13,275 -973
Jul17 170608 368.95 371.25 368.50 369.45 -0.20 845 1,830 +844
Aug17 170608 372.40 372.40 372.40 372.40 -0.20      
Total Volume and Open Interest 1,887 15,105 -129
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