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 Fri June 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170609 937.00 944.00 932.75 941.50 +3.50 143,611 311,396 -29,764
Aug17 170609 940.50 947.75 936.75 945.00 +3.25 22,339 55,438 +598
Sep17 170609 940.25 947.25 937.00 945.50 +3.75 9,116 23,893 +851
Nov17 170609 943.00 948.75 938.50 948.25 +4.50 86,495 237,984 +19,777
Jan18 170609 949.25 956.00 946.00 955.50 +4.25 4,428 23,184 +539
Mar18 170609 953.00 959.75 950.00 958.75 +4.50 2,356 15,199 +340
May18 170609 959.00 964.75 957.00 964.25 +4.25 1,074 9,920 -55
Jul18 170609 966.50 970.75 963.75 969.75 +4.25 1,857 15,031 +420
Aug18 170609 963.00 967.50 962.00 967.50 +4.25 9 529 +3
Sep18 170609 956.00 956.00 955.25 955.25 +3.75 11 59 +9
Nov18 170609 944.50 952.25 943.00 951.25 +5.50 639 6,737 +84
Jan19 170609 952.00 956.00 952.00 956.00 +5.50 0 67 +0
Mar19 170609 955.50 955.50 955.50 955.50 +5.50 0 7 +0
May19 170609 956.75 956.75 956.75 956.75 +5.50 0 7 +0
Total Volume and Open Interest 271,965 699,583 -7,181
Soybean Meal(CBOT)
Jul17 170609 305.90 309.20 303.50 305.90 -0.20 64,215 168,562 -14,253
Aug17 170609 307.40 310.60 305.40 307.50 -0.20 12,046 39,900 -554
Sep17 170609 308.40 311.40 306.40 308.70 unch 4,683 26,523 +74
Oct17 170609 308.80 310.70 306.50 308.90 +0.10 3,063 21,537 +155
Dec17 170609 309.60 312.20 307.20 309.90 +0.20 29,400 107,133 +6,077
Jan18 170609 311.20 313.10 308.30 311.10 +0.50 3,291 12,229 +907
Mar18 170609 311.00 313.90 309.50 311.70 +0.20 1,070 8,554 +236
May18 170609 312.30 314.50 312.00 312.80 +0.40 426 6,390 +101
Jul18 170609 313.60 316.40 312.70 314.10 +0.50 688 8,475 +117
Aug18 170609 316.00 316.00 314.00 314.20 +0.70 153 1,765 +90
Total Volume and Open Interest 119,650 407,107 -6,791
Soybean Oil(CBOT)
Jul17 170609 31.79 32.34 31.61 32.29 +0.44 66,422 176,825 -15,426
Aug17 170609 31.88 32.46 31.74 32.41 +0.45 14,796 49,035 +681
Sep17 170609 32.05 32.57 31.86 32.53 +0.44 9,670 33,329 -698
Oct17 170609 32.14 32.60 31.94 32.59 +0.44 4,187 19,129 -374
Dec17 170609 32.31 32.79 32.09 32.74 +0.42 33,726 124,714 +6,327
Jan18 170609 32.42 32.93 32.26 32.90 +0.42 3,443 13,987 +1,260
Mar18 170609 32.66 33.10 32.43 33.06 +0.40 1,777 12,918 +783
May18 170609 32.66 33.22 32.61 33.21 +0.41 199 5,706 -18
Jul18 170609 32.84 33.34 32.79 33.34 +0.39 531 7,828 +310
Aug18 170609 32.86 33.35 32.85 33.35 +0.38 28 971 +11
Total Volume and Open Interest 134,978 450,155 -7,053
Canola(WCE)
Jul17 170609 513.0 516.1 511.9 514.6 +1.4 6,380 78,286 -1,015
Nov17 170609 495.2 495.5 490.6 494.9 -0.6 6,870 86,719 +2,871
Jan18 170609 501.2 501.4 496.8 500.7 -0.5 593 12,661 +216
Mar18 170609 504.5 506.8 502.7 506.1 -0.6 161 2,155 +118
May18 170609 508.3 508.3 508.3 508.3 -0.6 0 255 +0
Total Volume and Open Interest 14,004 180,164 +2,190
Corn(CBOT)
Jul17 170609 384.25 389.50 380.75 387.75 +2.00 523,849 580,420 -57,455
Sep17 170609 391.50 397.25 388.50 395.75 +2.25 283,083 322,660 +46,708
Dec17 170609 402.00 407.00 398.50 406.00 +2.25 221,308 360,198 +34,558
Mar18 170609 410.00 415.25 407.00 414.75 +3.00 35,142 82,496 -318
May18 170609 415.25 420.25 412.50 420.00 +3.25 6,249 14,762 +315
Jul18 170609 420.25 425.00 417.50 425.00 +3.00 11,144 45,183 +1,439
Sep18 170609 410.00 415.25 410.00 415.25 +3.25 1,135 6,009 +364
Dec18 170609 413.50 418.00 410.50 418.00 +3.50 8,668 26,714 +609
Mar19 170609 420.00 424.25 420.00 424.25 +3.75 65 524 +21
May19 170609 427.75 427.75 427.75 427.75 +3.50 47 214 +25
Total Volume and Open Interest 1,090,830 1,440,063 +26,325
Wheat(CBOT)
Jul17 170609 448.75 454.25 443.75 445.75 -3.50 128,326 220,112 -23,216
Sep17 170609 463.00 468.00 457.75 460.00 -3.25 72,902 107,876 +3,077
Dec17 170609 484.25 488.75 478.50 481.25 -3.25 23,304 87,315 +3,093
Mar18 170609 500.75 505.25 496.00 498.00 -3.50 4,495 24,651 +65
May18 170609 512.25 516.75 508.00 509.75 -3.50 1,580 5,279 +776
Jul18 170609 518.75 525.25 516.00 518.25 -2.75 3,209 12,537 +981
Total Volume and Open Interest 233,867 460,188 -15,203
Wheat(KCBT)
Jul17 170609 453.00 458.50 447.75 451.50 -2.25 45,179 135,358 -6,327
Sep17 170609 469.00 475.75 465.00 469.25 -1.50 26,776 64,267 +3,473
Dec17 170609 494.25 500.75 490.00 494.25 -1.25 6,426 51,847 +394
Mar18 170609 507.75 514.25 505.25 507.75 -1.50 1,596 19,754 +159
May18 170609 518.75 520.25 518.50 518.75 -1.25 197 4,542 +46
Jul18 170609 527.00 534.00 527.00 527.75 -3.25 848 7,582 +173
Sep18 170609 544.00 547.00 540.00 540.75 -4.00 3 446 +0
Total Volume and Open Interest 81,032 284,120 -2,080
Wheat(MGE)
Jul17 170609 604.00 614.75 602.25 606.50 +2.25 8,545 28,005 -1,165
Sep17 170609 608.00 619.00 606.25 611.00 +2.50 6,966 20,426 +1,522
Dec17 170609 605.25 616.00 604.75 608.50 +2.25 3,273 14,052 +1,057
Mar18 170609 607.00 616.00 605.50 609.75 +2.25 1,406 7,337 +303
May18 170609 614.25 616.00 608.75 609.25 +1.00 733 3,241 +172
Jul18 170609 615.00 615.00 607.75 608.75 -1.75 329 1,085 +112
Total Volume and Open Interest 21,350 74,417 +2,012
Oats(CBOT)
Jul17 170609 245.00 254.75 243.25 252.25 +7.25 486 4,585 +19
Sep17 170609 237.00 246.75 237.00 244.25 +7.25 77 792 +3
Dec17 170609 232.00 240.50 232.00 239.25 +6.25 167 1,465 +63
Mar18 170609 233.50 233.50 233.50 233.50 +6.00 8 110 +0
Total Volume and Open Interest 738 6,952 +85
Rough Rice(CBOT)
Jul17 170609 11.23 11.34 11.13 11.32 +0.09 282 6,551 +57
Sep17 170609 11.47 11.61 11.41 11.60 +0.10 88 2,166 +54
Nov17 170609 11.68 11.83 11.68 11.83 +0.10 36 367 +3
Jan18 170609 11.95 11.95 11.95 11.95 +0.07 0 10 +0
Total Volume and Open Interest 406 9,138 +114
Live Cattle(CME)
Jun17 170609 131.200 131.700 130.485 131.250 -0.130 5,777 17,504 -671
Aug17 170609 123.750 124.700 123.100 123.850 -0.185 26,017 194,834 -1,855
Oct17 170609 120.100 120.450 119.050 119.885 -0.515 12,992 106,172 +594
Dec17 170609 120.300 120.800 119.430 120.500 -0.100 8,600 56,726 +1,109
Feb18 170609 120.580 121.100 119.885 120.850 -0.080 3,489 24,194 +800
Apr18 170609 118.680 119.100 117.980 118.650 -0.385 1,441 9,833 +156
Total Volume and Open Interest 58,892 414,958 +246
Feeder Cattle(CME)
Aug17 170609 154.185 155.000 152.550 154.185 +0.235 7,565 33,241 -290
Sep17 170609 153.350 154.200 151.950 153.630 +0.380 3,568 9,744 +120
Oct17 170609 151.750 152.750 150.500 152.285 +0.535 3,608 7,789 -265
Nov17 170609 150.250 151.250 149.080 150.880 +0.580 1,871 3,600 +311
Jan18 170609 144.235 145.100 143.080 144.850 +0.550 512 2,560 +51
Mar18 170609 140.785 142.735 140.750 142.500 +0.670 180 450 +41
Apr18 170609 141.700 141.700 141.700 141.700 +0.665 8 36 -2
Total Volume and Open Interest 17,312 57,421 -34
Lean Hogs(CME)
Jun17 170609 82.400 82.600 82.250 82.480 +0.445 5,006 16,980 -367
Jul17 170609 82.300 83.500 82.300 82.700 +0.500 20,591 55,633 -5,357
Aug17 170609 81.635 82.480 81.580 82.050 +0.370 18,084 71,506 +3,175
Oct17 170609 68.885 69.600 68.885 69.500 +0.520 6,216 51,397 +362
Dec17 170609 62.930 63.700 62.930 63.550 +0.650 3,800 26,163 +466
Feb18 170609 66.580 66.975 66.580 66.885 +0.335 1,483 11,682 +185
Apr18 170609 69.900 70.385 69.900 70.300 +0.350 1,246 10,434 +502
May18 170609 73.950 74.200 73.950 74.200 +0.200 11 148 +9
Total Volume and Open Interest 57,336 248,573 -762
Class III Milk(CME)
Jun17 170609 16.25 16.30 16.25 16.28 unch 212 4,961 +13
Jul17 170609 16.53 16.67 16.53 16.55 +0.02 381 4,087 -30
Aug17 170609 16.99 17.10 16.95 16.99 -0.04 151 3,770 +43
Sep17 170609 17.25 17.30 17.22 17.27 +0.04 99 3,369 -6
Oct17 170609 17.34 17.36 17.31 17.32 unch 64 2,802 -16
Nov17 170609 17.22 17.27 17.22 17.26 +0.01 29 2,494 -7
Dec17 170609 17.03 17.07 17.03 17.03 -0.04 33 2,440 -1
Jan18 170609 16.72 16.72 16.72 16.72 unch 1 763 +0
Feb18 170609 16.63 16.63 16.63 16.63 unch 0 726 +0
Mar18 170609 16.59 16.60 16.59 16.59 unch 0 645 +0
Apr18 170609 16.48 16.48 16.48 16.48 unch 0 517 +0
May18 170609 16.50 16.50 16.50 16.50 unch 0 489 +0
Jun18 170609 16.57 16.57 16.57 16.57 unch 0 434 +0
Total Volume and Open Interest 970 28,067 -4
Cocoa(ICE)
Jul17 170609 1970 2028 1940 2020 +57 31,975 63,152 -15,798
Sep17 170609 2001 2047 1969 2038 +49 27,879 92,502 +6,993
Dec17 170609 2015 2064 1987 2054 +47 8,418 50,313 -333
Mar18 170609 2042 2087 2012 2078 +45 1,996 23,551 +534
May18 170609 2059 2103 2030 2096 +45 1,047 9,996 +64
Jul18 170609 2072 2115 2049 2115 +45 1,390 7,431 +269
Sep18 170609 2117 2135 2114 2133 +47 828 6,191 +282
Total Volume and Open Interest 74,206 263,952 -7,510
Coffee "C"(ICE)
Jul17 170609 126.50 128.75 126.40 126.55 +0.20 20,698 84,595 -4,584
Sep17 170609 128.60 130.95 128.60 128.85 +0.20 15,911 64,450 +3,685
Dec17 170609 132.30 134.35 132.25 132.35 +0.20 5,134 35,925 -313
Mar18 170609 135.85 137.90 135.75 135.90 +0.20 3,005 17,440 -133
May18 170609 138.25 140.20 138.15 138.25 +0.25 1,955 9,231 +874
Jul18 170609 140.70 142.15 140.50 140.50 +0.25 210 3,104 +68
Total Volume and Open Interest 46,999 223,916 -381
Orange Juice(ICE)
Jul17 170609 137.20 139.80 136.55 138.80 +1.85 433 6,597 -16
Sep17 170609 137.50 139.05 136.30 138.40 +2.00 111 3,307 +51
Nov17 170609 138.05 138.05 136.00 137.45 +1.50 18 1,475 +12
Jan18 170609 137.15 137.20 135.90 137.20 +1.30 2 666 -1
Mar18 170609 137.75 137.75 137.75 137.75 +1.20 0 186 +0
May18 170609 138.15 138.15 138.15 138.15 +1.20 0 135 +0
Total Volume and Open Interest 564 12,366 +46
Sugar #11(ICE)
Jul17 170609 14.39 14.43 14.18 14.27 -0.07 90,760 301,667 -8,984
Oct17 170609 14.61 14.61 14.37 14.47 -0.06 61,430 265,951 +14,974
Mar18 170609 15.18 15.21 15.00 15.07 -0.06 21,311 144,242 +885
May18 170609 15.14 15.14 14.93 14.99 -0.06 5,078 46,300 +555
Jul18 170609 15.12 15.12 14.93 14.96 -0.07 2,727 29,746 -81
Oct18 170609 15.28 15.31 15.12 15.16 -0.07 1,183 33,450 +254
Mar19 170609 15.72 15.75 15.60 15.61 -0.08 403 15,261 +78
May19 170609 15.76 15.78 15.62 15.64 -0.09 210 3,995 -83
Total Volume and Open Interest 183,281 849,816 +7,711
London Cocoa(LCE)
Jul17 170609 1560 1610 1540 1605 +69 10,479 84,747 -3,162
Sep17 170609 1576 1614 1551 1610 +61 10,117 45,819 +2,283
Dec17 170609 1599 1628 1571 1625 +56 5,279 59,661 +213
Mar18 170609 1612 1644 1590 1641 +53 1,818 43,102 +287
May18 170609 1630 1658 1608 1654 +53 702 14,666 +156
Jul18 170609 1644 1672 1636 1668 +54 541 8,845 +132
Sep18 170609 1671 1684 1668 1680 +55 460 7,606 +258
Total Volume and Open Interest 29,406 268,314 +174
London Sugar(LCE)
Aug17 170609 421.30 422.80 416.50 416.90 -3.40 4,937 48,339 +113
Oct17 170609 405.70 406.90 402.90 404.00 -1.60 2,559 27,397 +282
Dec17 170609 405.70 406.60 403.00 404.10 -1.60 558 10,310 -6
Mar18 170609 408.00 408.70 405.90 407.00 -1.70 285 6,570 -11
May18 170609 413.00 413.30 410.50 411.80 -1.80 115 3,073 -13
Total Volume and Open Interest 8,516 98,694 +372
Cotton(ICE)
Jul17 170609 76.48 76.49 75.55 75.69 -0.86 13,338 68,754 -5,040
Oct17 170609 74.79 74.79 74.13 74.33 -0.72 4 95 -1
Dec17 170609 72.93 73.19 72.26 72.49 -0.61 9,389 136,377 +2,774
Mar18 170609 72.87 72.99 72.15 72.38 -0.53 1,378 18,460 +440
May18 170609 72.54 72.78 72.54 72.70 -0.42 247 1,894 -22
Jul18 170609 72.83 72.96 72.83 72.96 -0.39 349 3,484 +205
Total Volume and Open Interest 24,793 233,238 -1,560
Lumber(CME)
Jul17 170609 362.5 366.6 362.5 364.4 +0.8 506 2,862 -128
Sep17 170609 352.2 355.8 352.1 355.4 +3.0 265 1,143 -15
Nov17 170609 342.0 344.7 342.0 343.7 +1.7 56 580 +1
Jan18 170609 347.4 348.4 347.4 348.4 +2.7 11 72 +2
Total Volume and Open Interest 838 4,690 -140
Crude Oil(NYM)
Jul17 170609 45.71 46.18 45.27 45.83 +0.19 1,182,327 467,851 -40,124
Aug17 170609 45.97 46.41 45.50 46.07 +0.18 423,501 298,543 +43,520
Sep17 170609 46.20 46.64 45.75 46.32 +0.19 185,348 212,175 +6,906
Oct17 170609 46.41 46.84 45.97 46.53 +0.18 89,496 109,505 +607
Nov17 170609 46.62 47.06 46.23 46.76 +0.16 58,753 96,059 +5,726
Dec17 170609 46.87 47.28 46.44 46.97 +0.12 166,918 315,514 +2
Jan18 170609 47.07 47.44 46.76 47.18 +0.10 27,351 73,857 -2,707
Feb18 170609 47.27 47.55 46.99 47.35 +0.08 20,243 37,376 -1,303
Mar18 170609 47.21 47.66 47.04 47.49 +0.06 21,899 58,167 -1,744
Apr18 170609 47.38 47.80 47.26 47.58 +0.03 10,160 21,542 -3,692
May18 170609 47.40 47.66 47.40 47.65 +0.02 7,843 25,041 +2,551
Jun18 170609 47.49 47.93 47.29 47.71 +0.02 35,013 121,387 -3,679
Jul18 170609 47.42 47.75 47.42 47.75 +0.02 4,087 17,660 -1,841
Aug18 170609 47.41 47.78 47.41 47.78 +0.03 2,866 16,743 +1,035
Sep18 170609 47.82 47.82 47.82 47.82 +0.04 3,618 26,463 -649
Oct18 170609 47.85 47.85 47.85 47.85 +0.05 1,154 11,099 +615
Total Volume and Open Interest 2,303,620 2,233,648 +5,063
e-miNY Crude Oil(NYM)
Jul17 170609 45.700 46.175 45.275 45.825 +0.175 20,266 5,029 +348
Aug17 170609 45.950 46.400 45.525 46.075 +0.175 833 881 +262
Sep17 170609 46.150 46.550 45.850 46.325 +0.200 175 480 +54
Oct17 170609 46.300 46.700 46.300 46.525 +0.175 24 283 +3
Nov17 170609 46.700 46.750 46.700 46.750 +0.150 18 23 -3
Dec17 170609 46.900 47.000 46.700 46.975 +0.125 34 405 -10
Jan18 170609 47.175 47.300 47.175 47.175 +0.100 0 89 +0
Feb18 170609 47.350 47.500 47.300 47.350 +0.075 0 27 +0
Mar18 170609 47.575 47.575 47.450 47.500 +0.075 0 11 +0
Apr18 170609 47.575 47.575 47.575 47.575 +0.025 0 43 +0
Total Volume and Open Interest 21,352 7,450 +653
NY Harbor ULSD(NYM)
Jul17 170609 142.25 144.82 141.32 143.12 +0.89 80,203 101,000 -5,352
Aug17 170609 142.80 145.51 142.14 143.90 +0.90 46,121 62,676 +4,308
Sep17 170609 144.38 146.56 143.33 145.01 +0.87 31,682 43,034 -771
Oct17 170609 145.59 147.75 144.61 146.25 +0.85 15,719 21,501 +2,270
Nov17 170609 146.55 149.00 145.95 147.57 +0.83 10,822 21,401 +150
Dec17 170609 147.84 150.12 147.15 148.78 +0.84 23,305 54,986 -1,312
Jan18 170609 148.39 151.29 148.39 150.01 +0.82 3,644 13,091 +254
Feb18 170609 149.99 151.69 149.99 150.79 +0.74 2,973 5,927 +142
Mar18 170609 150.81 151.78 150.79 150.95 +0.65 2,889 8,237 +406
Apr18 170609 150.20 151.36 150.20 150.46 +0.62 688 5,432 +147
May18 170609 150.15 151.32 150.15 150.35 +0.62 443 3,109 +34
Jun18 170609 150.21 151.51 150.07 150.51 +0.62 1,616 16,005 -432
Jul18 170609 151.20 151.20 150.93 150.93 +0.63 180 1,232 +44
Aug18 170609 151.42 151.42 151.42 151.42 +0.62 97 1,047 +6
Total Volume and Open Interest 222,406 378,634 +500
RBOB Gasoline(NYM)
Jul17 170609 149.19 151.35 147.82 150.17 +0.98 98,617 120,339 -5,607
Aug17 170609 148.12 150.46 147.17 149.34 +0.92 64,929 63,512 +4,399
Sep17 170609 146.92 149.20 146.06 148.09 +0.85 46,747 57,751 +2,114
Oct17 170609 136.75 138.98 135.98 138.02 +0.85 26,084 40,726 +604
Nov17 170609 134.86 136.99 134.11 136.17 +0.87 14,647 28,767 +341
Dec17 170609 133.50 135.66 132.97 134.88 +0.92 13,273 38,321 -283
Jan18 170609 134.23 135.65 134.15 135.09 +0.97 1,552 5,679 +104
Feb18 170609 135.45 136.74 135.39 136.27 +1.01 856 5,181 +173
Mar18 170609 138.62 138.62 138.16 138.22 +1.06 603 4,559 +354
Apr18 170609 156.06 156.06 155.64 155.64 +1.11 330 4,813 +234
Total Volume and Open Interest 268,873 390,238 +2,525
e-miNY RBOB Gasoline(NYM)
Jul17 170609 150.20 150.20 150.17 150.20 +1.00 0 1 +0
Aug17 170609 149.30 149.34 149.30 149.30 +0.90      
Sep17 170609 148.10 148.10 148.09 148.10 +0.90      
Oct17 170609 138.00 138.02 138.00 138.00 +0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170609 3.034 3.066 3.028 3.039 +0.011 179,726 286,003 -29,342
Aug17 170609 3.061 3.096 3.061 3.071 +0.009 95,412 151,740 +1,648
Sep17 170609 3.053 3.079 3.045 3.056 +0.003 61,650 158,085 -4,452
Oct17 170609 3.078 3.107 3.072 3.082 +0.003 50,944 184,051 +2,553
Nov17 170609 3.148 3.176 3.143 3.154 +0.004 17,767 66,876 +2,339
Dec17 170609 3.284 3.308 3.280 3.290 +0.006 13,992 69,006 +339
Jan18 170609 3.372 3.387 3.359 3.369 +0.007 23,930 108,092 +574
Feb18 170609 3.355 3.367 3.342 3.352 +0.007 9,831 45,844 -394
Mar18 170609 3.306 3.306 3.282 3.294 +0.007 16,219 70,431 -366
Apr18 170609 2.903 2.905 2.892 2.903 +0.008 10,043 90,247 -268
May18 170609 2.859 2.868 2.855 2.866 +0.008 4,806 40,859 +357
Jun18 170609 2.896 2.897 2.887 2.897 +0.007 1,814 22,462 +549
Jul18 170609 2.929 2.929 2.918 2.927 +0.005 1,205 24,437 +224
Aug18 170609 2.928 2.935 2.926 2.935 +0.003 1,025 20,308 +138
Sep18 170609 2.915 2.915 2.904 2.912 +0.002 456 17,548 -63
Oct18 170609 2.928 2.933 2.918 2.928 +0.002 1,998 41,131 +73
Total Volume and Open Interest 491,979 1,486,607 -26,024
Brent Crude Oil(ICE)
Aug17 170609 47.79 48.56 47.40 48.15 +0.29 461,745 529,176 -17,916
Sep17 170609 48.23 48.92 47.80 48.53 +0.27 251,558 402,826 +25,832
Oct17 170609 48.56 49.23 48.13 48.84 +0.26 137,544 172,415 +5,224
Nov17 170609 48.86 49.51 48.43 49.12 +0.26 91,144 115,523 +8,440
Dec17 170609 49.13 49.76 48.72 49.38 +0.25 206,706 353,122 +11,857
Jan18 170609 49.23 49.97 48.96 49.60 +0.23 32,501 65,346 +2,257
Feb18 170609 49.56 50.13 49.24 49.78 +0.20 15,952 50,322 +605
Mar18 170609 49.62 50.28 49.39 49.94 +0.17 16,119 56,567 -249
Apr18 170609 49.92 50.40 49.62 50.08 +0.15 5,808 23,030 +786
May18 170609 50.18 50.18 50.18 50.18 +0.13 4,350 23,287 +818
Jun18 170609 49.96 50.57 49.80 50.26 +0.12 30,586 110,590 +18
Jul18 170609 50.35 50.35 50.35 50.35 +0.12 2,961 21,786 +207
Aug18 170609 50.44 50.44 50.44 50.44 +0.13 1,387 15,805 +343
Sep18 170609 50.48 50.48 50.48 50.48 +0.12 1,634 26,881 +26
Total Volume and Open Interest 1,342,928 2,457,736 +42,824
Gas Oil(ICE)
Jun17 170609 421.00 429.25 419.25 427.00 +5.50 46,639 40,651 -10,803
Jul17 170609 422.00 429.75 419.50 427.25 +5.25 137,595 137,666 -5,044
Aug17 170609 423.50 431.25 421.50 429.00 +4.75 79,637 90,837 +8,512
Sep17 170609 426.75 433.75 424.50 431.75 +4.50 35,525 62,813 -770
Oct17 170609 429.75 436.75 427.75 435.00 +4.25 25,751 59,124 -3,421
Nov17 170609 431.50 437.75 429.50 436.50 +4.00 16,719 40,029 +417
Dec17 170609 432.25 439.75 431.00 438.00 +4.00 46,710 114,591 +2,766
Jan18 170609 436.25 441.50 434.00 440.50 +4.00 7,667 21,979 +63
Feb18 170609 438.50 444.00 436.25 442.75 +3.50 2,109 12,631 -16
Mar18 170609 438.75 445.75 438.75 444.75 +3.50 3,267 18,379 +95
Total Volume and Open Interest 425,485 803,743 -6,691
Ethanol(CBOT)
Jul17 170609 1.541 1.555 1.527 1.550 +0.007 299 1,215 -162
Aug17 170609 1.542 1.556 1.542 1.552 +0.004 312 478 -41
Sep17 170609 1.550 1.550 1.550 1.550 +0.004 86 254 -42
Oct17 170609 1.543 1.543 1.543 1.543 +0.004 87 200 -21
Nov17 170609 1.527 1.527 1.527 1.527 +0.004 0 150 +0
Dec17 170609 1.512 1.512 1.512 1.512 +0.004 40 348 -40
Jan18 170609 1.504 1.504 1.504 1.504 +0.004      
Feb18 170609 1.504 1.504 1.504 1.504 +0.004      
Total Volume and Open Interest 824 2,648 -306
WTI Crude Oil(ICE)
Jul17 170609 45.59 46.19 45.26 45.83 +0.19 94,487 57,539 -2,758
Aug17 170609 45.84 46.41 45.49 46.07 +0.18 131,423 83,300 +5,119
Sep17 170609 46.05 46.65 45.74 46.32 +0.19 66,120 62,762 -362
Oct17 170609 46.26 46.85 45.97 46.53 +0.18 28,773 26,777 +829
Nov17 170609 46.49 47.05 46.21 46.76 +0.16 15,220 10,600 +213
Dec17 170609 46.61 47.28 46.45 46.97 +0.12 47,781 123,635 -946
Jan18 170609 46.81 47.37 46.81 47.18 +0.10 2,439 13,476 +108
Feb18 170609 47.27 47.40 47.27 47.35 +0.08 795 4,614 -41
Mar18 170609 47.41 47.58 47.39 47.49 +0.06 882 10,803 -4
Apr18 170609 47.58 47.58 47.58 47.58 +0.03 315 2,351 +41
May18 170609 47.65 47.65 47.65 47.65 +0.02 173 1,307 +42
Jun18 170609 47.60 47.77 47.60 47.71 +0.02 4,934 41,284 -410
Jul18 170609 47.75 47.75 47.75 47.75 +0.02 257 968 +154
Aug18 170609 47.78 47.78 47.78 47.78 +0.03 43 1,514 -13
Sep18 170609 47.82 47.82 47.82 47.82 +0.04 138 2,229 -100
Oct18 170609 47.85 47.85 47.85 47.85 +0.05 80 1,502 -27
Total Volume and Open Interest 404,995 601,477 +2,733
US Dollar Index(ICE)
Jun17 170609 97.260 97.470 97.125 97.240 +0.342 24,747 80,234 -687
Sep17 170609 97.030 97.225 96.900 97.015 +0.363 1,808 5,738 +186
Dec17 170609 96.805 97.000 96.785 96.785 +0.343 69 655 +53
Total Volume and Open Interest 26,643 86,811 -432
Australian Dollar(CME)
Jun17 170609 75.36 75.44 75.19 75.28 -0.18 119,808 122,728 -2,956
Sep17 170609 75.25 75.33 75.09 75.18 -0.18 4,245 7,614 +717
Dec17 170609 75.16 75.22 74.95 75.11 -0.18 223 250 +38
Total Volume and Open Interest 124,429 131,357 -2,215
British Pound(CME)
Jun17 170609 127.46 128.33 126.38 127.31 -2.17 142,364 224,429 -14,251
Sep17 170609 127.84 128.68 126.75 127.67 -2.18 19,496 23,296 +15,620
Dec17 170609 128.26 129.02 127.16 128.05 -2.17 47 662 +19
Total Volume and Open Interest 162,566 249,679 +1,506
Canadian Dollar(CME)
Jun17 170609 74.00 74.52 73.93 74.25 +0.17 64,308 183,865 -709
Sep17 170609 74.13 74.65 74.07 74.38 +0.17 4,679 23,504 +687
Dec17 170609 74.29 74.77 74.22 74.51 +0.17 599 3,177 +444
Mar18 170609 74.79 74.90 74.38 74.64 +0.17 1 298 +1
Total Volume and Open Interest 69,681 211,360 +427
Japanese Yen(CME)
Jun17 170609 91.02 91.09 90.27 90.79 -0.21 151,987 193,956 -4,443
Sep17 170609 91.37 91.45 90.64 91.16 -0.21 7,934 28,024 +2,060
Dec17 170609 91.58 91.81 91.10 91.57 -0.20 1 297 +0
Total Volume and Open Interest 160,835 223,273 -2,276
Swiss Franc(CME)
Jun17 170609 103.37 103.41 102.85 103.25 -0.24 26,603 49,053 +193
Sep17 170609 103.97 104.00 103.46 103.85 -0.24 743 2,961 +172
Dec17 170609 104.17 104.50 104.17 104.49 -0.25 0 72 +0
Total Volume and Open Interest 27,355 52,102 +374
EuroFX(CME)
Jun17 170609 112.08 112.20 111.71 112.02 -0.26 262,232 395,708 -20,547
Sep17 170609 112.64 112.75 112.25 112.57 -0.26 49,170 60,219 +32,733
Dec17 170609 113.05 113.30 112.83 113.13 -0.26 358 1,025 +62
Total Volume and Open Interest 312,718 459,525 +12,347
Mexican Peso(CME)
Jun17 170609 548.00 551.38 547.50 548.88 +0.13 44,044 157,949 -6,603
Jul17 170609 545.88 548.63 545.63 546.50 +0.25 4 4 +0
Total Volume and Open Interest 50,859 204,875 -2,241
Brazilian Real(CME)
Jul17 170609 305.30 305.60 301.85 302.90 -1.55 1,662 15,881 +5
Aug17 170609 301.15 303.45 301.15 301.15 -1.50 0 4 +0
Sep17 170609 300.50 300.50 299.10 299.10 -1.55 71 1,358 -44
Oct17 170609 297.85 297.85 297.85 297.85 -1.40      
Total Volume and Open Interest 1,733 17,243 -39
30-Year T-Bonds(CBOT)
Jun17 170609 155~290 156~020 154~310 155~170 -0~010 5,842 15,057 -3,567
Sep17 170609 154~180 154~260 153~190 154~070 unch 255,596 695,130 +9,740
Dec17 170609 153~160 153~160 153~160 153~160 unch      
Total Volume and Open Interest 261,438 710,187 +6,173
10-Year T-Notes(CBOT)
Jun17 170609 126~270 126~280 126~135 126~210 -0~015 21,734 63,890 -10,585
Sep17 170609 126~185 126~220 126~050 126~135 -0~010 1,100,916 3,145,628 +11,532
Dec17 170609 125~275 126~015 125~235 126~015 -0~010 6 11 +4
Total Volume and Open Interest 1,122,656 3,209,529 +951
5-Year T-Notes(CBOT)
Jun17 170609 118~282 118~290 118~196 118~236 -0~014 56,351 120,394 -28,237
Sep17 170609 118~134 118~150 118~042 118~090 -0~010 624,609 3,077,945 +10,322
Dec17 170609 117~310 117~310 117~310 117~310 -0~010      
Total Volume and Open Interest 680,960 3,198,339 -17,915
2 Year T-Notes(CBOT)
Jun17 170609 108~102 108~102 108~080 108~090 -0~002 6,339 26,450 -3,293
Sep17 170609 108~054 108~062 108~030 108~042 -0~006 267,374 1,329,124 -7,472
Dec17 170609 108~042 108~042 108~042 108~042 -0~006      
Total Volume and Open Interest 273,713 1,355,574 -10,765
Eurodollars(CME)
Jun17 170609 98.740 98.743 98.723 98.730 -0.010 197,618 1,514,336 +29,145
Sep17 170609 98.670 98.670 98.640 98.650 -0.015 149,589 1,358,191 +12,272
Dec17 170609 98.590 98.595 98.560 98.570 -0.015 174,636 1,687,526 +6,318
Mar18 170609 98.520 98.530 98.485 98.500 -0.015 155,832 1,147,173 -6,444
Jun18 170609 98.440 98.450 98.400 98.420 -0.010 160,536 1,048,805 -8,284
Sep18 170609 98.365 98.375 98.325 98.350 -0.005 164,950 1,034,670 +6,593
Dec18 170609 98.280 98.290 98.230 98.260 -0.005 170,921 1,410,376 +2,952
Mar19 170609 98.225 98.240 98.175 98.210 unch 127,524 823,802 +3,993
Jun19 170609 98.170 98.185 98.120 98.155 unch 93,394 717,288 -3,597
Sep19 170609 98.120 98.135 98.065 98.105 unch 106,677 652,964 +5,858
Dec19 170609 98.050 98.065 97.990 98.035 unch 109,248 757,006 +2,735
Mar20 170609 98.010 98.030 97.955 98.000 +0.005 64,354 450,231 -3,009
Jun20 170609 97.970 97.990 97.915 97.960 +0.005 43,620 287,981 +6,091
Sep20 170609 97.925 97.950 97.875 97.915 unch 40,136 229,793 -119
Dec20 170609 97.875 97.895 97.820 97.860 -0.005 47,224 312,241 +2,182
Mar21 170609 97.840 97.860 97.785 97.825 -0.005 28,515 146,421 -2,018
Jun21 170609 97.800 97.820 97.745 97.785 -0.005 20,687 146,883 +2,565
Sep21 170609 97.755 97.780 97.710 97.745 -0.005 19,353 87,156 +2,803
Total Volume and Open Interest 1,934,519 14,145,421 +70,057
Ultra T-Bond(CBOT)
Jun17 170609 166~28 166~28 165~16 166~11 +0~04 4,918 22,657 -1,974
Sep17 170609 165~17 166~00 164~15 165~11 +0~04 75,437 752,243 -1,796
Dec17 170609 164~11 164~11 164~11 164~11 +0~04      
Total Volume and Open Interest 80,355 774,900 -3,770
Ultra 10-Yr T-Note(CBOT)
Jun17 170609 136~285 136~285 136~120 136~235 unch 3,414 3,033 -1,820
Sep17 170609 136~005 136~075 135~165 135~280 unch 78,613 364,451 +4,582
Dec17 170609 135~280 135~280 135~280 135~280 unch      
Total Volume and Open Interest 82,027 367,484 +2,762
30 Day Federal Funds(CBOT)
Jun17 170609 98.967 98.967 98.965 98.967 unch 7,018 77,446 -819
Jul17 170609 98.865 98.865 98.855 98.860 unch 60,092 421,272 +17,459
Aug17 170609 98.855 98.860 98.850 98.855 unch 15,268 150,881 +2,100
Sep17 170609 98.835 98.835 98.825 98.830 -0.005 9,463 59,748 +1,452
Oct17 170609 98.795 98.795 98.780 98.785 -0.010 28,505 224,177 +3,794
Nov17 170609 98.790 98.790 98.775 98.780 -0.005 5,902 173,929 +425
Total Volume and Open Interest 175,402 1,635,008 +26,694
Japanese Govt Bonds(SGX)
Sep17 170608 150.67 150.67 150.21 150.44 -0.24 1,603 1,597 +745
Dec17 170608 150.44 150.44 150.44 150.44 -0.24      
Mar18 170608 150.44 150.44 150.44 150.44 -0.24      
Total Volume and Open Interest 5,287 18,968 +1,070
Euro-Buxl(EUREX)
Sep17 170609 168.32 168.68 167.00 167.24 -0.86 72,700 203,411 +2,656
Dec17 170609 166.54 166.54 166.54 166.54 -0.86 0 2 +0
Mar18 170609 166.54 166.54 166.54 166.54        
Euro-Bund(EUREX)
Sep17 170609 165.14 165.18 164.74 164.87 -0.10 872,008 1,965,853 +75,603
Dec17 170609 161.81 161.85 161.80 161.85 -0.14 0 247 +230
Mar18 170609 161.85 161.85 161.85 161.85        
Euro-Bobl(EUREX)
Sep17 170609 133.17 133.22 133.10 133.15 unch 679,674 1,391,935 +30,831
Dec17 170609 131.54 131.54 131.54 131.54 -0.11 3,570 4,835 +1,260
Mar18 170609 131.54 131.54 131.54 131.54        
Euro-Schatz(EUREX)
Sep17 170609 112.21 112.22 112.19 112.20 unch 336,418 1,284,375 +8,403
Dec17 170609 113.07 113.07 113.07 113.07 unch 0 5 +0
Mar18 170609 113.07 113.07 113.07 113.07        
3-Mth Euribor(EUREX)
Jun17 170609 100.330 100.330 100.330 100.330 unch 0 34,475 +0
Sep17 170609 100.325 100.325 100.325 100.325 unch 13 5,165 +7
Dec17 170609 100.310 100.310 100.310 100.310 unch 0 7,181 +24
Total Volume and Open Interest 170 74,664 +32
Long Gilt(LIFFE)
Jun17 170609 128~28 129~12 128~20 129~07 +0~08 3,524 18,566 -2,996
Sep17 170609 127~28 128~12 127~17 128~05 +0~08 180,119 709,253 -7,492
Total Volume and Open Interest 183,643 727,819 -10,488
3-Mth Short Sterling(LIFFE)
Jun17 170609 99.71 99.71 99.71 99.71 unch 30,839 370,011 -4,395
Sep17 170609 99.69 99.70 99.68 99.69 +0.01 28,027 451,748 -3,063
Dec17 170609 99.66 99.68 99.65 99.66 +0.02 41,224 436,462 +7,707
Mar18 170609 99.62 99.65 99.61 99.63 +0.03 49,901 344,083 -1,086
Jun18 170609 99.58 99.62 99.57 99.60 +0.04 59,810 444,329 +3,021
Sep18 170609 99.55 99.59 99.53 99.57 +0.05 65,797 280,897 -9,201
Total Volume and Open Interest 649,648 3,539,827 -5,104
3-Mth Euribor(LIFFE)
Jun17 170609 100.330 100.335 100.325 100.330 unch 22,001 345,314 -2,628
Sep17 170609 100.325 100.325 100.320 100.325 +0.005 70,664 483,129 +4,756
Dec17 170609 100.310 100.315 100.305 100.310 +0.005 68,973 392,801 +3,566
Total Volume and Open Interest 997,220 4,199,719 +71,744
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 170609 98.30 98.30 98.28 98.29 -0.01 38,121 227,539 -6,811
Dec17 170609 98.32 98.32 98.30 98.31 -0.01 63,009 253,224 +9,699
Mar18 170609 98.31 98.32 98.29 98.30 -0.01 27,507 185,926 +2,539
Jun18 170609 98.26 98.28 98.24 98.25 -0.02 30,424 132,009 +6,091
Sep18 170609 98.19 98.21 98.17 98.19 -0.01 23,575 98,799 -1,497
Dec18 170609 98.12 98.14 98.10 98.12 -0.01 20,544 73,060 +1,772
Mar19 170609 98.06 98.07 98.04 98.04 -0.02 10,667 43,641 +1,513
Jun19 170609 97.97 98.00 97.96 97.97 -0.01 5,522 15,842 +2,127
Sep19 170609 97.90 97.91 97.89 97.90 -0.02 39 2,157 +2
Total Volume and Open Interest 234,968 1,061,038 +7,148
10-Year Aus T-Bonds(SFE)
Jun17 170609 97.57 97.60 97.53 97.57 unch 215,958 986,942 -5,421
Sep17 170609 97.54 97.58 97.51 97.55 unch 14,487 30,332 +11,483
Total Volume and Open Interest 230,445 1,017,274 +6,062
3-Year Aus T-Bonds(SFE)
Jun17 170609 98.25 98.26 98.22 98.25 -0.01 335,086 1,040,953 +14,422
Sep17 170609 98.25 98.26 98.21 98.24 -0.01 9,173 30,047 +4,002
Total Volume and Open Interest 344,259 1,071,000 +18,424
Gold(CMX)
Jun17 170609 1277.9 1277.9 1264.6 1268.5 -7.8 641 2,081 -447
Aug17 170609 1283.5 1284.6 1266.7 1271.4 -8.1 218,849 372,572 +2,790
Oct17 170609 1287.0 1287.0 1270.5 1275.0 -8.1 1,722 11,099 +99
Dec17 170609 1290.5 1290.5 1274.1 1278.4 -8.1 3,768 79,264 +371
Feb18 170609 1293.0 1293.0 1277.9 1281.8 -8.0 678 9,955 +131
Apr18 170609 1289.7 1289.7 1283.0 1285.1 -8.0 117 3,342 -87
Jun18 170609 1295.8 1298.1 1286.3 1288.4 -8.0 638 5,173 +212
Aug18 170609 1291.8 1291.8 1291.8 1291.8 -8.0 46 771 +44
Oct18 170609 1295.3 1295.3 1295.3 1295.3 -8.0 1 311 +0
Dec18 170609 1310.8 1310.8 1298.8 1298.8 -8.0 5 5,920 -1
Feb19 170609 1302.5 1302.5 1302.5 1302.5 -8.0 0 3 +0
Apr19 170609 1306.3 1306.3 1306.3 1306.3 -8.0      
Total Volume and Open Interest 227,185 496,966 +2,925
Silver(CMX)
Jul17 170609 1748.5 1749.5 1715.5 1722.3 -19.1 67,362 126,698 -4,915
Sep17 170609 1747.5 1749.0 1723.0 1729.9 -19.1 6,653 39,972 +1,830
Dec17 170609 1760.0 1760.0 1737.0 1740.4 -18.9 2,027 34,988 +140
Mar18 170609 1750.0 1751.0 1750.0 1750.8 -18.7 94 1,590 +40
May18 170609 1757.5 1757.9 1757.5 1757.9 -18.5 177 915 +55
Jul18 170609 1765.0 1765.0 1764.5 1764.7 -18.3 85 585 +49
Sep18 170609 1771.8 1771.8 1771.8 1771.8 -18.3 0 16 +0
Total Volume and Open Interest 76,515 206,241 -2,726
Platinum(NYMEX)
Jul17 170609 939.4 956.0 935.5 940.3 +2.2 21,115 53,127 -1,157
Oct17 170609 942.6 957.5 939.5 943.6 +2.2 3,048 16,601 +2,204
Jan18 170609 947.9 959.7 943.0 947.7 +2.3 258 830 +172
Apr18 170609 952.2 952.2 952.2 952.2 +1.8 0 91 +0
Total Volume and Open Interest 24,428 70,716 +1,221
Palladium(NYMEX)
Jun17 170609 852.00 900.35 852.00 864.60 +9.70 47 211 -34
Sep17 170609 848.30 891.35 840.25 856.20 +9.70 7,808 33,481 -58
Dec17 170609 833.05 865.65 829.45 836.40 +0.15 245 884 +137
Total Volume and Open Interest 8,177 34,648 +62
Copper(CMX)
Jul17 170609 261.15 265.20 259.75 264.95 +4.00 76,757 101,665 -6,616
Sep17 170609 262.25 266.10 260.80 265.85 +3.90 23,237 62,124 +4,271
Dec17 170609 263.65 267.50 262.30 267.25 +3.80 10,174 49,780 +4,474
Mar18 170609 264.60 268.45 264.25 268.30 +3.75 1,080 12,169 +234
May18 170609 268.95 269.00 268.85 268.90 +3.75 215 4,448 -62
Total Volume and Open Interest 112,120 256,066 +2,423
E-mini DJIA Index(CBOT)
Jun17 170609 21139 21301 21127 21251 +73 121,187 117,984 -2,580
Sep17 170609 21109 21258 21081 21207 +73 5,402 5,264 +1,196
Dec17 170609 21110 21156 21068 21156 +73 1 53 +0
Mar18 170609 21133 21165 21126 21126 +73 0 1 +0
Total Volume and Open Interest 126,590 123,302 -1,384
S & P 500(CME)
Jun17 170609 2437.00 2445.20 2417.00 2430.50 -2.00 4,072 75,025 -1,390
Sep17 170609 2424.40 2443.20 2413.00 2428.30 -1.90 2,149 2,895 +961
Dec17 170609 2425.70 2439.50 2415.50 2425.70 -1.80 85 85 +58
Mar18 170609 2423.80 2437.20 2413.20 2423.80 -1.40      
Total Volume and Open Interest 6,306 78,005 -371
S & P 500 E-Mini(Globex)
Jun17 170609 2427.25 2445.75 2414.75 2430.50 -2.00 1,431,930 2,833,510 -117,496
Sep17 170609 2425.25 2443.50 2412.50 2428.25 -2.00 210,510 317,154 +139,433
Dec17 170609 2423.25 2440.75 2413.00 2425.75 -1.75 733 13,412 +118
Mar18 170609 2429.75 2437.75 2415.00 2423.75 -1.50 6 541 -1
Total Volume and Open Interest 1,643,179 3,164,617 +22,054
NASDAQ 100 E-Mini(Globex)
Jun17 170609 5872.50 5898.80 5660.30 5740.50 -144.50 274,935 301,092 +2,390
Sep17 170609 5885.00 5907.50 5669.00 5748.30 -144.70 13,557 20,099 +3,304
Dec17 170609 5895.00 5909.50 5681.30 5752.80 -144.70 18 693 +2
Total Volume and Open Interest 288,510 321,902 +5,696
S&P Midcap 400(CME) e-Mini
Jun17 170609 1747.20 1767.80 1742.20 1756.90 +6.60 15,747 86,511 -2,512
Sep17 170609 1749.90 1768.20 1745.40 1756.90 +6.40 3,894 4,184 +2,941
Dec17 170609 1753.60 1753.60 1753.60 1753.60 +6.40      
Total Volume and Open Interest 19,641 90,695 +429
Volatility Index(CBOE)
Jun17 170609 11.65 12.47 11.15 11.73 +0.10 95,706 224,494 -15,003
Jul17 170609 12.50 13.09 12.20 12.58 +0.05 58,384 206,751 +4,143
Aug17 170609 13.33 13.79 13.15 13.33 unch 18,613 59,283 +927
Sep17 170609 14.55 14.90 14.39 14.50 -0.03 6,348 45,171 -89
Total Volume and Open Interest 194,649 615,223 -10,753
S & P 600(CME)
Jun17 170609 864.00 864.00 864.00 864.00 +5.70      
Sep17 170609 862.70 862.70 862.70 862.70 +5.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170609 1410.10 1435.20 1409.00 1422.40 +7.40 127,663 550,220 -14,535
Sep17 170609 1408.90 1434.60 1407.00 1421.70 +7.40 24,263 25,389 +19,110
Dec17 170609 1418.00 1420.70 1418.00 1420.70 +7.40 0 80 +0
Total Volume and Open Interest 151,926 575,689 +4,575
Nikkei 225(CME)
Sep17 170609 20015 20120 19870 19960 -95 7,874 33,882 +3,245
Dec17 170609 19885 19885 19885 19885 -95      
Total Volume and Open Interest 20,557 55,274 -1,104
Nikkei 225(SGX)
Jun17 170608 19950 20070 19900 19960 +20 161,750 167,037 -30,477
Sep17 170609 19985 20040 19955 19955 +30 92,567 179,005 +50,666
Dec17 170609 19835 19835 19835 19835 +35 0 2,424 +0
Total Volume and Open Interest 213,506 352,293 +48,776
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170608 19880 20030 19860 19930 +20 112,067 116,132 +48,523
Dec17 170608 19760 19905 19740 19790 unch 791 3,143 +102
Total Volume and Open Interest 750,166 618,503 +24,024
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170608 19880 20030 19860 19930 +20 68,380 200,247 +73,749
Dec17 170608 19770 19890 19760 19790 unch 38 39,198 -418
Total Volume and Open Interest 176,603 559,862 +19,041
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170609 19960 20070 19820 19915 -85 25,794 55,451 +11,523
Dec17 170609 19795 19920 19740 19795 -95      
Total Volume and Open Interest 68,310 111,093 +8,232
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170609 19950 19950 19920 19920 -80      
Dec17 170609 19800 19800 19800 19800 -90      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170609 5264.5 5319.5 5259.0 5293.0 +34.5 106,137 403,826 +7,751
Jul17 170609 5256.5 5307.5 5250.5 5284.0 +34.5 11,065 11,535 +10,329
Aug17 170609 5282.5 5282.5 5282.5 5282.5 +34.5      
Sep17 170609 5294.5 5304.5 5250.5 5281.0 +34.5 218 8,987 +204
Total Volume and Open Interest 117,420 438,736 +18,284
Hang Seng Index(HKFE)
Jun17 170609 25893 25952 25796 25896 +1 73,773 147,686 -618
Jul17 170609 25790 25835 25686 25783 +3 337 3,387 +129
Total Volume and Open Interest 75,306 163,735 -287
DAX(EUREX)
Jun17 170609 12723.0 12827.0 12698.5 12803.0 +87.5 80,554 154,908 -2,709
Sep17 170609 12718.5 12812.0 12691.5 12794.0 +87.5 1,349 15,143 +3,890
Dec17 170609 12689.0 12794.5 12687.0 12783.0 +87.5 173 3,848 +12
Total Volume and Open Interest 82,076 173,899 +1,193
Mini-DAX(EUREX)
Jun17 170609 12725.0 12821.0 12700.0 12803.0 +87.5 25,148 12,568 -416
Sep17 170609 12715.0 12810.0 12715.0 12794.0 +87.5 145 951 +34
Dec17 170609 12781.0 12793.0 12741.0 12783.0 +87.5 3 97 +8
Total Volume and Open Interest 25,296 13,616 -374
DJ EuroSTOXX 50(EUREX)
Jun17 170609 3562 3595 3556 3579 +18 853,862 3,662,970 -131,786
Sep17 170609 3551 3587 3548 3570 +17 68,111 287,616 +107,323
Dec17 170609 3559 3559 3544 3557 +18 1,598 41,157 +1,002
Total Volume and Open Interest 923,571 3,991,743 -23,461
Swiss Market Index(EUREX)
Jun17 170609 8811 8874 8796 8849 +32 53,137 193,901 -129
Sep17 170609 8795 8849 8779 8830 +32 23,340 44,508 +20,404
Dec17 170609 8802 8802 8802 8802 +33 1 780 +2
Total Volume and Open Interest 76,478 239,189 +20,277
FT-SE 100(EURONEXT)
Jun17 170609 7395.00 7545.50 7395.00 7523.50 +72.00 139,843 796,918 -2,684
Sep17 170609 7374.00 7480.00 7332.50 7460.00 +71.50 33,248 61,494 +22,055
Dec17 170609 7417.00 7417.50 7417.00 7417.00 +71.50 0 1,402 +0
Total Volume and Open Interest 173,091 859,814 +19,371
SPI 200(SFE)
Jun17 170609 5675.0 5697.0 5648.0 5670.0 -5.0 35,422 315,361 -1,155
Sep17 170609 5613.0 5639.0 5594.0 5613.0 -5.0 872 4,509 +509
Dec17 170609 5597.0 5597.0 5597.0 5597.0 -5.0 0 1,402 +0
Total Volume and Open Interest 36,403 322,700 -538
FTSE MIB(ISE)
Jun17 170609 21030.00 21280.00 20940.00 21120.00 +81.00 35,376 38,478 -801
Sep17 170609 20930.00 21180.00 20870.00 21033.00 +76.00 1,174 1,869 +953
Dec17 170609 20933.00 20933.00 20933.00 20933.00 +86.00 0 2 +0
Total Volume and Open Interest 36,550 40,349 +152
KOSPI 200(KFE)
Sep17 170609 307.90 310.60 307.50 309.90 +1.90 43,228 229,301 +69,252
Dec17 170609 308.45 311.20 308.45 310.65 +1.95 66 30,396 +593
Mar18 170609 306.30 308.40 306.30 308.40 +3.80 9 6,967 +6
Total Volume and Open Interest 222,232 428,773 -1,422
GSCI(CME)
Jun17 170609 367.50 369.90 366.95 368.30 +0.90 1,868 11,442 -1,833
Jul17 170609 369.55 371.85 369.10 370.50 +1.05 1,970 3,678 +1,848
Aug17 170609 373.30 373.30 373.30 373.30 +0.90      
Total Volume and Open Interest 3,838 15,120 +15
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