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 Mon June 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170612 942.00 943.25 930.25 931.25 -10.25 137,587 291,154 -20,242
Aug17 170612 945.75 946.75 933.75 935.00 -10.00 23,392 58,965 +3,527
Sep17 170612 946.25 947.00 934.00 935.50 -10.00 10,825 24,940 +1,047
Nov17 170612 949.00 950.00 936.00 938.25 -10.00 81,735 250,656 +12,672
Jan18 170612 956.50 957.00 943.75 945.75 -9.75 4,995 23,554 +370
Mar18 170612 960.50 960.50 948.50 950.50 -8.25 4,285 16,368 +1,169
May18 170612 962.75 962.75 954.00 956.25 -8.00 2,437 10,154 +234
Jul18 170612 969.75 969.75 960.50 962.00 -7.75 1,542 15,145 +114
Aug18 170612 959.75 959.75 959.75 959.75 -7.75 77 546 +17
Sep18 170612 947.50 947.50 947.50 947.50 -7.75 0 59 +0
Nov18 170612 944.75 947.00 941.50 943.25 -8.00 931 6,924 +187
Jan19 170612 948.25 948.25 948.25 948.25 -7.75 0 67 +0
Mar19 170612 947.75 947.75 947.75 947.75 -7.75 0 7 +0
May19 170612 949.00 949.00 949.00 949.00 -7.75 0 7 +0
Total Volume and Open Interest 267,806 698,678 -905
Soybean Meal(CBOT)
Jul17 170612 305.50 305.90 301.10 301.80 -4.10 70,991 154,433 -14,129
Aug17 170612 307.40 307.40 302.80 303.60 -3.90 13,188 41,285 +1,385
Sep17 170612 308.80 308.80 304.10 305.00 -3.70 7,260 27,717 +1,194
Oct17 170612 309.40 309.40 304.30 305.70 -3.20 3,558 21,666 +129
Dec17 170612 309.70 310.10 305.30 307.20 -2.70 38,078 115,192 +8,059
Jan18 170612 311.00 311.00 306.80 308.20 -2.90 2,979 12,814 +585
Mar18 170612 311.70 311.70 307.80 309.30 -2.40 2,045 8,929 +375
May18 170612 311.90 311.90 309.40 310.40 -2.40 1,224 6,664 +274
Jul18 170612 314.10 314.10 310.80 311.80 -2.30 1,212 8,851 +376
Aug18 170612 314.00 314.00 311.00 312.00 -2.20 377 1,745 -20
Total Volume and Open Interest 141,370 405,535 -1,572
Soybean Oil(CBOT)
Jul17 170612 32.35 32.47 31.89 31.94 -0.35 65,425 160,264 -16,561
Aug17 170612 32.43 32.58 32.01 32.07 -0.34 12,709 49,640 +605
Sep17 170612 32.58 32.69 32.12 32.18 -0.35 5,214 33,028 -301
Oct17 170612 32.61 32.75 32.19 32.25 -0.34 3,222 18,567 -562
Dec17 170612 32.84 32.92 32.34 32.42 -0.32 31,281 128,993 +4,279
Jan18 170612 33.05 33.05 32.50 32.56 -0.34 2,744 14,833 +846
Mar18 170612 33.11 33.21 32.67 32.74 -0.32 2,144 13,549 +631
May18 170612 33.22 33.37 32.86 32.89 -0.32 762 5,750 +44
Jul18 170612 33.39 33.49 32.98 33.03 -0.31 186 7,868 +40
Aug18 170612 33.14 33.14 33.06 33.06 -0.29 25 977 +6
Total Volume and Open Interest 123,985 439,215 -10,940
Canola(WCE)
Jul17 170612 515.2 517.0 512.0 514.8 +0.2 11,397 74,123 -4,163
Nov17 170612 494.0 495.1 489.5 492.2 -2.7 7,264 89,642 +2,923
Jan18 170612 500.3 500.3 495.6 498.0 -2.7 256 12,742 +81
Mar18 170612 505.6 505.7 501.1 503.3 -2.8 77 2,171 +16
May18 170612 505.5 505.5 505.5 505.5 -2.8 0 255 +0
Total Volume and Open Interest 18,994 179,021 -1,143
Corn(CBOT)
Jul17 170612 386.00 387.25 376.25 377.25 -10.50 398,378 547,989 -32,431
Sep17 170612 393.75 395.00 384.00 385.00 -10.75 205,462 337,192 +14,532
Dec17 170612 404.00 405.25 394.25 395.50 -10.50 163,885 375,277 +15,079
Mar18 170612 412.25 413.75 403.50 404.75 -10.00 35,439 84,398 +1,902
May18 170612 417.50 419.00 409.25 410.25 -9.75 7,984 16,207 +1,445
Jul18 170612 422.75 423.75 414.50 415.50 -9.50 6,803 45,580 +397
Sep18 170612 409.25 410.25 407.00 408.50 -6.75 793 6,131 +122
Dec18 170612 416.00 417.00 410.00 411.50 -6.50 6,654 28,826 +2,112
Mar19 170612 417.75 418.50 417.75 417.75 -6.50 155 625 +101
May19 170612 421.50 422.00 421.50 421.50 -6.25 4 216 +2
Total Volume and Open Interest 825,629 1,443,377 +3,314
Wheat(CBOT)
Jul17 170612 443.25 444.00 431.25 434.00 -11.75 138,856 196,123 -23,989
Sep17 170612 457.25 458.25 445.50 448.50 -11.50 75,766 119,205 +11,329
Dec17 170612 478.50 479.75 467.50 470.75 -10.50 26,649 90,066 +2,751
Mar18 170612 495.50 496.25 485.00 488.25 -9.75 7,455 25,509 +858
May18 170612 506.75 508.00 497.50 500.75 -9.00 2,851 6,596 +1,317
Jul18 170612 515.50 516.25 505.25 509.00 -9.25 3,618 13,067 +530
Total Volume and Open Interest 255,386 453,041 -7,147
Wheat(KCBT)
Jul17 170612 451.00 451.00 439.50 442.75 -8.75 39,665 129,822 -5,536
Sep17 170612 469.00 469.00 457.25 460.50 -8.75 21,529 67,005 +2,738
Dec17 170612 493.75 493.75 483.00 486.00 -8.25 9,917 52,480 +633
Mar18 170612 505.75 506.25 496.25 499.75 -8.00 3,279 20,556 +802
May18 170612 515.50 515.50 508.75 511.25 -7.50 644 4,532 -10
Jul18 170612 524.75 524.75 518.50 520.25 -7.50 963 7,760 +178
Sep18 170612 531.00 532.25 531.00 532.25 -8.50 67 447 +1
Total Volume and Open Interest 76,110 282,947 -1,173
Wheat(MGE)
Jul17 170612 603.50 606.00 591.25 600.50 -6.00 9,485 26,978 -1,027
Sep17 170612 605.00 609.25 597.50 606.25 -4.75 6,691 22,055 +1,629
Dec17 170612 606.75 607.00 594.25 605.25 -3.25 3,945 15,585 +1,533
Mar18 170612 608.50 608.50 600.00 607.00 -2.75 2,304 7,863 +526
May18 170612 604.75 606.75 600.25 606.75 -2.50 1,123 3,342 +101
Jul18 170612 604.00 605.50 600.25 605.50 -3.25 469 1,249 +164
Total Volume and Open Interest 24,053 77,359 +2,942
Oats(CBOT)
Jul17 170612 255.25 256.75 248.00 249.75 -2.50 809 4,526 -59
Sep17 170612 244.00 244.00 240.50 241.25 -3.00 134 810 +18
Dec17 170612 239.75 239.75 235.00 237.25 -2.00 349 1,592 +127
Mar18 170612 232.00 232.75 232.00 232.75 -0.75 12 112 +2
Total Volume and Open Interest 1,304 7,040 +88
Rough Rice(CBOT)
Jul17 170612 11.26 11.36 11.24 11.30 -0.02 378 6,413 -138
Sep17 170612 11.56 11.64 11.53 11.58 -0.02 206 2,338 +172
Nov17 170612 11.87 11.87 11.81 11.81 -0.02 37 388 +21
Jan18 170612 11.94 11.94 11.94 11.94 -0.01 0 10 +0
Total Volume and Open Interest 621 9,193 +55
Live Cattle(CME)
Jun17 170612 131.350 131.350 128.250 128.350 -2.900 4,802 16,277 -1,227
Aug17 170612 123.900 124.230 121.035 121.550 -2.300 23,956 193,422 -1,412
Oct17 170612 119.830 120.230 117.430 118.200 -1.685 12,488 105,837 -335
Dec17 170612 120.300 120.700 117.900 118.830 -1.670 7,851 57,292 +566
Feb18 170612 120.700 120.980 118.135 119.100 -1.750 4,083 25,379 +1,185
Apr18 170612 118.680 118.830 116.035 116.730 -1.920 1,054 9,950 +117
Total Volume and Open Interest 54,659 413,955 -1,003
Feeder Cattle(CME)
Aug17 170612 154.535 155.150 149.880 151.550 -2.635 5,726 33,304 +63
Sep17 170612 153.830 154.630 149.435 151.235 -2.395 3,115 9,741 -3
Oct17 170612 152.685 153.330 148.035 149.800 -2.485 2,871 7,495 -294
Nov17 170612 151.285 151.880 146.850 148.600 -2.280 1,806 3,961 +361
Jan18 170612 145.100 145.600 140.735 142.235 -2.615 612 2,479 -81
Mar18 170612 142.600 142.900 138.450 140.550 -1.950 154 489 +39
Apr18 170612 141.700 141.700 139.580 139.785 -1.915 9 30 -6
Total Volume and Open Interest 14,293 57,500 +79
Lean Hogs(CME)
Jun17 170612 82.300 82.500 81.900 81.980 -0.500 3,699 14,869 -2,111
Jul17 170612 82.400 82.600 80.180 80.700 -2.000 16,142 52,182 -3,451
Aug17 170612 81.800 81.885 79.480 80.000 -2.050 16,955 74,520 +3,014
Oct17 170612 69.350 69.430 67.680 68.500 -1.000 8,016 52,812 +1,415
Dec17 170612 63.500 63.535 62.250 63.080 -0.470 4,614 27,102 +939
Feb18 170612 66.680 66.975 65.700 66.800 -0.085 1,464 12,297 +615
Apr18 170612 69.950 70.750 69.230 70.580 +0.280 1,138 10,910 +476
May18 170612 73.700 74.800 73.700 74.500 +0.300 13 158 +10
Total Volume and Open Interest 52,756 249,710 +1,137
Class III Milk(CME)
Jun17 170612 16.28 16.32 16.28 16.31 +0.03 201 5,027 +66
Jul17 170612 16.63 16.68 16.48 16.61 +0.06 275 4,086 -1
Aug17 170612 17.03 17.25 16.99 17.16 +0.17 141 3,825 +55
Sep17 170612 17.30 17.53 17.30 17.50 +0.23 36 3,376 +7
Oct17 170612 17.33 17.56 17.33 17.48 +0.16 17 2,802 +0
Nov17 170612 17.28 17.38 17.25 17.35 +0.09 12 2,488 -6
Dec17 170612 17.08 17.15 17.06 17.12 +0.09 16 2,431 -9
Jan18 170612 16.72 16.75 16.72 16.75 +0.03 2 763 +0
Feb18 170612 16.63 16.65 16.63 16.64 +0.01 2 726 +0
Mar18 170612 16.59 16.59 16.59 16.59 unch 2 645 +0
Apr18 170612 16.51 16.51 16.51 16.51 +0.03 0 517 +0
May18 170612 16.52 16.53 16.52 16.52 +0.02 0 489 +0
Jun18 170612 16.58 16.58 16.58 16.58 +0.01 0 434 +0
Total Volume and Open Interest 704 28,179 +112
Cocoa(ICE)
Jul17 170612 2030 2072 2010 2059 +39 37,790 50,245 -12,907
Sep17 170612 2048 2093 2036 2088 +50 39,688 98,097 +5,595
Dec17 170612 2065 2108 2054 2103 +49 11,304 52,702 +2,389
Mar18 170612 2090 2129 2076 2125 +47 2,970 23,777 +226
May18 170612 2109 2147 2099 2143 +47 800 10,091 +95
Jul18 170612 2134 2165 2124 2162 +47 618 7,764 +333
Sep18 170612 2152 2180 2141 2180 +47 265 6,229 +38
Total Volume and Open Interest 93,725 259,856 -4,096
Coffee "C"(ICE)
Jul17 170612 127.55 129.10 126.75 127.60 +1.05 18,876 77,884 -6,711
Sep17 170612 129.90 131.45 128.90 129.80 +0.95 17,226 69,306 +4,856
Dec17 170612 133.35 134.90 132.50 133.30 +0.95 8,924 37,518 +1,593
Mar18 170612 137.00 138.40 136.00 136.80 +0.90 5,191 17,192 -248
May18 170612 139.10 140.65 138.35 139.10 +0.85 1,365 9,917 +686
Jul18 170612 142.40 142.90 140.95 141.30 +0.80 112 3,121 +17
Total Volume and Open Interest 52,017 224,155 +239
Orange Juice(ICE)
Jul17 170612 139.00 140.10 136.00 138.15 -0.65 844 6,573 -24
Sep17 170612 138.70 139.35 135.70 136.95 -1.45 290 3,452 +145
Nov17 170612 138.45 138.45 135.50 136.40 -1.05 68 1,497 +22
Jan18 170612 138.30 138.30 136.10 136.15 -1.05 25 672 +6
Mar18 170612 136.75 136.75 136.75 136.75 -1.00 6 187 +1
May18 170612 137.15 137.15 137.15 137.15 -1.00 0 135 +0
Total Volume and Open Interest 1,233 12,516 +150
Sugar #11(ICE)
Jul17 170612 14.31 14.54 13.98 14.02 -0.25 76,599 284,529 -17,138
Oct17 170612 14.48 14.72 14.17 14.21 -0.26 50,762 274,779 +8,828
Mar18 170612 15.09 15.32 14.83 14.86 -0.21 14,006 144,281 +39
May18 170612 15.03 15.25 14.80 14.82 -0.17 4,028 46,196 -104
Jul18 170612 15.01 15.25 14.81 14.84 -0.12 2,964 30,170 +424
Oct18 170612 15.23 15.47 15.02 15.05 -0.11 1,431 33,789 +339
Mar19 170612 15.85 15.92 15.50 15.51 -0.10 559 15,445 +184
May19 170612 15.88 15.92 15.54 15.54 -0.10 260 3,902 -93
Total Volume and Open Interest 150,872 842,357 -7,459
London Cocoa(LCE)
Jul17 170612 1609 1661 1605 1657 +52 15,040 82,645 -2,102
Sep17 170612 1614 1666 1610 1663 +53 14,595 47,120 +1,301
Dec17 170612 1624 1679 1624 1676 +51 7,124 59,368 -293
Mar18 170612 1650 1693 1647 1691 +50 3,101 42,806 -296
May18 170612 1662 1707 1661 1705 +51 1,067 14,705 +39
Jul18 170612 1679 1721 1679 1719 +51 121 8,854 +9
Sep18 170612 1693 1732 1693 1731 +51 14 7,602 -4
Total Volume and Open Interest 41,062 266,968 -1,346
London Sugar(LCE)
Aug17 170612 418.30 422.90 410.00 410.20 -6.70 7,567 47,648 -691
Oct17 170612 404.60 409.90 398.50 399.10 -4.90 4,183 27,434 +37
Dec17 170612 406.10 409.90 399.10 400.00 -4.10 613 10,480 +170
Mar18 170612 409.80 412.60 402.90 403.70 -3.30 177 6,584 +14
May18 170612 416.00 416.00 408.00 408.60 -3.20 83 3,051 -22
Total Volume and Open Interest 12,656 98,215 -479
Cotton(ICE)
Jul17 170612 75.72 75.75 75.09 75.13 -0.56 16,717 63,994 -4,760
Oct17 170612 74.30 74.64 73.94 74.11 -0.22 16 100 +5
Dec17 170612 72.49 72.64 72.33 72.44 -0.05 13,790 140,331 +3,954
Mar18 170612 72.38 72.43 72.23 72.37 -0.01 1,021 18,904 +444
May18 170612 72.64 72.64 72.49 72.61 -0.09 133 1,892 -2
Jul18 170612 72.81 72.86 72.80 72.86 -0.10 129 3,493 +9
Total Volume and Open Interest 31,882 232,940 -298
Lumber(CME)
Jul17 170612 364.2 372.4 363.4 370.2 +5.8 446 2,803 -59
Sep17 170612 354.0 361.4 354.0 360.4 +5.0 133 1,163 +20
Nov17 170612 343.0 351.4 343.0 349.2 +5.5 66 561 -19
Jan18 170612 353.7 353.7 353.7 353.7 +5.3 12 73 +1
Total Volume and Open Interest 657 4,633 -57
Crude Oil(NYM)
Jul17 170612 45.80 46.71 45.66 46.08 +0.25 927,695 399,576 -68,275
Aug17 170612 46.01 46.94 45.90 46.32 +0.25 317,457 331,305 +32,762
Sep17 170612 46.37 47.17 46.15 46.56 +0.24 129,837 226,728 +14,553
Oct17 170612 46.48 47.35 46.36 46.75 +0.22 48,856 107,558 -1,947
Nov17 170612 46.74 47.57 46.61 46.96 +0.20 36,688 96,888 +829
Dec17 170612 46.90 47.76 46.81 47.15 +0.18 143,902 310,662 -4,852
Jan18 170612 47.34 47.90 47.10 47.34 +0.16 26,732 77,421 +3,564
Feb18 170612 47.57 47.97 47.25 47.50 +0.15 18,738 37,038 -338
Mar18 170612 47.62 48.09 47.43 47.63 +0.14 25,646 57,430 -737
Apr18 170612 47.81 48.15 47.56 47.71 +0.13 8,289 21,560 +18
May18 170612 47.92 48.25 47.62 47.77 +0.12 10,778 24,758 -283
Jun18 170612 47.89 48.30 47.55 47.83 +0.12 47,889 119,516 -1,871
Jul18 170612 47.87 47.87 47.87 47.87 +0.12 7,035 17,751 +91
Aug18 170612 47.90 47.90 47.90 47.90 +0.12 4,787 15,123 -1,620
Sep18 170612 47.94 47.94 47.94 47.94 +0.12 6,650 28,001 +1,538
Oct18 170612 47.87 48.08 47.87 47.97 +0.12 1,931 11,609 +510
Total Volume and Open Interest 1,856,316 2,198,705 -34,943
e-miNY Crude Oil(NYM)
Jul17 170612 45.700 46.725 45.650 46.075 +0.250 14,694 4,882 -147
Aug17 170612 46.000 46.925 45.900 46.325 +0.250 537 918 +37
Sep17 170612 46.350 47.125 46.300 46.550 +0.225 79 507 +27
Oct17 170612 46.675 47.350 46.675 46.750 +0.225 26 290 +7
Nov17 170612 46.950 46.950 46.950 46.950 +0.200 76 80 +57
Dec17 170612 47.475 47.625 47.150 47.150 +0.175 129 365 -40
Jan18 170612 47.400 47.400 47.350 47.350 +0.175 19 74 -15
Feb18 170612 47.500 47.500 47.500 47.500 +0.150 3 28 +1
Mar18 170612 48.100 48.100 47.625 47.625 +0.125 0 11 +0
Apr18 170612 47.700 47.700 47.700 47.700 +0.125 0 43 +0
Total Volume and Open Interest 15,565 7,378 -72
NY Harbor ULSD(NYM)
Jul17 170612 143.12 145.41 142.35 142.54 -0.58 62,231 95,998 -5,002
Aug17 170612 143.53 146.21 143.19 143.37 -0.53 38,295 67,125 +4,449
Sep17 170612 144.95 147.29 144.38 144.54 -0.47 24,788 44,143 +1,109
Oct17 170612 146.74 148.57 145.68 145.84 -0.41 11,679 22,700 +1,199
Nov17 170612 147.79 149.77 147.04 147.18 -0.39 6,817 19,748 -1,653
Dec17 170612 149.01 151.04 148.28 148.41 -0.37 18,407 54,378 -608
Jan18 170612 151.77 151.94 149.58 149.67 -0.34 3,183 13,318 +227
Feb18 170612 152.71 152.71 150.46 150.47 -0.32 2,024 5,923 -4
Mar18 170612 153.01 153.01 150.57 150.65 -0.30 2,565 9,228 +991
Apr18 170612 151.36 151.63 150.17 150.17 -0.29 451 5,583 +151
May18 170612 151.23 151.31 150.06 150.06 -0.29 432 3,124 +15
Jun18 170612 152.01 152.25 150.18 150.25 -0.26 1,046 15,961 -44
Jul18 170612 151.89 151.89 150.67 150.70 -0.23 85 1,260 +28
Aug18 170612 151.50 151.50 151.21 151.21 -0.21 26 1,060 +13
Total Volume and Open Interest 174,024 380,648 +2,014
RBOB Gasoline(NYM)
Jul17 170612 150.17 152.41 148.34 148.80 -1.37 69,666 117,035 -3,304
Aug17 170612 149.35 151.62 147.82 148.27 -1.07 48,299 67,843 +4,331
Sep17 170612 148.13 150.30 146.73 147.13 -0.96 35,351 58,620 +869
Oct17 170612 138.03 140.07 137.00 137.39 -0.63 18,064 42,556 +1,830
Nov17 170612 136.14 138.10 135.24 135.63 -0.54 9,683 29,190 +423
Dec17 170612 135.26 136.70 134.05 134.44 -0.44 10,077 37,561 -760
Jan18 170612 135.45 136.78 134.50 134.73 -0.36 1,689 5,825 +146
Feb18 170612 137.46 137.46 135.74 135.94 -0.33 982 5,306 +125
Mar18 170612 139.32 139.42 137.94 137.94 -0.28 451 4,661 +102
Apr18 170612 156.61 156.61 155.47 155.47 -0.17 255 4,933 +120
Total Volume and Open Interest 196,144 394,233 +3,995
e-miNY RBOB Gasoline(NYM)
Jul17 170612 150.20 150.20 148.80 148.80 -1.40 0 1 +0
Aug17 170612 148.30 148.30 148.27 148.30 -1.00      
Sep17 170612 147.10 147.13 147.10 147.10 -1.00      
Oct17 170612 137.40 137.40 137.39 137.40 -0.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170612 3.032 3.087 3.001 3.024 -0.015 205,114 258,407 -27,596
Aug17 170612 3.064 3.116 3.031 3.054 -0.017 102,331 164,826 +13,086
Sep17 170612 3.046 3.099 3.016 3.038 -0.018 56,754 156,864 -1,221
Oct17 170612 3.070 3.125 3.043 3.065 -0.017 47,138 183,933 -118
Nov17 170612 3.141 3.192 3.115 3.136 -0.018 18,675 67,736 +860
Dec17 170612 3.277 3.323 3.250 3.273 -0.017 13,062 68,696 -310
Jan18 170612 3.351 3.404 3.334 3.356 -0.013 28,410 108,980 +888
Feb18 170612 3.333 3.381 3.320 3.341 -0.011 10,143 46,013 +169
Mar18 170612 3.274 3.320 3.266 3.286 -0.008 19,767 72,147 +1,716
Apr18 170612 2.902 2.915 2.890 2.906 +0.003 11,969 88,815 -1,432
May18 170612 2.855 2.877 2.851 2.871 +0.005 5,947 40,228 -631
Jun18 170612 2.893 2.902 2.890 2.901 +0.004 1,354 22,498 +36
Jul18 170612 2.930 2.931 2.919 2.931 +0.004 540 24,423 -14
Aug18 170612 2.939 2.939 2.932 2.939 +0.004 1,016 19,711 -597
Sep18 170612 2.916 2.916 2.905 2.916 +0.004 253 17,620 +72
Oct18 170612 2.935 2.936 2.922 2.932 +0.004 1,778 41,109 -22
Total Volume and Open Interest 526,736 1,471,440 -15,167
Brent Crude Oil(ICE)
Aug17 170612 48.06 49.15 48.01 48.29 +0.14 445,968 505,498 -23,678
Sep17 170612 48.48 49.49 48.37 48.64 +0.11 319,750 402,618 -208
Oct17 170612 48.77 49.77 48.68 48.94 +0.10 170,350 197,395 +24,980
Nov17 170612 49.07 49.99 48.96 49.21 +0.09 101,461 118,257 +2,734
Dec17 170612 49.34 50.23 49.22 49.46 +0.08 253,849 336,643 -16,479
Jan18 170612 49.56 50.42 49.46 49.67 +0.07 39,965 67,544 +2,198
Feb18 170612 49.99 50.53 49.65 49.85 +0.07 23,850 55,914 +5,592
Mar18 170612 50.21 50.67 49.81 50.00 +0.06 23,474 57,030 +463
Apr18 170612 50.17 50.73 49.98 50.13 +0.05 8,385 23,864 +834
May18 170612 50.22 50.22 50.22 50.22 +0.04 11,008 25,827 +2,540
Jun18 170612 50.49 50.87 50.15 50.29 +0.03 56,014 109,480 -1,110
Jul18 170612 50.92 50.92 50.37 50.37 +0.02 2,532 22,191 +405
Aug18 170612 50.57 50.57 50.45 50.45 +0.01 1,578 16,161 +356
Sep18 170612 50.96 50.96 50.48 50.48 unch 4,171 27,024 +143
Total Volume and Open Interest 1,593,751 2,461,792 +4,056
Gas Oil(ICE)
Jun17 170612 427.75 429.00 425.25 427.00 unch 44,073 27,464 -13,187
Jul17 170612 426.00 433.25 424.00 429.50 +2.25 114,685 136,963 -703
Aug17 170612 428.00 434.75 426.00 431.50 +2.50 54,808 98,138 +7,301
Sep17 170612 430.25 437.75 429.00 434.25 +2.50 36,643 68,883 +6,070
Oct17 170612 433.25 440.75 432.25 437.50 +2.50 24,520 61,682 +2,558
Nov17 170612 434.75 442.25 434.00 439.00 +2.50 13,926 39,775 -254
Dec17 170612 436.50 443.75 435.50 440.75 +2.75 59,602 115,234 +643
Jan18 170612 440.50 445.75 438.00 443.00 +2.50 5,574 22,651 +672
Feb18 170612 442.50 448.00 441.00 445.25 +2.50 4,928 13,439 +808
Mar18 170612 442.75 450.00 442.75 447.25 +2.50 7,704 17,422 -957
Total Volume and Open Interest 415,614 806,306 +2,563
Ethanol(CBOT)
Jul17 170612 1.541 1.550 1.525 1.535 -0.015 447 1,104 -111
Aug17 170612 1.534 1.540 1.527 1.537 -0.015 122 524 +46
Sep17 170612 1.540 1.540 1.535 1.535 -0.015 163 269 +15
Oct17 170612 1.528 1.528 1.528 1.528 -0.015 77 232 +32
Nov17 170612 1.512 1.512 1.512 1.512 -0.015 115 150 +0
Dec17 170612 1.497 1.497 1.497 1.497 -0.015 2 348 +0
Jan18 170612 1.489 1.489 1.489 1.489 -0.015      
Feb18 170612 1.489 1.489 1.489 1.489 -0.015      
Total Volume and Open Interest 926 2,630 -18
WTI Crude Oil(ICE)
Jul17 170612 45.92 46.71 45.67 46.08 +0.25 59,987 51,754 -5,785
Aug17 170612 46.08 46.94 45.91 46.32 +0.25 87,935 83,993 +693
Sep17 170612 46.33 47.17 46.15 46.56 +0.24 47,483 64,313 +1,551
Oct17 170612 46.53 47.34 46.40 46.75 +0.22 16,219 26,952 +175
Nov17 170612 46.75 47.53 46.61 46.96 +0.20 12,200 11,339 +739
Dec17 170612 47.05 47.71 46.83 47.15 +0.18 48,219 122,589 -1,046
Jan18 170612 47.16 47.90 47.04 47.34 +0.16 4,825 13,315 -161
Feb18 170612 47.80 47.94 47.50 47.50 +0.15 1,354 4,628 +14
Mar18 170612 47.75 47.77 47.63 47.63 +0.14 1,528 10,837 +34
Apr18 170612 47.71 47.71 47.71 47.71 +0.13 499 2,357 +6
May18 170612 47.77 47.77 47.77 47.77 +0.12 261 1,262 -45
Jun18 170612 48.28 48.28 47.81 47.83 +0.12 6,080 40,613 -671
Jul18 170612 47.87 47.87 47.87 47.87 +0.12 99 915 -53
Aug18 170612 47.90 47.90 47.90 47.90 +0.12 68 1,548 +34
Sep18 170612 47.94 47.94 47.94 47.94 +0.12 188 2,195 -34
Oct18 170612 47.97 47.97 47.97 47.97 +0.12 42 1,507 +5
Total Volume and Open Interest 305,973 591,173 -10,304
US Dollar Index(ICE)
Jun17 170612 97.235 97.300 97.020 97.120 -0.120 33,920 79,392 -842
Sep17 170612 97.020 97.020 96.750 96.845 -0.170 3,302 6,646 +908
Dec17 170612 96.755 96.765 96.590 96.630 -0.155 28 659 +4
Total Volume and Open Interest 37,255 86,886 +75
Australian Dollar(CME)
Jun17 170612 75.33 75.46 75.21 75.39 +0.11 77,594 121,536 -1,192
Sep17 170612 75.23 75.37 75.12 75.29 +0.11 3,270 8,817 +1,203
Dec17 170612 75.30 75.30 75.08 75.22 +0.11 10 243 -7
Total Volume and Open Interest 81,006 131,419 +62
British Pound(CME)
Jun17 170612 127.39 127.72 126.41 126.61 -0.70 92,136 218,683 -5,746
Sep17 170612 127.71 128.08 126.76 126.97 -0.70 5,841 26,402 +3,106
Dec17 170612 128.12 128.46 127.19 127.35 -0.70 34 678 +16
Total Volume and Open Interest 98,404 246,949 -2,730
Canadian Dollar(CME)
Jun17 170612 74.30 75.09 74.25 75.06 +0.81 55,193 179,385 -4,480
Sep17 170612 74.45 75.23 74.38 75.19 +0.81 6,887 27,642 +4,138
Dec17 170612 74.64 75.33 74.53 75.32 +0.81 89 3,200 +23
Mar18 170612 74.78 75.43 74.69 75.43 +0.79 4 301 +3
Total Volume and Open Interest 62,355 211,102 -258
Japanese Yen(CME)
Jun17 170612 90.58 91.24 90.57 91.10 +0.31 162,973 190,456 -3,500
Sep17 170612 90.95 91.61 90.94 91.48 +0.32 9,873 30,519 +2,495
Dec17 170612 91.44 91.96 91.42 91.89 +0.32 1 297 +0
Total Volume and Open Interest 173,791 222,326 -947
Swiss Franc(CME)
Jun17 170612 103.21 103.45 103.19 103.31 +0.06 24,285 49,133 +80
Sep17 170612 103.88 104.07 103.80 103.92 +0.07 783 2,986 +25
Dec17 170612 104.55 104.64 104.55 104.55 +0.06 0 72 +0
Total Volume and Open Interest 25,068 52,207 +105
EuroFX(CME)
Jun17 170612 112.09 112.37 111.96 112.12 +0.10 234,545 393,189 -2,519
Sep17 170612 112.62 112.91 112.51 112.67 +0.10 24,144 69,329 +9,110
Dec17 170612 113.21 113.45 113.08 113.24 +0.11 386 1,016 -9
Total Volume and Open Interest 261,002 466,405 +6,880
Mexican Peso(CME)
Jun17 170612 550.75 551.50 548.75 550.75 +1.88 37,398 153,910 -4,039
Jul17 170612 548.50 548.75 548.50 548.50 +2.00 8 12 +8
Total Volume and Open Interest 43,966 205,158 +283
Brazilian Real(CME)
Jul17 170612 302.95 303.75 299.25 300.15 -2.75 1,346 15,933 +52
Aug17 170612 300.50 301.40 297.50 298.40 -2.75 0 4 +0
Sep17 170612 298.00 298.00 296.35 296.35 -2.75 2 1,358 +0
Oct17 170612 295.20 295.20 295.20 295.20 -2.65      
Total Volume and Open Interest 1,348 17,295 +52
30-Year T-Bonds(CBOT)
Jun17 170612 155~180 155~300 155~060 155~090 -0~080 7,827 10,327 -4,730
Sep17 170612 154~050 154~210 153~250 153~310 -0~080 303,515 707,560 +12,430
Dec17 170612 153~080 153~080 153~080 153~080 -0~080 1 1 +1
Total Volume and Open Interest 311,343 717,888 +7,701
10-Year T-Notes(CBOT)
Jun17 170612 126~180 126~235 126~150 126~180 -0~030 12,186 60,906 -2,984
Sep17 170612 126~130 126~165 126~065 126~105 -0~030 1,304,371 3,118,925 -26,703
Dec17 170612 125~305 125~305 125~305 125~305 -0~030 1 12 +1
Total Volume and Open Interest 1,316,558 3,179,843 -29,686
5-Year T-Notes(CBOT)
Jun17 170612 118~230 118~246 118~204 118~216 -0~020 39,104 107,764 -12,630
Sep17 170612 118~084 118~106 118~050 118~070 -0~020 670,338 3,068,469 -9,476
Dec17 170612 117~290 117~290 117~290 117~290 -0~020      
Total Volume and Open Interest 709,442 3,176,233 -22,106
2 Year T-Notes(CBOT)
Jun17 170612 108~084 108~092 108~080 108~080 -0~010 16,517 19,253 -7,197
Sep17 170612 108~042 108~042 108~030 108~032 -0~010 309,300 1,359,472 +30,348
Dec17 170612 108~032 108~032 108~032 108~032 -0~010      
Total Volume and Open Interest 325,817 1,378,725 +23,151
Eurodollars(CME)
Jun17 170612 98.730 98.732 98.723 98.723 -0.007 221,040 1,502,529 -11,807
Sep17 170612 98.650 98.655 98.635 98.640 -0.010 178,574 1,361,142 +2,951
Dec17 170612 98.570 98.570 98.560 98.565 -0.005 240,055 1,684,618 -2,908
Mar18 170612 98.500 98.505 98.485 98.495 -0.005 171,543 1,131,943 -15,230
Jun18 170612 98.420 98.425 98.405 98.410 -0.010 162,494 1,041,928 -6,877
Sep18 170612 98.350 98.355 98.330 98.340 -0.010 177,283 1,057,294 +22,624
Dec18 170612 98.260 98.270 98.240 98.255 -0.005 210,783 1,397,297 -13,079
Mar19 170612 98.220 98.220 98.190 98.205 -0.005 133,626 819,917 -3,885
Jun19 170612 98.160 98.175 98.135 98.150 -0.005 109,275 717,510 +222
Sep19 170612 98.110 98.125 98.085 98.100 -0.005 93,270 647,393 -5,571
Dec19 170612 98.030 98.055 98.010 98.030 -0.005 87,285 760,104 +3,098
Mar20 170612 98.000 98.020 97.975 97.995 -0.005 67,317 449,852 -379
Jun20 170612 97.950 97.975 97.930 97.955 -0.005 38,775 288,907 +926
Sep20 170612 97.920 97.935 97.890 97.910 -0.005 36,865 229,752 -41
Dec20 170612 97.860 97.880 97.835 97.855 -0.005 39,154 313,863 +1,622
Mar21 170612 97.820 97.845 97.800 97.820 -0.005 27,216 147,440 +1,019
Jun21 170612 97.785 97.805 97.760 97.780 -0.005 24,201 146,081 -802
Sep21 170612 97.750 97.765 97.720 97.740 -0.005 22,550 85,827 -1,329
Total Volume and Open Interest 2,101,674 14,122,127 -23,294
Ultra T-Bond(CBOT)
Jun17 170612 166~00 166~24 165~31 165~31 -0~12 4,070 19,254 -3,403
Sep17 170612 165~06 165~28 164~23 164~31 -0~12 91,317 750,697 -1,546
Dec17 170612 163~31 163~31 163~31 163~31 -0~12      
Total Volume and Open Interest 95,387 769,951 -4,949
Ultra 10-Yr T-Note(CBOT)
Jun17 170612 136~190 136~265 136~180 136~180 -0~055 2,375 2,146 -887
Sep17 170612 135~280 136~015 135~190 135~230 -0~050 78,131 364,616 +165
Dec17 170612 135~230 135~230 135~230 135~230 -0~050      
Total Volume and Open Interest 80,506 366,762 -722
30 Day Federal Funds(CBOT)
Jun17 170612 98.965 98.967 98.965 98.967 unch 1,466 77,555 +109
Jul17 170612 98.860 98.865 98.855 98.860 unch 48,919 419,722 -1,550
Aug17 170612 98.850 98.855 98.850 98.855 unch 12,824 155,061 +4,180
Sep17 170612 98.830 98.835 98.825 98.830 unch 6,189 60,249 +501
Oct17 170612 98.785 98.795 98.785 98.785 unch 9,044 224,487 +310
Nov17 170612 98.780 98.785 98.775 98.780 unch 5,089 173,541 -388
Total Volume and Open Interest 114,695 1,640,007 +4,999
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 170612 167.50 168.28 167.30 167.94 +0.70 67,362 199,061 -4,350
Dec17 170612 167.24 167.24 167.24 167.24 +0.70 0 2 +0
Mar18 170612 165.94 165.94 165.94 165.94 -0.60      
Total Volume and Open Interest 74,240 199,063  
Euro-Bund(EUREX)
Sep17 170612 164.95 165.26 164.86 165.10 +0.23 802,137 1,850,950 -114,903
Dec17 170612 162.10 162.12 162.10 162.10 +0.25 231 253 +6
Mar18 170612 161.64 161.64 161.60 161.60 -0.25      
Total Volume and Open Interest 823,742 1,851,203  
Euro-Bobl(EUREX)
Sep17 170612 133.18 133.26 133.12 133.16 +0.01 536,281 1,342,079 -49,856
Dec17 170612 131.55 131.55 131.55 131.55 +0.01 1,265 4,839 +4
Mar18 170612 131.55 131.55 131.55 131.55 +0.01      
Total Volume and Open Interest 560,762 1,346,918  
Euro-Schatz(EUREX)
Sep17 170612 112.21 112.23 112.18 112.20 unch 285,288 1,248,201 -36,174
Dec17 170612 112.60 112.60 112.60 112.60 -0.47 0 5 +0
Mar18 170612 112.60 112.60 112.60 112.60 -0.47      
Total Volume and Open Interest 293,268 1,248,206  
3-Mth Euribor(EUREX)
Jun17 170612 100.330 100.330 100.330 100.330 unch 0 34,457 -18
Sep17 170612 100.325 100.325 100.320 100.320 -0.005 11 5,182 +17
Dec17 170612 100.315 100.315 100.315 100.315 +0.005 24 7,158 -23
Total Volume and Open Interest 99 74,705 +41
Long Gilt(LIFFE)
Jun17 170612 129~08 129~22 129~08 129~20 +0~13 2,021 17,073 -1,493
Sep17 170612 128~10 128~26 128~05 128~18 +0~13 159,452 705,442 -3,811
Total Volume and Open Interest 161,473 722,515 -5,304
3-Mth Short Sterling(LIFFE)
Jun17 170612 99.71 99.71 99.71 99.71 +0.00 22,289 360,928 -9,083
Sep17 170612 99.69 99.70 99.69 99.70 +0.01 39,365 445,370 -6,378
Dec17 170612 99.66 99.69 99.66 99.68 +0.02 60,713 431,150 -5,312
Mar18 170612 99.65 99.67 99.64 99.66 +0.03 72,775 342,807 -1,276
Jun18 170612 99.61 99.64 99.61 99.63 +0.03 111,343 449,015 +4,686
Sep18 170612 99.59 99.62 99.58 99.61 +0.04 100,854 284,695 +3,798
Total Volume and Open Interest 832,856 3,520,933 -18,894
3-Mth Euribor(LIFFE)
Jun17 170612 100.330 100.335 100.330 100.330 unch 59,540 332,089 -13,225
Sep17 170612 100.325 100.330 100.320 100.325 unch 84,315 470,581 -12,548
Dec17 170612 100.305 100.315 100.305 100.310 unch 118,722 391,485 -1,316
Total Volume and Open Interest 1,363,355 4,177,823 -21,896
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 170612 1266.4 1269.3 1263.2 1266.1 -2.4 319 1,997 -84
Aug17 170612 1269.7 1272.4 1265.6 1268.9 -2.5 257,436 363,553 -9,019
Oct17 170612 1272.8 1275.5 1269.6 1272.5 -2.5 674 11,064 -35
Dec17 170612 1276.5 1279.1 1272.7 1275.9 -2.5 3,338 79,386 +122
Feb18 170612 1279.1 1282.4 1276.0 1279.3 -2.5 644 10,150 +195
Apr18 170612 1285.5 1285.5 1280.4 1282.7 -2.4 95 3,265 -77
Jun18 170612 1289.1 1289.1 1283.2 1286.0 -2.4 366 5,496 +323
Aug18 170612 1288.9 1289.4 1288.9 1289.4 -2.4 64 833 +62
Oct18 170612 1292.9 1292.9 1292.9 1292.9 -2.4 0 311 +0
Dec18 170612 1296.4 1296.4 1296.4 1296.4 -2.4 5 5,919 -1
Feb19 170612 1300.1 1300.1 1300.1 1300.1 -2.4 0 3 +0
Apr19 170612 1303.9 1303.9 1303.9 1303.9 -2.4      
Total Volume and Open Interest 263,752 488,383 -8,583
Silver(CMX)
Jul17 170612 1717.0 1721.5 1689.0 1694.4 -27.9 86,639 122,456 -4,242
Sep17 170612 1725.5 1728.5 1697.0 1701.7 -28.2 10,844 43,021 +3,049
Dec17 170612 1739.0 1739.5 1708.0 1712.3 -28.1 2,390 35,055 +67
Mar18 170612 1729.5 1729.5 1721.0 1722.8 -28.0 551 1,760 +170
May18 170612 1729.9 1729.9 1729.9 1729.9 -28.0 124 949 +34
Jul18 170612 1736.7 1736.7 1736.7 1736.7 -28.0 0 585 +0
Sep18 170612 1743.8 1743.8 1743.8 1743.8 -28.0 0 16 +0
Total Volume and Open Interest 100,603 205,319 -922
Platinum(NYMEX)
Jul17 170612 942.2 949.2 938.3 944.5 +4.2 17,244 52,790 -337
Oct17 170612 943.3 952.0 942.3 947.8 +4.2 1,996 17,883 +1,282
Jan18 170612 946.1 955.4 946.1 951.7 +4.0 59 867 +37
Apr18 170612 956.1 956.1 956.1 956.1 +3.9 4 92 +1
Total Volume and Open Interest 19,308 71,699 +983
Palladium(NYMEX)
Jun17 170612 875.20 883.60 872.65 872.65 +8.05 127 95 -116
Sep17 170612 858.90 879.10 857.10 864.25 +8.05 7,948 34,185 +704
Dec17 170612 842.10 859.50 841.00 846.85 +10.45 409 1,089 +205
Total Volume and Open Interest 8,556 35,483 +835
Copper(CMX)
Jul17 170612 264.55 264.90 260.95 261.55 -3.40 107,880 99,334 -2,331
Sep17 170612 265.65 265.85 262.10 262.70 -3.15 29,002 65,813 +3,689
Dec17 170612 267.05 267.05 263.65 264.20 -3.05 12,158 52,790 +3,010
Mar18 170612 266.60 266.60 265.15 265.30 -3.00 852 12,160 -9
May18 170612 266.00 266.00 265.80 265.90 -3.00 135 4,472 +24
Total Volume and Open Interest 151,276 260,481 +4,415
E-mini DJIA Index(CBOT)
Jun17 170612 21251 21267 21181 21226 -25 131,835 97,460 -20,524
Sep17 170612 21212 21226 21139 21184 -23 48,429 27,164 +21,900
Dec17 170612 21113 21133 21108 21133 -23 6 55 +2
Mar18 170612 21103 21103 21103 21103 -23 3 2 +1
Total Volume and Open Interest 180,273 124,681 +1,379
S & P 500(CME)
Jun17 170612 2426.00 2429.50 2420.50 2428.50 -2.00 11,566 72,284 -2,741
Sep17 170612 2427.90 2427.90 2420.70 2426.40 -1.90 7,754 6,560 +3,665
Dec17 170612 2423.80 2423.80 2416.70 2423.80 -1.90 35 120 +35
Mar18 170612 2421.90 2421.90 2414.80 2421.90 -1.90      
Total Volume and Open Interest 19,355 78,964 +959
S & P 500 E-Mini(Globex)
Jun17 170612 2430.00 2431.00 2419.00 2428.50 -2.00 1,445,922 2,515,996 -317,514
Sep17 170612 2428.00 2428.75 2416.75 2426.40 -1.85 637,421 643,602 +326,448
Dec17 170612 2424.75 2425.50 2415.00 2423.80 -1.95 130 13,427 +15
Mar18 170612 2412.50 2421.90 2412.50 2421.90 -1.85 9 543 +2
Total Volume and Open Interest 2,083,482 3,173,568 +8,951
NASDAQ 100 E-Mini(Globex)
Jun17 170612 5740.50 5746.50 5634.50 5711.00 -29.50 266,471 262,280 -38,812
Sep17 170612 5746.00 5750.50 5643.30 5719.30 -29.00 100,340 58,223 +38,124
Dec17 170612 5753.00 5754.00 5650.00 5723.80 -29.00 12 701 +8
Total Volume and Open Interest 366,823 321,222 -680
S&P Midcap 400(CME) e-Mini
Jun17 170612 1755.00 1762.30 1750.90 1758.60 +1.70 31,637 73,468 -13,043
Sep17 170612 1758.00 1762.70 1751.20 1758.70 +1.80 24,576 23,223 +19,039
Dec17 170612 1755.40 1755.40 1755.40 1755.40 +1.80      
Total Volume and Open Interest 56,213 96,691 +5,996
Volatility Index(CBOE)
Jun17 170612 11.75 12.40 11.70 11.88 +0.15 101,353 216,692 -7,802
Jul17 170612 12.50 13.05 12.50 12.68 +0.10 74,722 215,287 +8,536
Aug17 170612 13.30 13.80 13.30 13.43 +0.10 19,969 59,971 +688
Sep17 170612 14.48 14.92 14.45 14.53 +0.03 9,225 44,807 -364
Total Volume and Open Interest 215,008 617,262 +2,039
S & P 600(CME)
Jun17 170612 862.60 862.60 862.60 862.60 -1.40      
Sep17 170612 861.30 861.30 861.30 861.30 -1.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170612 1421.00 1427.60 1415.10 1420.60 -1.80 250,900 477,721 -72,499
Sep17 170612 1421.00 1427.20 1414.40 1420.20 -1.50 157,003 144,824 +119,435
Dec17 170612 1419.20 1419.20 1419.20 1419.20 -1.50 0 80 +0
Total Volume and Open Interest 407,907 622,627 +46,938
Nikkei 225(CME)
Sep17 170612 19960 19975 19800 19850 -110 16,054 36,616 +2,734
Dec17 170612 19775 19775 19775 19775 -110      
Total Volume and Open Interest 16,054 36,616 -18,658
Nikkei 225(SGX)
Jun17 170608 19950 20070 19900 19960 +20 161,750 167,037 -30,477
Sep17 170612 19860 19880 19815 19860 -95 80,595 196,973 +17,968
Dec17 170612 19725 19740 19695 19740 -95 0 2,424 +0
Total Volume and Open Interest 130,094 344,416 -7,877
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 170612 19920 19925 19755 19810 -105 54,296 61,252 +5,801
Dec17 170612 19685 19685 19655 19685 -110      
Total Volume and Open Interest 54,296 61,252 -49,841
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170612 19810 19810 19810 19810 -110      
Dec17 170612 19685 19690 19685 19685 -115      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun17 170612 5282.0 5289.0 5224.0 5240.5 -52.5 95,886 398,787 -5,039
Jul17 170612 5273.5 5277.0 5214.5 5231.5 -52.5 12,519 19,271 +7,736
Aug17 170612 5230.0 5230.0 5230.0 5230.0 -52.5      
Sep17 170612 5270.5 5270.5 5213.0 5229.0 -52.0 3,648 12,093 +3,106
Total Volume and Open Interest 112,070 444,556 +5,820
Hang Seng Index(HKFE)
Jun17 170612 25899 25960 25553 25586 -310 75,643 148,213 +527
Jul17 170612 25799 25845 25446 25474 -309 1,032 4,164 +777
Total Volume and Open Interest 77,084 164,963 +1,228
DAX(EUREX)
Jun17 170612 12762.0 12784.5 12662.5 12704.5 -98.5 82,272 156,517 +1,609
Sep17 170612 12749.0 12773.0 12654.0 12696.5 -97.5 4,627 18,548 +3,405
Dec17 170612 12680.0 12703.0 12650.0 12685.5 -97.5 90 3,843 -5
Total Volume and Open Interest 86,989 178,908 +5,009
Mini-DAX(EUREX)
Jun17 170612 12764.0 12785.0 12662.0 12704.5 -98.5 24,188 13,279 +711
Sep17 170612 12759.0 12770.0 12659.0 12696.5 -97.5 281 976 +25
Dec17 170612 12676.0 12685.5 12676.0 12685.5 -97.5 18 87 -10
Total Volume and Open Interest 24,487 14,342 +726
DJ EuroSTOXX 50(EUREX)
Jun17 170612 3568 3573 3531 3545 -34 1,063,986 3,493,775 -169,195
Sep17 170612 3563 3564 3522 3536 -34 190,581 459,516 +171,900
Dec17 170612 3543 3543 3518 3523 -34 6 41,271 +114
Total Volume and Open Interest 1,254,573 3,994,562 +2,819
Swiss Market Index(EUREX)
Jun17 170612 8827 8831 8788 8815 -34 62,706 186,527 -7,374
Sep17 170612 8810 8810 8770 8797 -33 29,432 53,415 +8,907
Dec17 170612 8768 8768 8765 8768 -34 12 796 +16
Total Volume and Open Interest 92,150 240,738 +1,549
FT-SE 100(EURONEXT)
Jun17 170612 7505.00 7540.00 7478.00 7510.50 -13.00 215,684 741,129 -55,789
Sep17 170612 7450.00 7476.00 7415.00 7447.00 -13.00 124,989 130,856 +69,362
Dec17 170612 7413.00 7413.00 7404.00 7404.00 -13.00 0 1,402 +0
Total Volume and Open Interest 340,673 873,387 +13,573
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 170612 21050.00 21165.00 20885.00 20935.00 -185.00 44,286 39,916 +1,438
Sep17 170612 20945.00 21070.00 20800.00 20848.00 -185.00 1,401 2,188 +319
Dec17 170612 20741.00 20741.00 20741.00 20741.00 -192.00 0 2 +0
Total Volume and Open Interest 45,687 42,106 +1,757
KOSPI 200(KFE)
Sep17 170612 310.10 310.95 306.30 306.65 -3.25 101,430 260,063 +30,762
Dec17 170612 310.95 311.50 307.05 307.40 -3.25 113 30,516 +120
Mar18 170612 308.50 308.50 304.45 304.50 -3.90 48 6,993 +26
Total Volume and Open Interest 317,827 317,058 -111,715
GSCI(CME)
Jun17 170612 369.70 371.00 366.00 366.55 -1.75 2,423 9,344 -2,098
Jul17 170612 372.40 373.15 368.10 368.75 -1.75 2,340 5,838 +2,160
Aug17 170612 371.55 371.55 371.55 371.55 -1.75      
Total Volume and Open Interest 4,763 15,182 +62
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!!!