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 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170623 906.50 909.00 900.25 904.50 +0.50 116,464 192,733 -11,847
Aug17 170623 911.25 913.00 904.50 908.50 unch 31,086 77,020 +6,509
Sep17 170623 912.00 914.25 905.25 909.00 -0.75 8,313 36,043 +1,495
Nov17 170623 915.50 917.50 907.00 911.00 -2.25 71,783 320,510 +9,834
Jan18 170623 923.00 925.25 915.25 919.00 -2.25 6,617 31,395 +1,843
Mar18 170623 930.00 931.00 922.25 925.75 -1.75 1,764 19,715 +493
May18 170623 936.25 937.25 928.75 932.00 -1.75 546 11,511 +91
Jul18 170623 939.50 943.00 935.00 938.50 -0.75 635 16,868 +101
Aug18 170623 939.50 940.25 936.00 938.00 -1.00 83 869 +11
Sep18 170623 930.00 930.00 930.00 930.00 -1.25 0 57 +0
Nov18 170623 930.00 931.75 923.50 927.25 -1.25 633 8,191 +153
Jan19 170623 932.50 932.50 932.50 932.50 -1.00 0 70 +0
Mar19 170623 932.00 932.00 932.00 932.00 -1.00 0 7 +0
May19 170623 934.25 934.25 934.25 934.25 -0.50 0 7 +0
Total Volume and Open Interest 237,926 715,140 +8,684
Soybean Meal(CBOT)
Jul17 170623 294.90 295.70 292.00 293.60 -0.20 53,728 89,102 -5,253
Aug17 170623 296.60 297.30 293.50 295.10 -0.30 15,510 48,153 +834
Sep17 170623 297.50 298.00 294.40 295.90 -0.60 7,028 33,044 +953
Oct17 170623 297.30 297.80 294.30 296.10 -0.20 2,439 20,523 +206
Dec17 170623 298.70 299.00 295.40 297.20 -0.20 24,380 152,781 +3,511
Jan18 170623 299.00 302.00 296.40 298.30 -0.10 2,863 18,450 +907
Mar18 170623 300.60 301.70 298.40 300.30 +0.40 1,437 14,150 +317
May18 170623 302.90 302.90 299.60 301.50 +0.40 453 7,349 -102
Jul18 170623 303.80 304.10 301.40 303.20 +0.90 884 9,770 +138
Aug18 170623 303.50 304.50 301.90 303.60 +1.00 516 2,046 +79
Total Volume and Open Interest 109,528 402,032 +1,663
Soybean Oil(CBOT)
Jul17 170623 31.59 31.75 31.40 31.61 +0.06 64,489 83,858 -10,784
Aug17 170623 31.71 31.86 31.51 31.73 +0.07 34,365 56,599 +5,815
Sep17 170623 31.84 31.98 31.64 31.85 +0.06 11,641 40,409 +2,158
Oct17 170623 31.90 32.05 31.71 31.92 +0.06 3,123 17,297 +84
Dec17 170623 32.06 32.23 31.91 32.09 +0.04 28,033 152,638 +918
Jan18 170623 32.19 32.37 32.05 32.24 +0.03 2,922 17,319 +1,020
Mar18 170623 32.36 32.50 32.20 32.36 unch 2,541 16,282 -1,163
May18 170623 32.42 32.59 32.30 32.45 -0.02 427 6,358 -32
Jul18 170623 32.56 32.69 32.44 32.53 -0.03 825 9,027 +19
Aug18 170623 32.58 32.58 32.42 32.53 -0.04 157 1,132 +64
Total Volume and Open Interest 149,373 406,963 -1,964
Canola(WCE)
Jul17 170623 504.8 510.4 504.8 509.6 +4.6 10,488 34,291 -690
Nov17 170623 472.9 476.1 472.4 475.2 +1.8 10,409 104,704 -313
Jan18 170623 479.5 481.6 478.3 481.0 +1.8 486 14,697 +153
Mar18 170623 484.8 487.2 484.1 486.6 +1.9 56 2,760 +51
May18 170623 488.0 490.3 488.0 490.3 +3.3 0 255 +0
Total Volume and Open Interest 21,439 156,802 -799
Corn(CBOT)
Jul17 170623 362.75 364.75 356.50 357.75 -5.00 164,652 318,252 -22,136
Sep17 170623 370.75 372.50 364.50 365.50 -5.25 77,495 470,155 +10,754
Dec17 170623 380.25 382.75 374.00 375.25 -5.50 94,893 431,550 +5,268
Mar18 170623 390.00 392.50 384.00 385.00 -5.50 11,004 89,549 -35
May18 170623 396.50 398.00 390.25 391.25 -5.25 1,112 17,810 -36
Jul18 170623 402.00 404.00 396.25 397.25 -5.25 2,210 50,999 +169
Sep18 170623 397.00 398.25 393.25 393.50 -4.00 179 6,854 +90
Dec18 170623 400.75 402.50 396.00 397.25 -3.75 2,625 30,604 +873
Mar19 170623 407.00 407.00 404.75 404.75 -3.50 0 712 +0
May19 170623 408.75 413.50 408.75 408.75 -3.50 0 216 +0
Total Volume and Open Interest 354,212 1,417,674 -5,051
Wheat(CBOT)
Jul17 170623 464.75 467.00 459.00 459.75 -1.50 71,144 90,597 -11,859
Sep17 170623 477.50 480.50 472.50 473.50 -1.75 61,205 180,161 +5,147
Dec17 170623 500.00 502.50 494.25 495.25 -2.25 22,500 110,032 +2,600
Mar18 170623 516.25 518.75 510.75 511.75 -2.50 8,321 34,051 +2,277
May18 170623 528.25 529.50 521.75 523.25 -2.75 1,263 9,735 -56
Jul18 170623 534.50 534.50 526.75 528.00 -4.50 1,355 14,930 +25
Total Volume and Open Interest 166,010 443,401 -1,803
Wheat(KCBT)
Jul17 170623 467.75 472.00 461.75 464.25 -3.50 25,801 57,486 -6,022
Sep17 170623 485.50 490.00 480.00 482.50 -3.25 22,203 99,780 +591
Dec17 170623 510.75 515.00 505.25 507.75 -3.00 9,595 70,884 +830
Mar18 170623 524.50 529.25 520.00 522.25 -3.00 3,214 26,785 +656
May18 170623 533.75 536.75 531.25 531.25 -3.25 804 5,656 -53
Jul18 170623 542.25 545.50 537.00 538.00 -4.75 1,062 9,706 +184
Sep18 170623 552.00 552.00 545.00 545.75 -6.25 150 721 +48
Total Volume and Open Interest 62,845 271,480 -3,775
Wheat(MGE)
Jul17 170623 657.00 673.00 652.50 661.25 +5.00 3,633 17,758 -1,403
Sep17 170623 661.00 678.00 656.00 666.25 +5.00 5,378 32,235 -607
Dec17 170623 659.00 676.00 657.25 664.25 +4.00 1,681 19,486 -84
Mar18 170623 657.75 673.00 652.75 660.75 +3.00 1,161 9,881 +205
May18 170623 658.50 667.25 653.50 656.50 +3.00 601 3,940 +6
Jul18 170623 654.00 663.00 650.75 653.00 +2.50 353 1,599 +10
Total Volume and Open Interest 12,872 85,344 -1,897
Oats(CBOT)
Jul17 170623 256.75 260.50 252.00 254.50 -2.75 383 2,694 -200
Sep17 170623 256.00 260.75 256.00 260.25 +3.25 106 1,333 +18
Dec17 170623 257.75 262.00 257.25 260.50 +3.25 329 2,855 +205
Mar18 170623 255.50 258.75 255.25 258.00 +5.25 32 160 +30
Total Volume and Open Interest 850 7,042 +53
Rough Rice(CBOT)
Jul17 170623 11.14 11.33 11.05 11.26 +0.15 388 3,134 -303
Sep17 170623 11.43 11.61 11.35 11.51 +0.13 346 5,782 +86
Nov17 170623 11.65 11.85 11.64 11.76 +0.11 44 503 -6
Jan18 170623 11.95 11.95 11.87 11.95 +0.12 2 31 -1
Total Volume and Open Interest 781 9,504 -223
Live Cattle(CME)
Jun17 170623 119.385 119.580 118.535 119.200 +0.565 2,363 5,534 -975
Aug17 170623 114.785 115.535 114.035 115.285 +1.000 21,633 179,559 -2,623
Oct17 170623 112.450 112.635 111.600 112.430 +0.430 10,532 107,368 +178
Dec17 170623 113.000 113.200 112.150 113.035 +0.355 5,465 59,098 -35
Feb18 170623 113.330 113.800 112.885 113.635 +0.335 2,614 26,859 -51
Apr18 170623 112.100 112.285 111.385 112.100 +0.550 869 11,425 +70
Total Volume and Open Interest 43,634 396,369 -3,393
Feeder Cattle(CME)
Aug17 170623 144.035 145.485 143.700 144.950 +1.500 5,009 30,107 -138
Sep17 170623 143.750 144.800 143.080 144.400 +1.415 1,904 10,081 +178
Oct17 170623 141.880 143.080 141.485 142.700 +1.250 1,164 6,940 +135
Nov17 170623 140.400 141.550 139.985 141.200 +1.265 662 4,438 -50
Jan18 170623 136.250 137.600 135.880 137.300 +1.600 215 2,576 +34
Mar18 170623 134.785 135.600 133.985 135.435 +1.450 66 719 +32
Apr18 170623 133.500 135.350 133.500 134.800 +1.550 10 29 +4
Total Volume and Open Interest 9,030 54,903 +195
Lean Hogs(CME)
Jul17 170623 85.150 85.350 84.100 85.300 +0.265 12,484 24,996 -2,034
Aug17 170623 79.950 79.980 77.900 78.650 -1.235 17,196 93,898 +3,123
Oct17 170623 68.785 68.785 67.100 68.200 -0.685 10,418 59,249 +2,096
Dec17 170623 62.735 62.750 61.300 62.150 -0.730 3,995 34,627 +828
Feb18 170623 66.225 66.225 64.750 65.580 -0.645 1,941 15,464 +342
Apr18 170623 69.550 69.550 68.225 69.150 -0.430 640 14,234 +130
May18 170623 73.430 74.000 73.430 73.430 -0.170 6 239 +6
Jun18 170623 76.330 76.600 75.650 76.580 -0.120 319 6,167 +86
Total Volume and Open Interest 47,027 249,869 +4,587
Class III Milk(CME)
Jun17 170623 16.35 16.37 16.35 16.35 unch 61 5,227 +4
Jul17 170623 15.90 16.08 15.90 16.05 +0.13 439 4,713 -16
Aug17 170623 16.72 17.00 16.72 16.97 +0.23 357 4,094 -49
Sep17 170623 16.95 17.18 16.94 17.16 +0.20 328 3,934 +50
Oct17 170623 17.17 17.25 17.08 17.20 +0.11 141 2,958 +35
Nov17 170623 17.13 17.15 17.08 17.12 +0.05 72 2,597 -3
Dec17 170623 16.92 16.96 16.92 16.96 +0.07 68 2,505 -8
Jan18 170623 16.67 16.68 16.67 16.68 +0.04 29 797 +15
Feb18 170623 16.63 16.65 16.63 16.65 +0.07 16 739 +3
Mar18 170623 16.57 16.67 16.57 16.65 +0.11 15 653 +7
Apr18 170623 16.45 16.58 16.45 16.53 +0.08 3 498 +1
May18 170623 16.60 16.60 16.60 16.60 +0.12 20 494 +4
Jun18 170623 16.56 16.63 16.56 16.62 -0.03 9 429 -1
Total Volume and Open Interest 1,558 30,211 +42
Cocoa(ICE)
Jul17 170623 1843 1843 1843 1843 +50 0 960 -2
Sep17 170623 1821 1885 1818 1879 +56 23,288 131,635 +4,314
Dec17 170623 1848 1911 1844 1905 +54 7,675 55,165 +1,330
Mar18 170623 1879 1937 1873 1932 +52 3,264 25,591 +923
May18 170623 1900 1955 1896 1951 +51 886 10,024 -6
Jul18 170623 1918 1969 1914 1969 +51 805 8,006 +23
Sep18 170623 1965 1989 1954 1986 +50 298 6,786 -25
Total Volume and Open Interest 36,605 249,748 +6,865
Coffee "C"(ICE)
Jul17 170623 115.10 120.25 115.10 119.95 +6.50 7,280 586 -5,059
Sep17 170623 117.85 123.55 117.55 123.00 +6.50 22,746 124,540 +5,064
Dec17 170623 121.65 127.10 121.15 126.55 +6.50 5,493 47,289 +1,477
Mar18 170623 125.00 130.60 124.65 130.05 +6.50 2,802 18,947 +231
May18 170623 127.45 132.90 127.05 132.40 +6.45 1,864 12,737 +784
Jul18 170623 129.95 135.15 129.60 134.65 +6.40 650 3,312 +64
Total Volume and Open Interest 41,294 217,445 +2,598
Orange Juice(ICE)
Jul17 170623 131.95 138.75 130.65 137.65 +5.70 1,231 1,943 -864
Sep17 170623 127.85 133.35 126.70 132.25 +4.30 1,870 6,983 +892
Nov17 170623 128.50 133.35 128.15 132.55 +3.70 272 1,764 +31
Jan18 170623 130.00 133.10 129.80 132.95 +2.55 94 741 +27
Mar18 170623 134.65 134.65 134.65 134.65 +1.80 64 273 +26
May18 170623 136.60 136.60 136.60 136.60 +1.60 26 162 +26
Total Volume and Open Interest 3,557 11,866 +138
Sugar #11(ICE)
Jul17 170623 12.84 13.03 12.76 12.97 +0.13 39,456 114,123 -8,288
Oct17 170623 13.06 13.24 12.96 13.17 +0.11 71,520 404,559 +9,454
Mar18 170623 13.80 13.95 13.70 13.89 +0.11 26,343 165,258 +1,772
May18 170623 13.81 13.98 13.71 13.91 +0.11 7,500 53,220 +720
Jul18 170623 13.91 14.08 13.85 14.03 +0.11 2,810 32,567 +175
Oct18 170623 14.25 14.39 14.17 14.33 +0.09 1,376 36,736 +569
Mar19 170623 14.86 14.92 14.75 14.90 +0.08 608 15,748 -81
May19 170623 14.93 14.96 14.84 14.96 +0.07 221 3,973 +38
Total Volume and Open Interest 150,049 836,056 +4,354
London Cocoa(LCE)
Jul17 170623 1475 1529 1475 1520 +32 8,462 56,217 -1,405
Sep17 170623 1471 1528 1471 1518 +33 14,075 60,253 +2,462
Dec17 170623 1495 1550 1495 1542 +35 7,207 61,196 -721
Mar18 170623 1516 1567 1515 1559 +33 2,981 45,031 +380
May18 170623 1534 1580 1531 1573 +32 778 15,386 +107
Jul18 170623 1546 1593 1545 1588 +32 302 9,275 +114
Sep18 170623 1559 1607 1559 1602 +33 198 7,624 +88
Total Volume and Open Interest 34,007 258,942 +1,025
London Sugar(LCE)
Aug17 170623 392.50 396.50 390.40 395.50 +3.00 7,495 40,993 -1,876
Oct17 170623 375.40 378.20 373.30 377.30 +2.20 4,700 32,619 +968
Dec17 170623 377.20 379.20 375.00 378.40 +1.30 1,220 11,709 +21
Mar18 170623 382.00 385.30 380.20 384.30 +2.30 784 7,726 +202
May18 170623 387.20 389.40 385.40 389.40 +2.40 356 3,579 +162
Total Volume and Open Interest 14,829 100,427 -349
Cotton(ICE)
Jul17 170623 71.24 73.10 71.03 72.65 +1.51 4,094 7,453 -2,142
Oct17 170623 67.54 69.06 67.52 68.97 +0.94 13 153 +1
Dec17 170623 66.74 67.33 66.33 67.02 +0.28 17,956 160,135 -331
Mar18 170623 66.71 67.39 66.45 67.02 +0.35 2,890 25,270 +199
May18 170623 67.58 67.80 67.05 67.49 +0.26 902 3,262 +414
Jul18 170623 68.00 68.00 67.50 67.92 +0.20 281 3,711 -37
Total Volume and Open Interest 26,313 204,966 -1,808
Lumber(CME)
Jul17 170623 362.0 365.3 361.8 363.7 +0.7 200 1,965 -1
Sep17 170623 345.4 348.4 345.2 345.9 -1.6 84 1,423 -3
Nov17 170623 342.0 343.0 340.9 342.0 +0.4 23 626 +5
Jan18 170623 350.7 350.7 349.9 350.7 +0.4 14 100 +0
Total Volume and Open Interest 321 4,149 +1
Crude Oil(NYM)
Aug17 170623 42.80 43.20 42.53 43.01 +0.27 1,071,747 536,841 -1,468
Sep17 170623 42.99 43.46 42.76 43.27 +0.30 196,533 296,587 +1,745
Oct17 170623 43.24 43.69 43.00 43.51 +0.32 77,629 111,934 +4,480
Nov17 170623 43.51 43.93 43.26 43.79 +0.34 40,999 112,142 +1,267
Dec17 170623 43.77 44.22 43.55 44.08 +0.34 122,968 306,018 -311
Jan18 170623 44.03 44.46 43.82 44.34 +0.33 21,439 92,881 -65
Feb18 170623 44.45 44.59 44.27 44.57 +0.33 12,318 38,633 +610
Mar18 170623 44.54 44.78 44.35 44.77 +0.33 16,727 57,740 -1,161
Apr18 170623 44.71 45.05 44.63 44.95 +0.32 7,028 19,173 -643
May18 170623 44.97 45.10 44.81 45.10 +0.30 5,906 24,556 -526
Jun18 170623 45.13 45.35 44.81 45.25 +0.27 34,747 122,147 -3
Jul18 170623 45.22 45.38 45.22 45.38 +0.24 5,547 20,509 +666
Aug18 170623 45.08 45.52 45.08 45.52 +0.21 5,700 10,339 -1,282
Sep18 170623 45.66 45.66 45.66 45.66 +0.19 7,355 29,150 -518
Oct18 170623 45.80 45.80 45.80 45.80 +0.17 2,394 12,094 -299
Nov18 170623 45.95 45.95 45.95 45.95 +0.15 2,434 16,954 +522
Total Volume and Open Interest 1,703,024 2,120,104 +5,900
e-miNY Crude Oil(NYM)
Aug17 170623 42.800 43.200 42.525 43.000 +0.250 19,734 4,225 +701
Sep17 170623 43.050 43.425 42.800 43.275 +0.300 414 767 +96
Oct17 170623 43.275 43.575 43.200 43.500 +0.300 64 307 +2
Nov17 170623 43.500 43.800 43.500 43.800 +0.350 26 117 -6
Dec17 170623 43.775 44.200 43.700 44.075 +0.325 62 448 +22
Jan18 170623 44.350 45.900 44.350 44.350 +0.350 0 125 +0
Feb18 170623 44.575 44.575 44.575 44.575 +0.325 0 26 +0
Mar18 170623 44.775 44.775 44.775 44.775 +0.325 0 15 +0
Apr18 170623 44.950 44.950 44.950 44.950 +0.325 0 43 +0
May18 170623 45.100 45.100 45.100 45.100 +0.300 0 45 +0
Total Volume and Open Interest 20,303 6,261 +817
NY Harbor ULSD(NYM)
Jul17 170623 137.21 138.39 136.13 137.17 +0.01 31,026 42,084 -5,570
Aug17 170623 137.77 139.04 136.79 137.87 +0.02 58,719 112,253 +3,140
Sep17 170623 138.85 139.92 137.73 138.74 -0.01 24,969 62,592 +1,793
Oct17 170623 139.84 140.90 138.74 139.71 -0.04 17,049 37,397 +3,029
Nov17 170623 141.02 142.04 140.02 140.88 -0.09 11,255 19,871 +1,085
Dec17 170623 142.44 143.29 141.29 142.16 -0.09 16,183 55,056 -1,001
Jan18 170623 143.55 144.36 142.62 143.40 -0.10 3,976 18,978 +618
Feb18 170623 144.09 145.10 144.09 144.17 -0.12 1,635 6,514 +237
Mar18 170623 144.77 145.48 143.95 144.41 -0.16 984 14,526 +174
Apr18 170623 145.10 145.10 144.12 144.12 -0.18 376 5,345 +41
May18 170623 144.07 145.02 144.07 144.31 -0.22 416 3,132 +13
Jun18 170623 144.70 145.58 144.64 144.79 -0.27 2,131 16,656 +14
Jul18 170623 146.08 146.10 145.45 145.45 -0.32 136 1,356 +2
Aug18 170623 146.20 146.20 146.14 146.14 -0.36 52 1,206 +12
Total Volume and Open Interest 171,316 422,021 +4,810
RBOB Gasoline(NYM)
Jul17 170623 143.69 144.54 142.71 143.41 -0.04 52,011 51,329 -9,110
Aug17 170623 142.60 143.42 141.51 142.24 -0.15 79,258 122,103 +8,953
Sep17 170623 140.95 142.03 140.29 141.00 -0.08 43,920 77,758 +734
Oct17 170623 131.51 132.21 130.55 131.41 +0.09 21,487 45,911 -53
Nov17 170623 129.62 130.32 128.80 129.73 +0.23 12,133 29,087 +441
Dec17 170623 128.56 129.24 127.73 128.72 +0.32 13,052 38,024 +1,239
Jan18 170623 128.78 129.35 128.14 129.15 +0.37 2,759 8,186 +402
Feb18 170623 129.97 130.47 129.91 130.35 +0.33 734 6,253 +159
Mar18 170623 132.28 132.56 131.92 132.32 +0.31 707 5,708 +182
Apr18 170623 149.30 150.24 149.30 149.97 +0.30 520 5,333 +104
Total Volume and Open Interest 227,105 412,111 +2,863
e-miNY RBOB Gasoline(NYM)
Jul17 170623 143.40 143.41 143.40 143.40 -0.10 0 1 +0
Aug17 170623 142.20 142.24 142.20 142.20 -0.20      
Sep17 170623 141.00 141.00 141.00 141.00 -0.10      
Oct17 170623 131.40 131.41 131.40 131.40 +0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170623 2.898 2.940 2.895 2.929 +0.035 141,997 78,194 -20,780
Aug17 170623 2.910 2.962 2.910 2.951 +0.036 98,251 254,992 +15,671
Sep17 170623 2.916 2.959 2.914 2.949 +0.036 40,103 179,045 -1,925
Oct17 170623 2.944 2.989 2.942 2.980 +0.035 25,560 176,915 +1,597
Nov17 170623 3.013 3.054 3.013 3.048 +0.034 15,904 70,338 -582
Dec17 170623 3.173 3.203 3.171 3.200 +0.036 12,692 63,852 +305
Jan18 170623 3.270 3.296 3.265 3.294 +0.035 15,812 111,739 +1,475
Feb18 170623 3.250 3.280 3.250 3.279 +0.033 4,713 43,130 -613
Mar18 170623 3.188 3.216 3.188 3.216 +0.031 10,152 77,198 -712
Apr18 170623 2.841 2.850 2.838 2.850 +0.015 7,498 83,499 +1,005
May18 170623 2.810 2.818 2.808 2.818 +0.012 4,207 35,070 -879
Jun18 170623 2.840 2.847 2.838 2.847 +0.013 2,130 19,464 -276
Jul18 170623 2.868 2.876 2.865 2.876 +0.013 709 25,778 -287
Aug18 170623 2.873 2.883 2.873 2.883 +0.013 805 17,071 +28
Sep18 170623 2.850 2.859 2.850 2.859 +0.013 483 16,866 +88
Oct18 170623 2.868 2.876 2.867 2.876 +0.012 2,928 39,560 -561
Total Volume and Open Interest 389,967 1,377,049 -8,206
Brent Crude Oil(ICE)
Aug17 170623 45.28 45.75 45.03 45.54 +0.32 389,712 265,759 -20,878
Sep17 170623 45.48 45.97 45.24 45.75 +0.34 290,274 481,028 -5,561
Oct17 170623 45.54 46.19 45.48 45.98 +0.34 147,171 242,678 +17,377
Nov17 170623 46.04 46.47 45.75 46.26 +0.32 79,286 123,808 -1,375
Dec17 170623 46.35 46.74 46.02 46.53 +0.31 200,437 335,304 -3,090
Jan18 170623 46.63 46.99 46.30 46.80 +0.30 35,216 74,978 +2,570
Feb18 170623 46.88 47.20 46.55 47.04 +0.30 18,917 60,642 +496
Mar18 170623 47.11 47.44 46.79 47.26 +0.29 23,504 59,341 -488
Apr18 170623 47.14 47.62 47.05 47.48 +0.27 7,718 25,113 +99
May18 170623 47.68 47.68 47.68 47.68 +0.24 5,264 25,200 -10
Jun18 170623 47.71 48.00 47.46 47.87 +0.22 42,951 117,064 +1,282
Jul18 170623 48.07 48.07 48.07 48.07 +0.19 3,219 24,113 -259
Aug18 170623 48.25 48.25 48.25 48.25 +0.16 3,317 20,252 +630
Sep18 170623 48.39 48.39 48.39 48.39 +0.14 4,498 29,859 +96
Total Volume and Open Interest 1,367,954 2,405,002 -5,988
Gas Oil(ICE)
Jul17 170623 409.25 411.75 405.25 411.25 -1.00 66,012 134,850 +1,752
Aug17 170623 411.25 412.25 406.00 411.75 -1.25 49,390 128,648 -1,212
Sep17 170623 411.50 413.75 408.00 413.25 -1.25 31,043 94,347 +2,790
Oct17 170623 414.25 416.50 410.50 415.75 -1.25 13,495 67,945 +1,247
Nov17 170623 415.75 417.50 412.00 417.00 -1.50 7,623 46,111 +1,322
Dec17 170623 417.00 419.00 413.50 418.50 -1.50 33,640 122,275 +2,264
Jan18 170623 419.75 421.25 416.25 421.00 -1.50 5,839 27,542 -126
Feb18 170623 422.25 423.50 420.25 423.25 -1.75 5,043 13,800 -1,065
Mar18 170623 422.50 425.25 421.75 425.25 -2.00 4,890 19,871 +580
Apr18 170623 426.50 427.00 424.50 427.00 -2.00 1,831 7,981 -239
Total Volume and Open Interest 252,299 875,052 +9,964
Ethanol(CBOT)
Jul17 170623 1.496 1.496 1.490 1.491 -0.007 314 428 -130
Aug17 170623 1.497 1.498 1.480 1.495 -0.002 170 1,039 +58
Sep17 170623 1.493 1.500 1.493 1.493 -0.002 56 261 +52
Oct17 170623 1.486 1.523 1.486 1.486 -0.002 0 230 +0
Nov17 170623 1.469 1.469 1.469 1.469 -0.002 0 150 +0
Dec17 170623 1.451 1.451 1.451 1.451 -0.002 0 340 +0
Jan18 170623 1.436 1.436 1.436 1.436 -0.002      
Feb18 170623 1.436 1.436 1.436 1.436 -0.002      
Total Volume and Open Interest 540 2,451 -20
WTI Crude Oil(ICE)
Aug17 170623 42.88 43.20 42.54 43.01 +0.27 97,433 71,596 -3,970
Sep17 170623 43.07 43.45 42.78 43.27 +0.30 76,340 73,704 +1,361
Oct17 170623 43.28 43.67 43.01 43.51 +0.32 35,774 29,068 +83
Nov17 170623 43.54 43.94 43.30 43.79 +0.34 15,575 13,126 -694
Dec17 170623 43.82 44.21 43.58 44.08 +0.34 38,201 115,280 -359
Jan18 170623 44.18 44.47 43.84 44.34 +0.33 5,653 13,765 +144
Feb18 170623 44.08 44.58 44.08 44.57 +0.33 1,913 5,980 +757
Mar18 170623 44.66 44.77 44.62 44.77 +0.33 1,743 11,241 -101
Apr18 170623 44.95 44.95 44.95 44.95 +0.32 837 2,375 -46
May18 170623 45.10 45.10 45.10 45.10 +0.30 1,117 2,127 +562
Jun18 170623 45.14 45.25 45.02 45.25 +0.27 5,281 42,936 +513
Jul18 170623 45.38 45.38 45.38 45.38 +0.24 281 967 -7
Aug18 170623 45.52 45.52 45.52 45.52 +0.21 245 1,724 +140
Sep18 170623 45.66 45.66 45.66 45.66 +0.19 428 2,244 +149
Oct18 170623 45.80 45.80 45.80 45.80 +0.17 95 1,492 +0
Nov18 170623 45.95 45.95 45.95 45.95 +0.15 57 475 -17
Total Volume and Open Interest 291,249 539,795 -1,437
US Dollar Index(ICE)
Sep17 170623 97.255 97.295 96.860 96.942 -0.360 14,386 45,458 +56
Dec17 170623 97.040 97.040 96.640 96.717 -0.345 41 1,035 -5
Mar18 170623 96.630 96.630 96.500 96.507 -0.310 10 274 +8
Total Volume and Open Interest 14,437 46,767 +59
Australian Dollar(CME)
Sep17 170623 75.34 75.74 75.31 75.65 +0.30 66,032 80,197 -354
Dec17 170623 75.40 75.66 75.25 75.57 +0.30 18 501 +13
Mar18 170623 75.49 75.58 75.43 75.49 +0.30 0 7 +0
Total Volume and Open Interest 66,179 81,626 -349
British Pound(CME)
Sep17 170623 127.13 127.78 127.09 127.56 +0.53 122,943 191,081 -372
Dec17 170623 127.65 128.10 127.65 127.90 +0.53 143 1,118 -4
Mar18 170623 128.26 128.43 128.19 128.26 +0.53 29 293 +17
Total Volume and Open Interest 123,602 194,300 -400
Canadian Dollar(CME)
Sep17 170623 75.69 75.82 75.26 75.54 -0.09 73,496 142,281 +2,655
Dec17 170623 75.74 75.91 75.36 75.64 -0.07 580 4,236 +60
Mar18 170623 75.60 75.95 75.48 75.72 -0.07 3 371 +2
Jun18 170623 75.91 76.14 75.58 75.80 -0.06 1 48 +1
Total Volume and Open Interest 74,240 147,465 +2,663
Japanese Yen(CME)
Sep17 170623 90.18 90.31 90.08 90.22 +0.07 112,865 170,520 +522
Dec17 170623 90.59 90.69 90.48 90.60 +0.07 26 494 +6
Mar18 170623 91.04 91.05 91.04 91.04 +0.08 0 282 +0
Total Volume and Open Interest 113,315 172,466 +626
Swiss Franc(CME)
Sep17 170623 103.44 103.93 103.43 103.76 +0.37 15,468 34,645 -172
Dec17 170623 104.23 104.53 104.08 104.39 +0.37 6 221 +6
Mar18 170623 105.08 105.14 104.71 105.08 +0.38 1 17 +0
Total Volume and Open Interest 15,475 34,885 -166
EuroFX(CME)
Sep17 170623 112.01 112.61 111.96 112.49 +0.50 130,203 373,423 -24
Dec17 170623 112.70 113.16 112.53 113.05 +0.51 332 1,950 +28
Mar18 170623 113.31 113.70 113.30 113.64 +0.50 1 588 +0
Total Volume and Open Interest 131,482 379,313 +44
Mexican Peso(CME)
Jul17 170623 551.25 555.25 549.25 553.75 +2.50 2 97 -2
Aug17 170623 551.38 552.75 546.75 551.38 +2.63 0 64 +0
Total Volume and Open Interest 71,205 216,136 -1,345
Brazilian Real(CME)
Jul17 170623 298.95 300.00 298.55 298.75 -0.85 815 16,463 -13
Aug17 170623 297.55 298.10 297.00 297.05 -0.80 56 203 +9
Sep17 170623 295.25 297.85 293.55 295.20 -0.80 46 1,468 +1
Oct17 170623 294.00 294.00 294.00 294.00 -0.75      
Total Volume and Open Interest 917 18,134 -3
30-Year T-Bonds(CBOT)
Sep17 170623 156~200 156~220 156~050 156~200 +0~050 267,998 761,561 +9,725
Dec17 170623 155~130 155~140 155~080 155~140 +0~050 1 2 +1
Mar18 170623 154~230 155~140 154~230 154~230 -0~180      
Total Volume and Open Interest 267,999 761,563 +9,066
10-Year T-Notes(CBOT)
Sep17 170623 126~220 126~245 126~180 126~235 +0~020 1,028,869 3,197,416 +9,336
Dec17 170623 126~135 126~145 126~135 126~140 +0~020 23 1,885 +4
Mar18 170623 126~020 126~020 126~020 126~020 +0~020      
Total Volume and Open Interest 1,028,892 3,199,301 -25,088
5-Year T-Notes(CBOT)
Jun17 170623 118~260 118~270 118~240 118~262 +0~010 2,318 21,606 -818
Sep17 170623 118~106 118~122 118~090 118~114 +0~006 629,427 3,030,112 -47,180
Dec17 170623 118~014 118~014 118~014 118~014 +0~006      
Total Volume and Open Interest 631,745 3,051,718 -47,998
2 Year T-Notes(CBOT)
Jun17 170623 108~092 108~096 108~090 108~094 +0~006 648 6,805 -641
Sep17 170623 108~042 108~046 108~040 108~046 +0~004 238,793 1,308,762 -12,078
Dec17 170623 108~046 108~046 108~046 108~046 +0~004      
Total Volume and Open Interest 239,441 1,315,567 -12,719
Eurodollars(CME)
Sep17 170623 98.660 98.660 98.650 98.655 unch 161,908 1,476,250 +9,293
Dec17 170623 98.570 98.575 98.560 98.565 -0.005 165,401 1,718,681 +4,997
Mar18 170623 98.510 98.515 98.495 98.500 -0.010 145,570 1,102,659 +1,184
Jun18 170623 98.455 98.455 98.435 98.440 -0.010 144,698 1,087,696 +4,097
Sep18 170623 98.390 98.395 98.375 98.380 -0.010 185,534 1,080,932 +1,526
Dec18 170623 98.315 98.315 98.295 98.305 -0.010 190,629 1,362,678 -903
Mar19 170623 98.275 98.275 98.255 98.265 -0.010 143,460 841,137 -1,128
Jun19 170623 98.225 98.230 98.205 98.215 -0.010 155,170 692,664 -9,187
Sep19 170623 98.180 98.180 98.160 98.170 -0.010 113,558 631,564 -40
Dec19 170623 98.115 98.115 98.090 98.100 -0.010 114,516 742,573 +10,533
Mar20 170623 98.075 98.080 98.055 98.065 -0.010 94,837 459,210 +5,525
Jun20 170623 98.040 98.040 98.015 98.025 -0.010 87,357 278,987 +13,058
Sep20 170623 97.995 98.000 97.970 97.980 -0.015 65,584 244,879 -5,824
Dec20 170623 97.945 97.945 97.920 97.925 -0.015 48,457 295,357 +2,818
Mar21 170623 97.910 97.910 97.880 97.890 -0.010 38,969 157,128 +268
Jun21 170623 97.865 97.870 97.840 97.850 -0.010 40,562 112,860 -3,394
Sep21 170623 97.825 97.825 97.800 97.805 -0.015 25,374 87,337 +2,910
Dec21 170623 97.775 97.780 97.745 97.755 -0.015 32,462 95,392 +1,095
Total Volume and Open Interest 2,040,254 12,846,232 +41,930
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170623 169~16 169~22 168~25 169~19 +0~11 89,355 768,493 +7,029
Dec17 170623 168~19 168~19 168~19 168~19 +0~11      
Total Volume and Open Interest 89,355 768,493 +2,278
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170623 136~185 136~200 136~110 136~195 +0~030 93,130 375,293 -3,070
Dec17 170623 136~195 136~195 136~195 136~195 +0~030      
Total Volume and Open Interest 93,130 375,293 -3,599
30 Day Federal Funds(CBOT)
Jun17 170623 98.957 98.960 98.957 98.960 unch 555 86,758 +1
Jul17 170623 98.850 98.855 98.845 98.850 unch 23,105 355,833 -7,869
Aug17 170623 98.845 98.850 98.845 98.845 unch 23,689 180,438 +7,928
Sep17 170623 98.835 98.835 98.830 98.835 unch 8,087 64,406 -2,119
Oct17 170623 98.810 98.810 98.805 98.810 unch 36,770 276,796 +10,141
Nov17 170623 98.805 98.805 98.800 98.805 unch 12,035 206,804 +2,218
Total Volume and Open Interest 151,856 1,755,173 +17,441
Japanese Govt Bonds(SGX)
Sep17 170622 150.42 150.42 150.32 150.37 -0.03 1,000 13,898 +379
Dec17 170622 150.37 150.37 150.37 150.37 -0.03      
Mar18 170622 150.37 150.37 150.37 150.37 -0.03      
Total Volume and Open Interest 1,000 13,898 +379
Euro-Buxl(EUREX)
Sep17 170623 170.04 170.28 169.40 169.60 -0.72 51,558 206,579 -5,353
Dec17 170623 168.02 168.02 168.02 168.02 -0.72 0 2 +0
Mar18 170623 167.60 167.60 167.60 167.60 -0.72      
Total Volume and Open Interest 51,558 206,581 -5,353
Euro-Bund(EUREX)
Sep17 170623 165.05 165.16 164.94 165.07 -0.02 671,527 1,915,049 -31,850
Dec17 170623 162.18 162.25 162.10 162.13 -0.02 12 311 +14
Mar18 170623 162.02 162.02 162.02 162.02 -0.02 0 32 +0
Total Volume and Open Interest 671,539 1,915,392 -31,836
Euro-Bobl(EUREX)
Sep17 170623 132.75 132.79 132.64 132.75 -0.01 499,570 1,534,019 +96,143
Dec17 170623 131.16 131.16 131.16 131.16 -0.01 6,450 16,240 +4,811
Mar18 170623 131.16 131.16 131.16 131.16 -0.01      
Total Volume and Open Interest 506,020 1,550,259 +100,954
Euro-Schatz(EUREX)
Sep17 170623 111.99 112.00 111.96 112.00 -0.01 274,055 1,360,564 +44,340
Dec17 170623 111.94 111.94 111.94 111.94 -0.01 2 6 +0
Mar18 170623 112.00 112.00 112.00 112.00 -0.01      
Total Volume and Open Interest 274,057 1,360,570 +44,340
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170623 100.320 100.320 100.320 100.320 unch 3 5,319 +11
Dec17 170623 100.310 100.310 100.310 100.310 unch 8 7,695 +0
Total Volume and Open Interest 51 41,613 +36
Long Gilt(LIFFE)
Jun17 170623 128~26 129~02 128~26 129~02 -0~05 118 13,409 -2
Sep17 170623 128~02 128~04 127~21 128~01 -0~05 186,304 712,178 +1,744
Total Volume and Open Interest 186,422 725,587 +1,742
3-Mth Short Sterling(LIFFE)
Sep17 170623 99.61 99.61 99.59 99.61 -0.01 355,034 431,831 -26,204
Dec17 170623 99.55 99.55 99.52 99.54 -0.02 512,774 450,940 +12,962
Mar18 170623 99.51 99.51 99.47 99.50 -0.01 390,094 306,415 +5,581
Jun18 170623 99.48 99.48 99.42 99.45 -0.02 413,372 388,268 +256
Sep18 170623 99.43 99.43 99.38 99.41 -0.03 366,855 286,939 -7,384
Dec18 170623 99.40 99.40 99.34 99.37 -0.03 268,809 308,814 -8,043
Total Volume and Open Interest 3,239,865 3,153,139 -338,862
3-Mth Euribor(LIFFE)
Sep17 170623 100.320 100.325 100.320 100.320 unch 45,234 410,455 -1,603
Dec17 170623 100.310 100.310 100.305 100.305 -0.005 54,989 380,950 +1,338
Mar18 170623 100.295 100.295 100.285 100.290 -0.005 64,532 457,384 +6,553
Total Volume and Open Interest 589,719 3,836,792 +27,256
3-Mth Aus T-Bills(SFE)
Sep17 170623 98.27 98.28 98.27 98.28 unch 25,475 179,519 -5,908
Dec17 170623 98.27 98.28 98.26 98.28 +0.01 14,576 257,215 -4,421
Mar18 170623 98.23 98.25 98.23 98.24 unch 21,528 186,156 +888
Jun18 170623 98.18 98.19 98.17 98.18 unch 17,639 142,366 -992
Sep18 170623 98.12 98.13 98.11 98.12 unch 15,410 108,610 +1,575
Dec18 170623 98.05 98.06 98.04 98.06 +0.01 7,683 78,187 -1,555
Mar19 170623 97.99 98.00 97.99 98.00 +0.01 7,404 43,810 -316
Jun19 170623 97.93 97.94 97.93 97.94 +0.01 5,255 32,018 +2,202
Sep19 170623 97.87 97.87 97.87 97.87 +0.01 9 2,738 +1
Dec19 170623 97.82 97.82 97.82 97.82 +0.01 0 3,326 -250
Total Volume and Open Interest 114,989 1,035,750 -8,776
10-Year Aus T-Bonds(SFE)
Sep17 170623 97.58 97.60 97.57 97.59 +0.01 141,196 946,455 +8,296
Dec17 170623 97.59 97.59 97.59 97.59 +0.01      
Total Volume and Open Interest 141,196 946,455 +8,296
3-Year Aus T-Bonds(SFE)
Sep17 170623 98.18 98.20 98.18 98.19 unch 161,097 937,011 -20,850
Dec17 170623 98.19 98.19 98.19 98.19 unch      
Total Volume and Open Interest 161,097 937,011 -20,850
Gold(CMX)
Jun17 170623 1250.0 1273.6 1249.8 1256.2 +8.6 205 572 -131
Aug17 170623 1250.9 1260.0 1250.6 1256.4 +7.0 170,459 307,252 -616
Oct17 170623 1255.3 1263.6 1254.4 1260.1 +7.0 1,364 13,849 +548
Dec17 170623 1259.0 1267.1 1258.0 1263.7 +7.1 1,972 90,493 +952
Feb18 170623 1267.9 1268.5 1266.8 1267.1 +7.2 495 11,362 +274
Apr18 170623 1265.8 1273.6 1265.8 1270.4 +7.2 80 3,401 +24
Jun18 170623 1269.9 1273.7 1269.9 1273.7 +7.2 7 6,905 -3
Aug18 170623 1279.0 1279.0 1276.9 1277.0 +7.3 31 919 +3
Oct18 170623 1283.5 1283.5 1280.4 1280.4 +7.3 6 317 +6
Dec18 170623 1286.7 1286.7 1283.8 1283.8 +7.3 27 6,042 +26
Feb19 170623 1287.5 1287.5 1287.5 1287.5 +7.3 0 3 +0
Apr19 170623 1291.2 1291.2 1291.2 1291.2 +7.3      
Total Volume and Open Interest 175,502 446,703 +862
Silver(CMX)
Jul17 170623 1651.5 1676.0 1651.5 1664.7 +13.8 84,043 66,891 -9,141
Sep17 170623 1658.0 1682.5 1658.0 1670.7 +13.4 31,729 92,082 +10,111
Dec17 170623 1672.0 1692.5 1672.0 1681.2 +13.3 2,604 36,471 +139
Mar18 170623 1699.5 1699.5 1691.8 1691.8 +13.3 58 2,207 +50
May18 170623 1702.0 1702.0 1698.8 1698.8 +13.3 33 1,213 +21
Jul18 170623 1705.0 1715.5 1705.0 1705.8 +13.3 75 766 +75
Sep18 170623 1712.9 1712.9 1690.0 1712.9 +13.3 0 16 +0
Total Volume and Open Interest 119,299 201,182 +1,253
Platinum(NYMEX)
Jul17 170623 926.0 934.5 923.6 929.4 +3.8 17,571 38,812 -2,500
Oct17 170623 929.0 937.0 926.0 931.5 +3.1 4,851 33,941 +2,821
Jan18 170623 933.9 936.6 930.5 935.6 +3.0 120 2,835 +62
Apr18 170623 940.2 940.2 933.5 940.2 +3.0 0 98 +0
Total Volume and Open Interest 22,550 75,763 +383
Palladium(NYMEX)
Jun17 170623 876.10 876.10 874.05 874.55 -23.85 1 24 -7
Sep17 170623 880.05 889.95 852.55 856.65 -23.85 4,826 34,117 -22
Dec17 170623 873.65 876.00 844.05 847.20 -24.05 445 2,538 +339
Total Volume and Open Interest 5,275 36,869 +310
Copper(CMX)
Jul17 170623 259.30 265.15 259.10 262.40 +2.50 99,521 51,738 -15,467
Sep17 170623 260.30 266.25 260.30 263.45 +2.45 42,187 101,330 +2,019
Dec17 170623 262.35 267.75 262.00 265.15 +2.50 6,815 61,280 +1,438
Mar18 170623 265.05 268.50 265.05 266.25 +2.45 399 13,598 -9
May18 170623 267.55 267.80 266.30 266.80 +2.35 37 4,664 +33
Total Volume and Open Interest 153,154 262,623 -9,151
E-mini DJIA Index(CBOT)
Sep17 170623 21350 21376 21282 21339 -9 144,469 123,249 +1,182
Dec17 170623 21327 21327 21250 21296 -9 35 200 +5
Mar18 170623 21266 21266 21266 21266 -9 0 6 +0
Jun18 170623 21235 21235 21235 21235 -9      
Total Volume and Open Interest 144,504 123,455 +1,187
S & P 500(CME)
Sep17 170623 2432.00 2434.90 2431.00 2434.90 +3.10 1,541 40,566 +288
Dec17 170623 2435.50 2436.00 2426.80 2433.10 +3.30 0 225 +0
Mar18 170623 2431.20 2433.90 2424.90 2431.20 +3.30      
Jun18 170623 2430.20 2432.90 2423.90 2430.20 +3.30      
Total Volume and Open Interest 1,541 40,791 +288
S & P 500 E-Mini(Globex)
Sep17 170623 2431.25 2438.75 2428.25 2435.00 +3.25 1,374,762 2,811,556 +3,646
Dec17 170623 2431.00 2436.75 2426.50 2433.00 +3.25 1,466 16,594 +258
Mar18 170623 2427.25 2432.75 2427.25 2431.25 +3.25 2 648 +1
Jun18 170623 2423.00 2430.25 2423.00 2430.25 +3.25 0 5 +0
Total Volume and Open Interest 1,376,230 2,828,803 +3,905
NASDAQ 100 E-Mini(Globex)
Sep17 170623 5785.50 5815.50 5763.00 5812.30 +26.50 319,202 285,856 +2,050
Dec17 170623 5796.80 5822.80 5771.50 5820.50 +27.50 359 913 +39
Mar18 170623 5808.00 5829.00 5808.00 5829.00 +27.50 0 26 +0
Total Volume and Open Interest 319,561 286,795 +2,089
S&P Midcap 400(CME) e-Mini
Jun17 170616 1746.85 1757.20 1746.85 1746.85 -6.35 7,799 10,339 -6,083
Sep17 170623 1738.20 1748.60 1734.00 1744.00 +6.80 11,600 91,960 +575
Dec17 170623 1740.70 1742.30 1740.70 1740.70 +6.80      
Total Volume and Open Interest 11,600 91,960 +575
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170623 12.00 12.15 11.80 11.88 -0.10 142,420 298,521 +347
Aug17 170623 12.72 12.85 12.55 12.63 -0.10 78,208 80,872 +2,198
Sep17 170623 13.79 13.90 13.60 13.68 -0.10 36,282 57,091 +4,121
Total Volume and Open Interest 288,142 526,778 +8,997
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170623 852.40 852.40 852.40 852.40 +7.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170623 1406.00 1416.00 1400.30 1412.60 +8.10 115,499 573,250 +1,957
Dec17 170623 1411.60 1411.60 1411.60 1411.60 +8.10 0 95 +0
Total Volume and Open Interest 115,499 573,348 +1,957
Nikkei 225(CME)
Sep17 170623 20145 20165 20080 20130 -5 8,459 37,545 -351
Dec17 170623 20055 20055 20055 20055 -5      
Total Volume and Open Interest 8,459 37,545 -351
Nikkei 225(SGX)
Sep17 170623 20080 20100 20070 20075 -5 66,245 206,138 -679
Dec17 170623 19965 19995 19955 19955 unch 10 2,509 +11
Mar18 170622 19920 19920 19920 19920 -120 0 205 +0
Total Volume and Open Interest 56,939 214,881 -199
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170622 20055 20160 20040 20070 -40 624,431 248,614 -217,281
Dec17 170622 19925 20025 19915 19950 -20 5,441 5,419 -979
Total Volume and Open Interest 665,405 346,254 -233,679
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170622 20050 20160 20040 20070 -40 55,811 295,940 -15,243
Dec17 170622 19930 20030 19920 19950 -20 245 39,258 +14
Total Volume and Open Interest 56,146 402,386 -14,907
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170623 20125 20125 20045 20095 -5 32,605 68,757 +272
Dec17 170623 19970 19995 19965 19970 -5 3 15 +0
Total Volume and Open Interest 32,608 68,772 +272
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170623 20100 20200 20100 20100 unch 0 9 +0
Dec17 170623 19970 19970 19970 19970 -10      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170623 5271.0 5281.0 5241.0 5261.5 -15.0 95,722 375,843 +4,017
Aug17 170623 5263.5 5276.5 5243.5 5260.5 -14.5 25 71 -33
Sep17 170623 5262.0 5275.0 5241.5 5259.5 -15.0 156 19,084 +65
Total Volume and Open Interest 95,909 409,410 +4,055
Hang Seng Index(HKFE)
Jun17 170623 25676 25745 25593 25637 -36 128,670 148,457 -3,828
Jul17 170623 25557 25628 25480 25523 -35 2,512 11,033 +780
Total Volume and Open Interest 131,797 172,641 -3,195
DAX(EUREX)
Sep17 170623 12785.0 12788.5 12665.5 12725.5 -71.5 79,905 151,757 -5,867
Dec17 170623 12742.0 12765.5 12667.5 12716.0 -72.0 145 4,153 +49
Mar18 170623 12713.0 12713.0 12713.0 12713.0 -71.5 35 35 +0
Total Volume and Open Interest 80,085 155,945 -5,818
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170623 12780.0 12789.0 12668.0 12725.5 -71.5 24,613 9,210 -120
Dec17 170623 12765.0 12765.0 12674.0 12716.0 -72.0 91 241 +3
Total Volume and Open Interest 24,704 9,454 -117
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170623 3545 3547 3518 3534 -16 751,993 3,538,468 -13,516
Dec17 170623 3526 3531 3509 3520 -17 83 73,562 +10,844
Total Volume and Open Interest 752,076 3,663,472 +5,827
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170623 9017 9038 8970 9018 unch 30,789 185,645 +1,056
Dec17 170623 9000 9006 8947 8992 +2 5 1,644 +3
Total Volume and Open Interest 30,794 187,294 +1,059
FT-SE 100(EURONEXT)
Sep17 170623 7362.00 7380.50 7333.00 7370.00 -10.00 109,694 798,416 +6,153
Dec17 170623 7300.00 7330.00 7300.00 7330.00 -10.00 4 11,319 +1
Mar18 170623 7268.00 7268.00 7268.00 7268.00 -10.00      
Total Volume and Open Interest 109,698 809,735 +6,154
SPI 200(SFE)
Sep17 170623 5637.0 5674.0 5624.0 5659.0 +16.0 50,059 309,879 +4,237
Dec17 170623 5647.0 5647.0 5647.0 5647.0 +17.0 3 1,415 -1
Mar18 170623 5600.0 5600.0 5600.0 5600.0 +17.0 0 1,393 +0
Total Volume and Open Interest 50,209 314,504 +4,259
FTSE MIB(ISE)
Sep17 170623 20840.00 20940.00 20675.00 20768.00 -110.00 33,227 33,797 -1,022
Dec17 170623 20730.00 20730.00 20610.00 20656.00 -110.00 26 18 +8
Total Volume and Open Interest 33,253 33,815 -1,014
KOSPI 200(KFE)
Sep17 170623 309.50 311.20 309.50 310.60 +0.70 201,357 263,024 +4,887
Dec17 170623 310.50 311.85 310.30 311.35 +0.75 318 28,660 +166
Mar18 170623 308.10 308.55 308.00 308.45 +0.90 0 7,226 +0
Total Volume and Open Interest 201,675 320,625 +5,053
GSCI(CME)
Jul17 170623 352.50 354.65 352.15 353.50 +1.00 539 14,403 -500
Aug17 170623 352.60 353.45 351.50 352.60 +1.00 500 535 +500
Sep17 170623 354.20 354.20 354.20 354.20 +1.00      
Total Volume and Open Interest 1,039 14,938 +0
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!!!