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 Tue June 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170627 909.00 918.00 909.00 911.25 +4.50 142,320 105,147 -75,860
Aug17 170627 912.00 922.50 912.00 916.00 +4.75 37,740 93,331 +7,900
Sep17 170627 913.25 923.50 913.25 917.25 +4.75 17,981 38,696 +164
Nov17 170627 915.00 925.00 915.00 917.50 +3.75 117,916 349,492 +20,763
Jan18 170627 922.50 932.75 922.50 925.25 +3.50 11,439 36,780 +3,378
Mar18 170627 931.25 938.75 930.75 932.00 +3.50 4,969 22,658 +1,551
May18 170627 939.00 945.00 937.00 938.00 +3.00 2,207 12,531 +604
Jul18 170627 944.25 950.00 943.25 943.75 +2.75 1,974 17,543 +163
Aug18 170627 947.25 948.25 943.25 943.25 +3.00 209 984 +44
Sep18 170627 935.00 935.00 933.00 935.00 +2.25 0 55 +0
Nov18 170627 933.50 938.25 929.50 930.00 +0.75 785 8,616 +43
Jan19 170627 935.00 935.00 935.00 935.00 +0.75 0 70 +0
Mar19 170627 935.00 935.00 935.00 935.00 +1.25 0 7 +0
May19 170627 937.25 937.25 937.25 937.25 +1.25 0 7 +0
Total Volume and Open Interest 337,540 686,060 -41,250
Soybean Meal(CBOT)
Jul17 170627 294.20 296.20 293.50 294.00 -0.10 63,304 54,923 -23,363
Aug17 170627 295.90 298.10 295.40 295.80 -0.20 21,597 52,350 +1,904
Sep17 170627 297.30 299.10 296.30 296.70 -0.10 13,309 35,035 +1,223
Oct17 170627 297.30 299.20 296.30 296.70 -0.30 5,132 21,731 +382
Dec17 170627 298.00 300.70 297.30 297.80 -0.20 44,843 164,825 +5,512
Jan18 170627 299.00 301.50 298.30 298.80 -0.30 4,500 19,527 +583
Mar18 170627 301.30 303.80 300.60 301.00 -0.40 4,866 15,708 +1,183
May18 170627 302.60 304.80 301.80 301.90 -0.80 1,722 7,283 -94
Jul18 170627 304.30 306.80 303.10 303.60 -0.80 3,011 11,181 +1,021
Aug18 170627 305.70 306.90 303.90 303.90 -0.90 487 2,329 +109
Total Volume and Open Interest 163,529 392,167 -11,286
Soybean Oil(CBOT)
Jul17 170627 31.52 32.24 31.52 32.08 +0.56 55,390 62,060 -14,263
Aug17 170627 31.65 32.36 31.65 32.20 +0.55 29,501 61,062 +638
Sep17 170627 31.78 32.47 31.78 32.33 +0.55 9,284 39,243 +527
Oct17 170627 31.88 32.55 31.88 32.38 +0.54 4,348 17,475 +223
Dec17 170627 32.01 32.73 32.00 32.54 +0.55 43,448 155,153 +423
Jan18 170627 32.18 32.88 32.18 32.69 +0.55 3,981 19,566 +1,155
Mar18 170627 32.37 33.01 32.37 32.82 +0.53 2,601 17,151 +304
May18 170627 32.41 33.09 32.41 32.91 +0.53 1,344 6,627 +77
Jul18 170627 32.72 33.10 32.66 32.99 +0.53 487 9,587 +42
Aug18 170627 33.05 33.05 32.87 32.96 +0.50 126 1,156 +33
Total Volume and Open Interest 150,621 395,233 -10,807
Canola(WCE)
Jul17 170627 509.3 513.2 508.2 512.7 +4.4 11,315 20,556 -9,328
Nov17 170627 474.0 481.0 473.9 478.1 +4.0 14,686 100,998 -2,551
Jan18 170627 479.9 486.5 479.9 483.9 +4.0 3,093 15,219 +358
Mar18 170627 487.9 491.9 487.9 489.5 +4.0 1,209 2,594 -65
May18 170627 493.2 493.2 493.2 493.2 +4.0 30 239 -16
Total Volume and Open Interest 30,333 139,701 -11,602
Corn(CBOT)
Jul17 170627 361.25 364.25 359.25 359.25 +0.25 250,374 229,216 -74,961
Sep17 170627 369.00 372.50 367.50 367.75 +0.50 163,372 500,920 +23,379
Dec17 170627 379.00 382.00 377.25 377.50 +0.50 154,657 456,824 +11,003
Mar18 170627 388.50 391.75 387.00 387.50 +0.50 20,890 92,829 +1,313
May18 170627 393.75 397.75 393.25 393.25 +0.25 3,457 19,039 +752
Jul18 170627 400.50 403.50 399.00 399.50 +0.50 4,083 52,597 +1,030
Sep18 170627 397.75 399.50 395.25 395.25 +0.25 332 6,963 +7
Dec18 170627 400.75 403.50 399.25 399.50 unch 4,545 31,924 +690
Mar19 170627 407.25 409.50 407.00 407.00 +0.25 88 788 +13
May19 170627 411.00 413.00 411.00 411.25 +0.25 27 258 -1
Total Volume and Open Interest 601,963 1,392,378 -36,764
Wheat(CBOT)
Jul17 170627 450.00 457.00 449.25 453.25 +3.25 58,267 56,248 -21,393
Sep17 170627 466.00 472.50 465.00 469.00 +3.50 59,823 190,664 +2,906
Dec17 170627 488.00 494.75 487.50 491.25 +3.25 18,197 114,195 +2,500
Mar18 170627 504.50 510.75 503.75 506.75 +2.25 3,872 35,074 +332
May18 170627 517.00 521.25 515.50 517.75 +2.00 1,015 9,600 +0
Jul18 170627 521.00 526.50 520.50 522.50 +1.50 1,867 15,315 +443
Total Volume and Open Interest 143,216 425,171 -15,134
Wheat(KCBT)
Jul17 170627 453.25 461.00 452.25 457.25 +4.25 26,130 41,712 -11,214
Sep17 170627 471.50 479.50 471.00 475.75 +4.25 30,937 107,522 +6,778
Dec17 170627 497.50 505.25 497.00 501.50 +4.25 6,012 71,316 +716
Mar18 170627 512.25 519.00 511.50 515.50 +3.75 1,082 27,407 +191
May18 170627 523.00 526.75 523.00 524.00 +3.25 93 5,735 +16
Jul18 170627 526.75 534.00 526.25 530.25 +3.00 477 9,760 +39
Sep18 170627 538.25 538.25 538.00 538.00 +2.50 151 1,089 +63
Total Volume and Open Interest 64,895 265,008 -3,406
Wheat(MGE)
Jul17 170627 668.75 688.00 668.00 681.50 +17.75 5,837 14,175 -2,769
Sep17 170627 674.00 693.00 671.50 686.00 +17.25 8,794 31,381 -1,062
Dec17 170627 670.00 687.50 668.75 680.75 +14.25 3,513 20,802 +860
Mar18 170627 668.50 682.00 665.00 675.75 +13.25 1,466 10,475 +219
May18 170627 661.50 675.50 661.50 669.25 +11.75 340 4,016 -35
Jul18 170627 658.00 670.25 655.50 663.00 +10.00 398 1,724 +98
Total Volume and Open Interest 20,482 83,073 -2,680
Oats(CBOT)
Jul17 170627 250.75 251.25 245.50 246.50 -3.25 1,390 1,077 -1,315
Sep17 170627 253.00 253.00 248.25 249.00 -2.25 369 1,679 +283
Dec17 170627 257.00 259.00 253.25 253.75 -3.00 529 3,226 +179
Mar18 170627 257.75 258.00 256.50 256.50 -1.50 46 193 +23
Total Volume and Open Interest 2,334 6,175 -830
Rough Rice(CBOT)
Jul17 170627 11.19 11.34 11.16 11.29 +0.11 735 2,243 -667
Sep17 170627 11.46 11.65 11.46 11.59 +0.13 602 6,330 +326
Nov17 170627 11.73 11.89 11.73 11.84 +0.12 55 539 +23
Jan18 170627 12.02 12.02 12.02 12.02 +0.12 0 31 +0
Total Volume and Open Interest 1,395 9,197 -318
Live Cattle(CME)
Jun17 170627 121.730 121.785 119.100 119.600 -1.880 1,116 3,759 -686
Aug17 170627 118.550 118.800 114.950 115.035 -3.250 18,262 176,716 -1,669
Oct17 170627 115.500 115.550 112.330 112.785 -2.500 8,657 107,510 +596
Dec17 170627 115.635 115.750 112.635 112.900 -2.580 5,314 58,874 +67
Feb18 170627 116.250 116.385 113.285 113.500 -2.635 1,721 26,809 -46
Apr18 170627 114.680 114.830 111.900 112.150 -2.485 872 11,458 -44
Total Volume and Open Interest 36,216 391,739 -1,683
Feeder Cattle(CME)
Aug17 170627 150.200 150.700 144.630 144.880 -4.570 3,531 30,306 +172
Sep17 170627 149.500 149.900 144.035 144.535 -4.365 1,658 10,599 +230
Oct17 170627 147.550 147.950 142.435 142.985 -4.215 1,249 6,994 -6
Nov17 170627 145.850 146.000 140.630 141.350 -3.980 530 4,354 -19
Jan18 170627 141.685 141.785 136.325 137.050 -4.385 458 2,656 +20
Mar18 170627 138.685 138.900 134.000 134.735 -3.915 70 730 +10
Apr18 170627 135.685 135.785 135.050 135.050 -2.935 28 45 +11
Total Volume and Open Interest 7,526 55,698 +419
Lean Hogs(CME)
Jul17 170627 87.300 87.400 86.250 86.480 -0.555 7,536 22,592 -989
Aug17 170627 79.000 79.230 77.785 78.550 -0.130 21,540 96,184 +366
Oct17 170627 68.430 68.550 67.285 67.650 -0.735 13,740 64,547 +2,262
Dec17 170627 62.380 62.485 61.330 61.785 -0.565 3,923 35,133 +58
Feb18 170627 65.850 65.850 64.950 65.450 -0.400 2,227 16,095 +398
Apr18 170627 69.500 69.650 68.800 69.285 -0.350 813 14,599 +115
May18 170627 73.250 73.750 73.250 73.750 +0.050 9 249 +2
Jun18 170627 76.750 77.330 76.330 77.035 +0.055 502 6,474 +34
Total Volume and Open Interest 50,359 256,878 +2,237
Class III Milk(CME)
Jun17 170627 16.35 16.36 16.35 16.35 unch 35 5,229 -20
Jul17 170627 15.87 15.95 15.83 15.88 -0.01 255 4,777 +34
Aug17 170627 16.75 16.81 16.65 16.67 -0.10 397 4,060 -59
Sep17 170627 16.96 17.00 16.87 16.87 -0.10 244 4,096 +50
Oct17 170627 17.13 17.13 17.05 17.07 -0.05 108 2,973 +12
Nov17 170627 17.10 17.10 17.06 17.06 -0.04 57 2,607 +7
Dec17 170627 16.95 16.95 16.95 16.95 -0.03 63 2,506 -4
Jan18 170627 16.70 16.70 16.70 16.70 unch 2 800 +2
Feb18 170627 16.65 16.65 16.63 16.65 unch 6 744 +2
Mar18 170627 16.65 16.65 16.61 16.65 unch 22 650 -3
Apr18 170627 16.53 16.54 16.53 16.53 unch 10 495 -3
May18 170627 16.55 16.55 16.55 16.55 -0.05 1 494 +0
Jun18 170627 16.63 16.63 16.63 16.63 +0.01 1 431 +1
Total Volume and Open Interest 1,201 30,435 +19
Cocoa(ICE)
Jul17 170627 1827 1827 1827 1827 +18 0 956 +0
Sep17 170627 1840 1899 1840 1863 +18 20,186 135,939 +1,849
Dec17 170627 1867 1920 1864 1886 +16 6,380 57,039 +404
Mar18 170627 1891 1947 1891 1913 +17 3,208 26,673 +348
May18 170627 1915 1964 1915 1932 +17 410 10,267 +205
Jul18 170627 1929 1985 1929 1951 +18 65 8,043 -7
Sep18 170627 1947 2003 1947 1969 +18 101 7,001 +32
Total Volume and Open Interest 30,370 257,790 +2,836
Coffee "C"(ICE)
Jul17 170627 122.50 123.60 122.50 122.75 +0.80 41 164 -7
Sep17 170627 124.35 126.40 123.90 125.30 +0.80 31,990 123,094 -636
Dec17 170627 128.20 129.85 127.50 128.80 +0.75 10,929 49,329 +1,977
Mar18 170627 131.45 133.35 131.05 132.30 +0.80 4,033 20,439 +699
May18 170627 134.15 135.55 133.55 134.60 +0.70 3,595 14,211 +437
Jul18 170627 136.40 137.75 136.20 136.85 +0.75 1,207 4,310 +227
Total Volume and Open Interest 52,259 221,590 +2,700
Orange Juice(ICE)
Jul17 170627 138.00 143.00 134.50 142.95 +2.05 492 1,019 -407
Sep17 170627 139.80 142.45 135.50 141.25 +1.45 911 7,668 +199
Nov17 170627 141.00 142.50 136.00 141.15 +1.60 98 1,760 -6
Jan18 170627 137.90 142.00 137.85 141.25 +1.45 106 812 +57
Mar18 170627 140.00 142.45 139.10 142.45 +1.75 7 267 -7
May18 170627 139.95 143.65 139.95 143.65 +1.45 0 168 +0
Total Volume and Open Interest 1,614 11,694 -164
Sugar #11(ICE)
Jul17 170627 12.61 12.72 12.53 12.65 +0.04 48,516 93,093 -10,475
Oct17 170627 12.88 12.96 12.78 12.89 +0.04 56,835 422,229 +12,751
Mar18 170627 13.65 13.72 13.55 13.65 +0.03 14,376 166,437 +686
May18 170627 13.69 13.76 13.61 13.68 +0.01 5,628 53,664 +184
Jul18 170627 13.82 13.89 13.75 13.80 -0.01 2,025 32,721 +336
Oct18 170627 14.17 14.19 14.04 14.09 -0.02 742 36,959 +77
Mar19 170627 14.73 14.73 14.62 14.66 -0.03 200 15,672 +18
May19 170627 14.77 14.77 14.68 14.70 -0.03 34 4,020 +14
Total Volume and Open Interest 128,447 834,860 +3,643
London Cocoa(LCE)
Jul17 170627 1484 1533 1483 1500 +10 4,376 54,390 -1,990
Sep17 170627 1490 1528 1479 1496 +8 10,341 62,643 +830
Dec17 170627 1505 1549 1504 1518 +6 5,421 62,091 -821
Mar18 170627 1530 1568 1523 1537 +6 3,695 47,098 +740
May18 170627 1556 1575 1546 1552 +7 654 15,995 +120
Jul18 170627 1571 1591 1563 1567 +7 393 9,478 +59
Sep18 170627 1605 1605 1577 1580 +6 578 8,210 +326
Total Volume and Open Interest 25,539 263,970 -684
London Sugar(LCE)
Aug17 170627 388.70 390.70 386.60 388.90 +2.10 4,597 40,260 -116
Oct17 170627 372.10 373.60 369.30 371.60 +1.00 2,786 33,970 +1,013
Dec17 170627 374.40 374.90 371.00 373.00 +0.70 414 11,876 +90
Mar18 170627 379.30 380.80 377.00 378.80 +0.30 344 7,792 -101
May18 170627 384.00 386.40 381.90 383.60 -0.20 322 3,656 +78
Total Volume and Open Interest 8,710 101,663 +1,181
Cotton(ICE)
Jul17 170627 74.52 74.60 74.34 74.44 +0.76 3,833 1,744 -3,136
Oct17 170627 68.94 70.00 68.94 69.75 +0.77 101 185 +6
Dec17 170627 67.50 68.13 67.10 67.71 +0.48 20,844 158,644 +330
Mar18 170627 67.46 67.88 67.09 67.52 +0.34 3,405 25,690 -283
May18 170627 68.00 68.20 67.50 67.99 +0.37 451 3,504 +29
Jul18 170627 67.88 68.74 67.88 68.49 +0.47 242 3,951 +2
Total Volume and Open Interest 29,166 199,256 -2,993
Lumber(CME)
Jul17 170627 355.1 356.3 352.6 353.6 -7.3 154 1,819 -51
Sep17 170627 338.9 339.0 334.1 334.5 -8.6 57 1,508 +23
Nov17 170627 335.1 335.7 332.3 332.4 -8.6 17 605 -6
Jan18 170627 344.1 344.6 343.6 343.6 -6.8 1 103 -1
Total Volume and Open Interest 229 4,070 -35
Crude Oil(NYM)
Aug17 170627 43.49 44.44 43.32 44.24 +0.86 690,906 540,999 +5,488
Sep17 170627 43.65 44.70 43.55 44.49 +0.88 179,367 291,950 -6,448
Oct17 170627 43.96 44.94 43.80 44.73 +0.89 65,322 114,218 +3,003
Nov17 170627 44.22 45.20 44.05 45.01 +0.90 29,319 106,772 -3,632
Dec17 170627 44.50 45.50 44.35 45.31 +0.91 65,737 313,893 +1,921
Jan18 170627 44.77 45.71 44.59 45.57 +0.92 17,404 96,806 +2,766
Feb18 170627 45.20 45.89 45.16 45.78 +0.91 5,177 39,920 +803
Mar18 170627 45.06 46.10 45.06 45.96 +0.90 4,992 59,949 +141
Apr18 170627 45.28 46.20 45.28 46.11 +0.89 1,973 19,661 -197
May18 170627 45.70 46.38 45.70 46.25 +0.88 3,252 23,813 -1,011
Jun18 170627 45.60 46.50 45.53 46.38 +0.86 15,250 118,739 -1,440
Jul18 170627 46.13 46.50 45.97 46.49 +0.85 875 20,985 +7
Aug18 170627 46.61 46.61 45.75 46.61 +0.84 876 10,567 +16
Sep18 170627 46.73 46.73 45.78 46.73 +0.83 1,133 28,412 +115
Oct18 170627 46.85 46.85 46.01 46.85 +0.81 553 12,266 +145
Nov18 170627 46.97 46.97 46.17 46.97 +0.79 166 16,931 -39
Total Volume and Open Interest 1,108,224 2,131,971 +2,433
e-miNY Crude Oil(NYM)
Aug17 170627 43.500 44.425 43.325 44.250 +0.875 10,493 4,112 +80
Sep17 170627 43.600 44.700 43.600 44.500 +0.900 138 773 +13
Oct17 170627 43.975 44.925 43.975 44.725 +0.875 22 355 +7
Nov17 170627 44.600 45.225 44.600 45.000 +0.900 5 127 -5
Dec17 170627 44.500 45.500 44.475 45.300 +0.900 11 452 +4
Jan18 170627 45.575 45.575 45.575 45.575 +0.925 8 173 +8
Feb18 170627 45.775 45.775 45.775 45.775 +0.900 8 26 +8
Mar18 170627 45.950 45.950 45.950 45.950 +0.900 22 12 -3
Apr18 170627 46.100 46.100 46.100 46.100 +0.875 22 21 -22
May18 170627 46.250 46.250 46.250 46.250 +0.875 0 45 +0
Total Volume and Open Interest 10,729 6,239 +90
NY Harbor ULSD(NYM)
Jul17 170627 138.33 142.11 138.05 141.37 +3.35 24,938 33,007 -5,594
Aug17 170627 138.70 142.72 138.64 141.93 +3.29 53,445 121,337 +5,380
Sep17 170627 139.77 143.58 139.53 142.77 +3.24 16,884 63,202 +417
Oct17 170627 140.67 144.46 140.67 143.66 +3.19 12,612 35,416 -1,080
Nov17 170627 141.97 145.52 141.79 144.70 +3.10 9,660 21,996 +919
Dec17 170627 143.05 146.67 143.01 145.84 +3.00 13,861 56,792 +1,372
Jan18 170627 144.55 147.68 144.55 146.92 +2.89 3,381 20,980 +284
Feb18 170627 146.72 148.19 146.00 147.60 +2.81 1,191 6,806 +277
Mar18 170627 146.00 148.22 145.91 147.77 +2.74 749 14,642 +18
Apr18 170627 145.30 148.05 145.30 147.44 +2.69 372 5,364 -4
May18 170627 148.11 148.26 147.59 147.59 +2.64 294 3,107 -21
Jun18 170627 147.33 148.62 146.71 148.05 +2.60 1,063 16,879 -16
Jul18 170627 148.00 148.69 147.53 148.69 +2.55 140 1,411 +28
Aug18 170627 148.12 149.35 148.12 149.35 +2.49 53 1,222 +14
Total Volume and Open Interest 139,904 428,126 +2,517
RBOB Gasoline(NYM)
Jul17 170627 144.70 146.91 144.20 145.98 +2.11 40,497 36,176 -8,738
Aug17 170627 143.34 145.96 143.08 145.17 +2.36 68,176 131,211 +4,926
Sep17 170627 142.13 144.93 141.98 144.16 +2.46 32,355 76,415 +402
Oct17 170627 132.45 135.51 132.45 134.75 +2.49 20,229 46,333 +180
Nov17 170627 130.70 133.66 130.70 132.99 +2.42 10,577 30,533 -493
Dec17 170627 129.85 132.50 129.68 131.89 +2.36 8,502 39,237 +359
Jan18 170627 129.97 132.78 129.97 132.26 +2.33 4,061 9,492 +577
Feb18 170627 132.68 133.55 132.37 133.50 +2.35 1,308 7,412 +574
Mar18 170627 133.83 135.58 133.74 135.52 +2.39 459 5,553 +64
Apr18 170627 152.00 153.01 152.00 153.01 +2.31 103 5,333 -4
Total Volume and Open Interest 186,970 410,238 -2,040
e-miNY RBOB Gasoline(NYM)
Jul17 170627 143.90 145.98 143.90 145.98 +2.11 0 1 +0
Aug17 170627 145.17 145.20 145.17 145.17 +2.36      
Sep17 170627 144.16 144.20 144.16 144.16 +2.46      
Oct17 170627 134.75 134.80 134.75 134.75 +2.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul17 170627 3.049 3.060 3.012 3.037 +0.010 99,800 26,928 -22,464
Aug17 170627 3.067 3.084 3.038 3.064 +0.015 79,930 272,759 +6,752
Sep17 170627 3.060 3.076 3.031 3.059 +0.016 23,953 179,205 +1,101
Oct17 170627 3.085 3.103 3.060 3.088 +0.017 21,268 178,004 +31
Nov17 170627 3.146 3.164 3.123 3.150 +0.016 11,729 69,221 +268
Dec17 170627 3.287 3.309 3.272 3.297 +0.015 9,779 63,224 -542
Jan18 170627 3.374 3.394 3.358 3.385 +0.014 13,482 113,028 +715
Feb18 170627 3.353 3.372 3.342 3.365 +0.014 3,433 41,509 -814
Mar18 170627 3.273 3.301 3.272 3.293 +0.014 7,269 76,931 +294
Apr18 170627 2.874 2.884 2.864 2.875 -0.003 6,091 85,381 +263
May18 170627 2.833 2.843 2.827 2.835 -0.003 2,416 35,103 -275
Jun18 170627 2.866 2.867 2.852 2.861 -0.003 700 17,831 -197
Jul18 170627 2.892 2.892 2.881 2.888 -0.003 514 25,812 -77
Aug18 170627 2.899 2.899 2.888 2.893 -0.004 441 17,771 +14
Sep18 170627 2.869 2.873 2.865 2.869 -0.003 563 17,580 +8
Oct18 170627 2.890 2.892 2.881 2.885 -0.003 788 39,435 -40
Total Volume and Open Interest 285,031 1,342,445 -15,153
Brent Crude Oil(ICE)
Aug17 170627 45.85 47.06 45.79 46.65 +0.82 252,259 186,621 -39,690
Sep17 170627 46.10 47.30 46.00 46.92 +0.88 242,598 519,534 +13,996
Oct17 170627 46.21 47.53 46.21 47.19 +0.91 124,796 266,385 +9,244
Nov17 170627 46.60 47.81 46.52 47.48 +0.93 73,700 123,923 -72
Dec17 170627 46.81 48.06 46.78 47.76 +0.95 128,540 340,831 +4,737
Jan18 170627 47.07 48.30 47.06 48.04 +0.96 28,760 80,247 +1,087
Feb18 170627 47.32 48.54 47.28 48.28 +0.96 13,785 63,929 -122
Mar18 170627 47.64 48.71 47.61 48.50 +0.95 9,679 58,843 +123
Apr18 170627 47.86 48.91 47.86 48.70 +0.93 4,099 26,582 +497
May18 170627 48.88 48.88 48.88 48.88 +0.91 1,933 25,948 +187
Jun18 170627 48.24 49.27 48.19 49.04 +0.88 16,648 117,281 -743
Jul18 170627 49.22 49.22 49.22 49.22 +0.86 919 23,766 +25
Aug18 170627 49.39 49.39 49.39 49.39 +0.85 444 20,924 +13
Sep18 170627 49.50 49.50 49.50 49.50 +0.83 1,450 30,532 +200
Total Volume and Open Interest 943,272 2,399,594 -8,901
Gas Oil(ICE)
Jul17 170627 412.25 425.25 411.50 423.25 +13.75 61,066 117,805 -11,844
Aug17 170627 411.75 425.50 411.75 423.50 +13.50 73,738 145,499 +8,792
Sep17 170627 414.00 426.25 413.25 424.50 +13.00 26,244 105,986 +5,640
Oct17 170627 416.25 428.50 416.25 426.75 +12.75 16,204 73,741 +1,515
Nov17 170627 417.50 429.50 417.25 427.75 +12.50 7,480 46,734 +330
Dec17 170627 419.25 430.50 418.75 429.00 +12.25 26,732 123,446 -759
Jan18 170627 421.25 432.75 421.25 431.25 +12.00 4,276 28,937 +251
Feb18 170627 427.75 434.75 427.75 433.50 +11.75 2,959 14,078 -532
Mar18 170627 429.00 436.25 429.00 435.50 +11.50 3,607 19,928 -70
Apr18 170627 433.25 437.25 432.50 437.00 +11.00 743 8,183 +125
Total Volume and Open Interest 239,969 901,105 +7,214
Ethanol(CBOT)
Jul17 170627 1.510 1.510 1.503 1.503 +0.006 61 304 -52
Aug17 170627 1.500 1.514 1.500 1.504 +0.003 169 1,002 -4
Sep17 170627 1.505 1.512 1.502 1.502 +0.003 2 263 +0
Oct17 170627 1.505 1.505 1.498 1.498 +0.003 0 225 +0
Nov17 170627 1.481 1.481 1.481 1.481 +0.003 0 150 +0
Dec17 170627 1.465 1.465 1.465 1.465 +0.005 0 340 +0
Jan18 170627 1.450 1.450 1.450 1.450 +0.005      
Feb18 170627 1.450 1.450 1.450 1.450 +0.005      
Total Volume and Open Interest 232 2,287 -56
WTI Crude Oil(ICE)
Aug17 170627 43.41 44.44 43.34 44.24 +0.86 62,019 70,223 -432
Sep17 170627 43.63 44.70 43.60 44.49 +0.88 59,709 74,042 -2,197
Oct17 170627 43.99 44.93 43.96 44.73 +0.89 28,799 28,809 -204
Nov17 170627 44.34 45.20 44.33 45.01 +0.90 13,604 13,170 +345
Dec17 170627 44.50 45.50 44.50 45.31 +0.91 21,620 118,631 +1,862
Jan18 170627 45.14 45.73 44.96 45.57 +0.92 2,925 13,736 -81
Feb18 170627 45.35 45.93 45.29 45.78 +0.91 808 6,489 +96
Mar18 170627 45.53 46.10 45.37 45.96 +0.90 560 11,517 +67
Apr18 170627 46.02 46.11 46.02 46.11 +0.89 401 2,316 +99
May18 170627 46.25 46.25 46.25 46.25 +0.88 1,050 2,854 +772
Jun18 170627 46.07 46.38 45.89 46.38 +0.86 2,568 43,580 -47
Jul18 170627 46.49 46.49 46.49 46.49 +0.85 113 888 +10
Aug18 170627 46.61 46.61 46.61 46.61 +0.84 62 1,717 -26
Sep18 170627 46.73 46.73 46.73 46.73 +0.83 105 2,281 +2
Oct18 170627 46.85 46.85 46.85 46.85 +0.81 121 1,505 +13
Nov18 170627 46.97 46.97 46.97 46.97 +0.79 82 470 +8
Total Volume and Open Interest 198,450 543,532 -66
US Dollar Index(ICE)
Sep17 170627 97.120 97.155 96.045 96.092 -1.022 14,010 44,280 +466
Dec17 170627 96.930 96.930 95.865 95.868 -1.033 35 1,083 +9
Mar18 170627 96.305 96.305 95.668 95.668 -1.032 4 278 +4
Total Volume and Open Interest 14,049 45,641 +479
Australian Dollar(CME)
Sep17 170627 75.76 76.17 75.70 75.87 +0.08 53,940 82,798 +873
Dec17 170627 75.80 76.07 75.64 75.79 +0.08 91 1,137 +77
Mar18 170627 75.72 75.93 75.59 75.72 +0.09 0 7 +0
Total Volume and Open Interest 54,209 84,828 +954
British Pound(CME)
Sep17 170627 127.54 128.97 127.49 128.40 +0.86 86,075 187,859 -3,121
Dec17 170627 128.20 129.30 127.86 128.75 +0.86 27 1,148 +7
Mar18 170627 129.11 129.57 129.11 129.11 +0.85 0 293 +0
Total Volume and Open Interest 86,380 191,021 -3,207
Canadian Dollar(CME)
Sep17 170627 75.60 76.18 75.53 76.14 +0.53 60,583 138,917 -1,938
Dec17 170627 75.81 76.27 75.64 76.24 +0.54 190 4,254 +15
Mar18 170627 75.98 76.33 75.75 76.32 +0.53 20 381 +10
Jun18 170627 76.40 76.40 75.84 76.40 +0.53 22 69 +20
Total Volume and Open Interest 61,086 144,147 -1,903
Japanese Yen(CME)
Sep17 170627 89.72 90.05 89.24 89.50 -0.21 77,082 169,699 -903
Dec17 170627 90.02 90.42 89.64 89.88 -0.22 71 500 +6
Mar18 170627 90.32 90.80 90.13 90.32 -0.21 0 282 +0
Total Volume and Open Interest 77,528 171,586 -949
Swiss Franc(CME)
Sep17 170627 103.40 104.82 103.30 104.77 +1.38 21,066 34,877 -495
Dec17 170627 105.28 105.44 103.94 105.40 +1.38 2 221 +0
Mar18 170627 106.10 106.10 106.10 106.10 +1.40 0 17 +0
Total Volume and Open Interest 21,086 35,135 -477
EuroFX(CME)
Sep17 170627 112.35 114.01 112.30 113.98 +1.66 128,022 376,915 +5,755
Dec17 170627 113.10 114.57 112.86 114.55 +1.67 363 2,040 +36
Mar18 170627 114.49 115.15 114.49 115.15 +1.68 20 605 +20
Total Volume and Open Interest 129,171 382,870 +5,826
Mexican Peso(CME)
Jul17 170627 554.75 558.75 552.25 554.75 -3.00 1 96 +0
Aug17 170627 552.38 556.38 549.75 552.38 -3.00 0 64 +0
Total Volume and Open Interest 30,135 212,421 -2,247
Brazilian Real(CME)
Jul17 170627 302.65 302.70 299.60 300.45 -2.25 1,145 16,534 -80
Aug17 170627 300.95 300.95 297.85 298.70 -2.20 312 485 +167
Sep17 170627 298.30 298.30 296.40 296.75 -2.25 65 1,470 +2
Oct17 170627 295.25 295.25 295.25 295.25 -2.30      
Total Volume and Open Interest 1,522 18,489 +89
30-Year T-Bonds(CBOT)
Sep17 170627 156~280 157~060 155~070 155~220 -1~070 175,926 745,925 -19,047
Dec17 170627 155~210 155~210 154~050 154~160 -1~070 7 91 +1
Mar18 170627 153~250 153~250 153~250 153~250 -1~070      
Total Volume and Open Interest 175,933 746,016 -19,046
10-Year T-Notes(CBOT)
Sep17 170627 126~240 126~270 126~050 126~090 -0~160 714,183 3,184,434 +8,647
Dec17 170627 126~165 126~165 125~285 125~305 -0~170 6 1,932 +1
Mar18 170627 125~185 125~185 125~185 125~185 -0~170      
Total Volume and Open Interest 714,189 3,186,366 +8,648
5-Year T-Notes(CBOT)
Jun17 170627 118~232 118~232 118~184 118~200 -0~072 1,873 19,922 -1,027
Sep17 170627 118~116 118~134 118~020 118~040 -0~082 410,446 3,037,690 -4,249
Dec17 170627 117~260 117~260 117~260 117~260 -0~082      
Total Volume and Open Interest 412,319 3,057,612 -5,276
2 Year T-Notes(CBOT)
Jun17 170627 108~080 108~100 108~080 108~080 -0~020 809 6,128 -670
Sep17 170627 108~050 108~052 108~026 108~034 -0~016 172,057 1,308,996 -13,514
Dec17 170627 108~034 108~034 108~034 108~034 -0~016      
Total Volume and Open Interest 172,866 1,315,124 -14,184
Eurodollars(CME)
Sep17 170627 98.655 98.660 98.640 98.645 -0.005 99,742 1,474,503 +5,761
Dec17 170627 98.560 98.565 98.535 98.545 -0.010 138,723 1,768,889 +35,644
Mar18 170627 98.490 98.495 98.460 98.470 -0.025 101,175 1,122,081 +3,567
Jun18 170627 98.430 98.435 98.390 98.400 -0.035 118,236 1,099,826 +9,891
Sep18 170627 98.370 98.370 98.320 98.335 -0.035 110,671 1,084,291 +2,950
Dec18 170627 98.290 98.295 98.240 98.255 -0.040 141,611 1,373,273 +12,021
Mar19 170627 98.250 98.255 98.195 98.210 -0.045 110,190 808,451 -2,410
Jun19 170627 98.200 98.205 98.145 98.160 -0.045 93,061 678,373 -2,776
Sep19 170627 98.150 98.160 98.095 98.115 -0.045 84,367 635,614 -775
Dec19 170627 98.085 98.095 98.025 98.045 -0.045 65,988 743,689 -4,714
Mar20 170627 98.050 98.060 97.985 98.005 -0.050 54,412 462,879 +2,804
Jun20 170627 98.010 98.020 97.945 97.965 -0.050 54,408 287,462 +2,969
Sep20 170627 97.970 97.975 97.900 97.920 -0.055 35,471 242,376 -1,906
Dec20 170627 97.915 97.920 97.840 97.865 -0.055 34,666 298,760 -573
Mar21 170627 97.880 97.885 97.805 97.825 -0.060 26,943 157,492 -611
Jun21 170627 97.835 97.845 97.760 97.780 -0.060 20,526 113,095 -2,072
Sep21 170627 97.795 97.805 97.715 97.735 -0.065 13,814 88,065 -616
Dec21 170627 97.745 97.755 97.660 97.685 -0.065 17,132 96,069 +427
Total Volume and Open Interest 1,367,008 12,924,377 +57,865
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170627 170~02 170~15 167~31 168~21 -1~15 68,727 769,159 +1,851
Dec17 170627 167~21 167~21 167~21 167~21 -1~15      
Total Volume and Open Interest 68,727 769,159 +1,851
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170627 136~230 136~270 135~245 135~315 -0~235 60,291 380,410 +3,378
Dec17 170627 135~225 135~225 135~225 135~225 -0~275      
Total Volume and Open Interest 60,291 380,410 +3,378
30 Day Federal Funds(CBOT)
Jun17 170627 98.960 98.960 98.960 98.960 unch 637 80,353 -619
Jul17 170627 98.850 98.850 98.845 98.850 unch 25,611 315,991 -13,145
Aug17 170627 98.840 98.845 98.840 98.845 unch 19,352 182,526 -3,494
Sep17 170627 98.835 98.835 98.830 98.835 unch 1,158 72,007 +94
Oct17 170627 98.805 98.805 98.800 98.805 unch 16,656 283,584 +1,648
Nov17 170627 98.800 98.800 98.790 98.800 unch 3,565 211,963 -896
Total Volume and Open Interest 92,871 1,728,080 -16,184
Japanese Govt Bonds(SGX)
Sep17 170626 150.48 150.53 150.45 150.48 +0.11 2,803 15,228 +1,330
Dec17 170626 150.48 150.48 150.48 150.48 +0.11      
Mar18 170626 150.48 150.48 150.48 150.48 +0.11      
Total Volume and Open Interest 2,803 15,228 +1,330
Euro-Buxl(EUREX)
Sep17 170627 169.84 170.32 166.36 167.36 -2.52 29,379 199,781 +63
Dec17 170627 165.78 165.78 165.78 165.78 -2.52 0 2 +0
Mar18 170627 165.36 165.36 165.36 165.36 -2.52      
Total Volume and Open Interest 29,379 199,783 +63
Euro-Bund(EUREX)
Sep17 170627 165.13 165.33 163.13 163.75 -1.39 446,216 1,865,753 +24,205
Dec17 170627 162.22 162.22 160.25 160.80 -1.37 27 440 +133
Mar18 170627 162.56 162.56 160.70 160.70 -1.39 0 32 +0
Total Volume and Open Interest 446,243 1,866,225 +24,338
Euro-Bobl(EUREX)
Sep17 170627 132.75 132.80 131.88 132.15 -0.58 331,256 1,407,265 +460
Dec17 170627 130.73 130.74 130.56 130.56 -0.59 5,093 15,992 -4,080
Mar18 170627 130.56 130.56 130.56 130.56 -0.59      
Total Volume and Open Interest 336,349 1,423,257 -3,620
Euro-Schatz(EUREX)
Sep17 170627 111.97 111.99 111.82 111.88 -0.10 245,160 1,337,925 +18,841
Dec17 170627 111.81 111.81 111.81 111.81 -0.12 0 6 +0
Mar18 170627 111.88 111.88 111.88 111.88 -0.10      
Total Volume and Open Interest 245,160 1,337,931 +18,841
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170627 100.320 100.320 100.320 100.320 unch 8 5,301 -5
Dec17 170627 100.310 100.310 100.300 100.300 -0.010 0 7,745 +50
Total Volume and Open Interest 15 41,633 +47
Long Gilt(LIFFE)
Jun17 170627 129~10 129~11 128~17 128~17 -0~21 84 13,105 -126
Sep17 170627 128~02 128~09 127~06 127~15 -0~21 138,802 710,609 -8,829
Total Volume and Open Interest 138,886 723,714 -8,955
3-Mth Short Sterling(LIFFE)
Sep17 170627 99.63 99.63 99.61 99.61 -0.01 115,012 420,552 +6,422
Dec17 170627 99.56 99.57 99.54 99.55 -0.01 123,418 450,000 +3,335
Mar18 170627 99.51 99.52 99.48 99.50 -0.01 154,434 283,688 -14,192
Jun18 170627 99.47 99.47 99.43 99.45 -0.01 179,751 378,909 -3,451
Sep18 170627 99.43 99.43 99.39 99.40 -0.02 171,805 278,078 -6,401
Dec18 170627 99.38 99.39 99.34 99.36 -0.02 133,460 325,807 +11,383
Total Volume and Open Interest 1,446,806 3,122,159 -2,040
3-Mth Euribor(LIFFE)
Sep17 170627 100.325 100.325 100.315 100.320 -0.005 20,723 413,873 +2,705
Dec17 170627 100.305 100.310 100.290 100.300 -0.010 17,524 390,306 -2,222
Mar18 170627 100.290 100.290 100.260 100.275 -0.015 44,141 453,853 -2,896
Total Volume and Open Interest 656,179 3,891,321 +25,939
3-Mth Aus T-Bills(SFE)
Sep17 170627 98.27 98.28 98.27 98.28 unch 5,795 171,257 -2,300
Dec17 170627 98.27 98.28 98.27 98.28 unch 12,045 255,323 -867
Mar18 170627 98.24 98.24 98.23 98.24 unch 9,897 183,189 -1,127
Jun18 170627 98.18 98.19 98.17 98.18 unch 10,153 141,981 +1,131
Sep18 170627 98.11 98.13 98.11 98.12 unch 6,352 106,162 +843
Dec18 170627 98.05 98.07 98.04 98.05 -0.01 4,572 77,473 -750
Mar19 170627 97.99 98.00 97.99 97.99 unch 1,627 43,521 -533
Jun19 170627 97.93 97.94 97.92 97.93 unch 1,298 32,794 -370
Sep19 170627 97.86 97.87 97.86 97.86 -0.01 64 2,828 -50
Dec19 170627 97.81 97.81 97.81 97.81 -0.01 30 3,368 +30
Total Volume and Open Interest 51,833 1,019,701 -3,993
10-Year Aus T-Bonds(SFE)
Sep17 170627 97.58 97.61 97.57 97.60 +0.02 79,313 943,738 +552
Dec17 170627 97.60 97.60 97.60 97.60 +0.02      
Total Volume and Open Interest 79,313 943,738 +552
3-Year Aus T-Bonds(SFE)
Sep17 170627 98.17 98.20 98.17 98.19 +0.01 114,782 924,119 +2,124
Dec17 170627 98.19 98.19 98.19 98.19 +0.01      
Total Volume and Open Interest 114,782 924,119 +2,124
Gold(CMX)
Jun17 170627 1251.6 1251.8 1245.9 1246.4 +0.1 269 398 -120
Aug17 170627 1245.2 1253.8 1241.8 1246.9 +0.5 162,670 300,446 -5,451
Oct17 170627 1248.4 1257.3 1245.5 1250.6 +0.5 729 14,143 +62
Dec17 170627 1252.2 1260.6 1249.8 1254.2 +0.5 8,239 98,847 +3,402
Feb18 170627 1254.8 1263.3 1254.8 1257.6 +0.5 679 12,050 -45
Apr18 170627 1265.6 1266.4 1261.0 1261.0 +0.6 68 3,639 +8
Jun18 170627 1265.1 1270.0 1264.3 1264.3 +0.6 46 7,006 -10
Aug18 170627 1272.1 1272.1 1267.6 1267.6 +0.6 14 1,138 +0
Oct18 170627 1271.0 1271.0 1267.5 1271.0 +0.6 3 320 +3
Dec18 170627 1277.9 1278.4 1274.5 1274.5 +0.7 5 6,054 +0
Feb19 170627 1278.2 1278.2 1278.2 1278.2 +0.7 0 3 +0
Apr19 170627 1281.9 1281.9 1281.9 1281.9 +0.7      
Total Volume and Open Interest 173,405 449,164 -2,426
Silver(CMX)
Jul17 170627 1655.0 1672.0 1649.0 1658.8 +1.6 75,636 48,785 -10,064
Sep17 170627 1656.0 1678.0 1655.0 1665.1 +2.0 32,108 113,367 +8,569
Dec17 170627 1667.0 1688.0 1667.0 1675.6 +2.0 1,773 36,805 +348
Mar18 170627 1682.5 1695.0 1682.5 1686.1 +1.9 154 2,080 -127
May18 170627 1693.1 1693.1 1688.5 1693.1 +1.9 4 1,209 +0
Jul18 170627 1702.0 1702.0 1700.1 1700.1 +1.9 48 792 +0
Sep18 170627 1707.2 1707.2 1707.2 1707.2 +1.9 0 16 +0
Total Volume and Open Interest 109,832 204,616 -1,254
Platinum(NYMEX)
Jul17 170627 917.6 924.4 915.8 918.7 +2.1 20,151 25,158 -8,718
Oct17 170627 917.9 926.2 917.8 920.9 +2.7 12,966 46,192 +7,596
Jan18 170627 922.5 928.4 922.4 924.6 +2.5 227 3,050 +190
Apr18 170627 928.1 932.0 928.1 928.1 +2.5 58 40 -58
Total Volume and Open Interest 33,473 74,581 -930
Palladium(NYMEX)
Jun17 170627 878.95 878.95 875.25 875.25 -5.60 2 9 -12
Sep17 170627 865.20 867.20 854.35 858.35 -5.60 6,293 33,659 -430
Dec17 170627 852.05 856.95 845.20 848.60 -6.40 60 2,549 +2
Total Volume and Open Interest 6,368 36,403 -444
Copper(CMX)
Jul17 170627 262.45 265.50 261.35 264.70 +2.15 65,942 30,303 -6,109
Sep17 170627 263.80 266.95 262.60 266.15 +2.30 32,322 109,300 +3,858
Dec17 170627 265.70 268.60 264.65 267.90 +2.30 3,166 62,190 +680
Mar18 170627 267.70 269.80 266.80 269.05 +2.30 678 14,025 +100
May18 170627 267.80 269.65 267.80 269.65 +2.30 298 4,764 +94
Total Volume and Open Interest 102,898 250,238 -1,587
E-mini DJIA Index(CBOT)
Sep17 170627 21365 21389 21265 21291 -77 106,186 129,317 +1,990
Dec17 170627 21329 21345 21241 21249 -77 15 205 +3
Mar18 170627 21217 21217 21217 21217 -78 0 6 +0
Jun18 170627 21186 21186 21186 21186 -78      
Total Volume and Open Interest 106,201 129,528 +1,993
S & P 500(CME)
Sep17 170627 2437.10 2437.40 2417.20 2420.60 -15.40 1,892 39,693 +53
Dec17 170627 2418.80 2435.10 2415.10 2418.80 -15.30 19 243 +18
Mar18 170627 2417.00 2433.20 2413.20 2417.00 -15.20      
Jun18 170627 2416.00 2432.20 2412.20 2416.00 -15.20      
Total Volume and Open Interest 1,911 39,936 +71
S & P 500 E-Mini(Globex)
Sep17 170627 2435.75 2437.25 2416.50 2420.60 -15.40 1,197,448 2,833,023 +12,098
Dec17 170627 2432.75 2435.25 2414.75 2418.80 -15.20 1,567 16,578 +186
Mar18 170627 2433.00 2433.00 2415.50 2417.00 -15.25 3 649 +0
Jun18 170627 2416.00 2416.00 2415.00 2416.00 -15.25 1 5 +0
Total Volume and Open Interest 1,199,019 2,850,255 +12,284
NASDAQ 100 E-Mini(Globex)
Sep17 170627 5780.80 5784.00 5669.00 5676.50 -101.80 213,552 282,212 -793
Dec17 170627 5785.50 5790.80 5678.50 5684.50 -102.30 493 861 -64
Mar18 170627 5767.00 5767.00 5693.00 5693.00 -102.30 5 31 +5
Total Volume and Open Interest 214,050 283,104 -852
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 170627 1748.80 1753.90 1736.20 1736.80 -13.40 12,661 92,584 +206
Dec17 170627 1733.50 1748.60 1733.50 1733.50 -13.40      
Total Volume and Open Interest 12,661 92,584 +206
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170627 11.65 12.15 11.55 12.03 +0.40 97,939 280,308 -6,092
Aug17 170627 12.38 12.75 12.30 12.68 +0.30 49,448 103,610 +8,375
Sep17 170627 13.40 13.75 13.32 13.65 +0.22 18,650 60,357 -2,217
Total Volume and Open Interest 179,859 540,580 +298
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170627 847.00 847.00 847.00 847.00 -6.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170627 1415.20 1421.00 1402.20 1404.90 -9.50 137,485 590,108 +4,880
Dec17 170627 1403.90 1403.90 1403.90 1403.90 -9.50 0 96 +0
Mar18 170627 1402.90 1402.90 1402.90 1402.90 -9.50 0 1 +0
Total Volume and Open Interest 137,485 590,207 +4,880
Nikkei 225(CME)
Sep17 170627 20215 20250 20135 20180 -45 4,717 36,900 -85
Dec17 170627 20105 20105 20105 20105 -45      
Total Volume and Open Interest 4,717 36,900 -85
Nikkei 225(SGX)
Sep17 170627 20145 20155 20100 20155 +35 44,000 206,482 +1,497
Dec17 170627 20005 20030 20005 20030 +30 3 2,510 +0
Mar18 170626 19960 19960 19960 19960 +40 0 205 +0
Total Volume and Open Interest 66,352 216,035 +1,154
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170626 20085 20160 20040 20120 +50 681,828 260,116 +11,502
Dec17 170626 19965 20035 19920 19990 +40 4,263 5,399 -20
Total Volume and Open Interest 722,754 356,996 +10,742
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170626 20090 20160 20040 20120 +50 54,380 299,203 +3,263
Dec17 170626 19970 20030 19920 19990 +40 396 39,301 +43
Total Volume and Open Interest 54,816 405,794 +3,408
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170627 20180 20215 20095 20145 -40 21,553 67,432 -689
Dec17 170627 20075 20075 20020 20020 -40 0 15 +0
Total Volume and Open Interest 21,553 67,447 -689
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170627 20150 20150 20145 20150 -30 0 9 +0
Dec17 170627 20020 20020 20020 20020 -40      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170627 5288.5 5290.0 5223.0 5254.0 -37.0 63,463 364,949 -3,640
Aug17 170627 5277.0 5278.0 5230.0 5253.0 -37.0 167 441 +99
Sep17 170627 5289.0 5289.0 5225.0 5252.0 -37.0 140 18,968 +15
Total Volume and Open Interest 63,770 398,770 -3,526
Hang Seng Index(HKFE)
Jun17 170627 25819 25895 25734 25777 -35 97,181 137,642 -7,465
Jul17 170627 25702 25780 25621 25657 -40 9,325 21,713 +6,659
Total Volume and Open Interest 106,831 172,887 -614
DAX(EUREX)
Sep17 170627 12748.0 12751.5 12578.5 12663.5 -106.0 69,225 153,688 -2,081
Dec17 170627 12731.0 12737.5 12584.5 12654.0 -106.0 77 4,180 +3
Mar18 170627 12651.0 12651.0 12651.0 12651.0 -106.0 0 35 +0
Total Volume and Open Interest 69,302 157,903 -2,078
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170627 12745.0 12751.0 12581.0 12663.5 -106.0 20,999 9,144 -339
Dec17 170627 12711.0 12725.0 12584.0 12654.0 -106.0 16 255 +4
Total Volume and Open Interest 21,015 9,402 -335
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170627 3551 3553 3508 3530 -26 656,223 3,504,861 -26,334
Dec17 170627 3535 3537 3496 3517 -25 42 73,618 +52
Total Volume and Open Interest 656,265 3,629,921 -26,282
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170627 9123 9130 9025 9057 -38 23,813 187,966 +4,722
Dec17 170627 9100 9100 9021 9031 -38 37 1,780 +105
Total Volume and Open Interest 23,850 189,751 +4,827
FT-SE 100(EURONEXT)
Sep17 170627 7399.50 7399.50 7341.50 7371.00 -20.50 63,551 794,788 +1,375
Dec17 170627 7314.00 7343.50 7314.00 7331.50 -20.50 16 11,334 +14
Mar18 170627 7270.50 7270.50 7270.50 7270.50 -20.50      
Total Volume and Open Interest 63,567 806,122 +1,389
SPI 200(SFE)
Sep17 170627 5670.0 5681.0 5624.0 5654.0 -12.0 27,995 306,430 -1,586
Dec17 170627 5642.0 5642.0 5642.0 5642.0 -12.0 2 1,418 +2
Mar18 170627 5595.0 5595.0 5595.0 5595.0 -12.0 0 1,393 +0
Total Volume and Open Interest 28,316 311,116 -1,526
FTSE MIB(ISE)
Sep17 170627 20910.00 20995.00 20705.00 20722.00 -222.00 23,240 34,979 -407
Dec17 170627 20835.00 20870.00 20620.00 20620.00 -214.00 12 24 +1
Total Volume and Open Interest 23,252 35,003 -406
KOSPI 200(KFE)
Sep17 170627 312.00 313.30 311.40 312.45 +0.55 170,380 265,767 +814
Dec17 170627 312.90 314.05 312.25 313.20 +0.35 270 28,925 +23
Mar18 170627 310.85 310.85 310.85 310.85 +0.95 9 7,230 -7
Total Volume and Open Interest 170,665 323,635 +831
GSCI(CME)
Jul17 170627 359.00 361.10 358.10 359.75 +4.30 291 14,328 +228
Aug17 170627 358.85 360.00 358.85 358.85 +4.30 0 835 +0
Sep17 170627 360.45 360.45 360.45 360.45 +4.30      
Total Volume and Open Interest 291 15,163 +228
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