Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 29, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170629 914.25 927.75 914.25 915.50 +1.50 89,490 58,613 -23,936
Aug17 170629 919.00 932.50 919.00 920.75 +1.75 53,357 105,364 +7,861
Sep17 170629 920.75 934.00 920.75 923.25 +2.50 15,931 43,627 +2,732
Nov17 170629 921.75 936.00 921.75 924.75 +3.00 93,867 373,260 +8,982
Jan18 170629 929.50 943.25 929.50 932.75 +3.25 5,666 39,268 +480
Mar18 170629 936.00 949.50 936.00 939.25 +3.25 2,145 23,254 +272
May18 170629 942.00 955.50 942.00 945.50 +3.50 1,832 13,456 +637
Jul18 170629 947.75 960.00 947.75 951.00 +3.50 1,726 18,110 +451
Aug18 170629 954.75 956.75 950.25 950.25 +3.25 68 1,018 +38
Sep18 170629 942.00 942.00 933.00 942.00 +3.50 1 65 +1
Nov18 170629 935.00 945.00 935.00 936.50 +3.25 527 8,702 +71
Jan19 170629 941.50 941.50 941.50 941.50 +3.25 0 70 +0
Mar19 170629 941.50 941.50 941.50 941.50 +3.25 0 7 +0
May19 170629 943.75 943.75 943.75 943.75 +3.25 0 7 +0
Total Volume and Open Interest 264,611 684,964 -2,411
Soybean Meal(CBOT)
Jul17 170629 294.80 298.40 294.00 294.40 -0.20 48,312 30,824 -11,977
Aug17 170629 296.60 300.20 295.90 296.40 -0.20 31,230 54,116 +847
Sep17 170629 298.50 301.80 297.60 298.10 unch 8,227 35,476 +567
Oct17 170629 299.20 302.50 298.20 298.60 -0.20 3,696 22,283 +252
Dec17 170629 299.90 304.00 299.40 299.90 unch 29,127 174,058 +5,558
Jan18 170629 300.90 304.70 300.30 300.70 unch 2,226 20,170 +285
Mar18 170629 302.90 306.70 302.50 302.90 unch 1,404 16,545 +370
May18 170629 304.30 307.40 303.80 304.10 +0.20 1,514 7,997 +384
Jul18 170629 305.60 309.20 305.20 305.70 +0.10 2,127 12,039 +457
Aug18 170629 307.50 308.60 305.90 305.90 unch 171 2,418 +45
Total Volume and Open Interest 129,055 383,749 -2,959
Soybean Oil(CBOT)
Jul17 170629 32.13 32.69 32.10 32.42 +0.30 51,239 34,086 -15,617
Aug17 170629 32.25 32.80 32.22 32.52 +0.27 35,811 67,881 +3,911
Sep17 170629 32.36 32.92 32.36 32.63 +0.27 10,727 40,430 +348
Oct17 170629 32.37 32.96 32.37 32.67 +0.27 3,313 17,939 +240
Dec17 170629 32.54 33.12 32.50 32.86 +0.30 37,137 157,699 +310
Jan18 170629 32.67 33.25 32.67 33.02 +0.31 3,376 20,491 +364
Mar18 170629 32.84 33.39 32.84 33.14 +0.29 1,844 17,287 +78
May18 170629 32.93 33.44 32.93 33.23 +0.30 1,574 7,214 +425
Jul18 170629 32.99 33.50 32.99 33.28 +0.29 728 9,322 -251
Aug18 170629 33.37 33.37 33.14 33.27 +0.30 101 1,201 +46
Total Volume and Open Interest 146,661 379,912 -9,994
Canola(WCE)
Jul17 170629 518.7 538.5 516.5 530.0 +10.5 7,785 9,876 -4,206
Nov17 170629 482.0 489.0 481.0 484.4 +2.3 11,617 98,575 -1,306
Jan18 170629 488.0 495.0 488.0 490.4 +2.4 1,371 15,549 +290
Mar18 170629 493.9 500.7 493.9 495.8 +2.0 59 2,663 +45
May18 170629 499.5 499.5 499.5 499.5 +2.0 0 239 +0
Total Volume and Open Interest 20,832 126,997 -5,177
Corn(CBOT)
Jul17 170629 356.75 362.25 356.25 359.75 +3.00 208,879 121,651 -58,256
Sep17 170629 366.25 372.00 365.75 369.50 +3.25 223,446 545,135 +24,684
Dec17 170629 376.25 382.50 375.75 380.00 +3.75 164,722 482,178 +14,788
Mar18 170629 386.00 392.00 385.75 389.50 +3.50 23,506 96,518 +2,379
May18 170629 392.50 398.00 392.00 395.75 +3.50 3,166 19,080 -163
Jul18 170629 398.50 403.75 397.75 401.25 +3.00 3,851 54,047 +402
Sep18 170629 395.75 399.25 395.75 398.00 +3.25 127 6,957 +67
Dec18 170629 398.50 403.00 398.50 401.00 +2.50 3,011 34,023 +640
Mar19 170629 409.25 409.75 408.75 408.75 +2.50 54 786 +0
May19 170629 413.75 414.00 413.00 413.00 +2.50 5 259 +1
Total Volume and Open Interest 630,771 1,361,668 -15,457
Wheat(CBOT)
Jul17 170629 457.00 483.75 456.25 480.25 +23.00 28,315 25,008 -10,462
Sep17 170629 473.00 498.75 472.00 496.00 +23.00 61,201 198,969 +4,466
Dec17 170629 495.00 518.00 494.75 515.50 +20.25 17,175 115,736 +229
Mar18 170629 508.75 531.25 508.75 529.00 +19.00 4,523 35,952 +562
May18 170629 520.00 540.50 520.00 538.50 +17.75 749 9,584 -45
Jul18 170629 525.00 544.50 525.00 542.50 +16.50 647 15,418 +43
Total Volume and Open Interest 112,718 404,793 -5,170
Wheat(KCBT)
Jul17 170629 461.00 483.50 460.00 480.50 +19.00 19,504 26,175 -7,200
Sep17 170629 479.75 502.75 478.50 499.50 +19.25 27,562 118,578 +6,304
Dec17 170629 505.75 528.00 505.00 524.75 +19.00 10,035 72,322 +950
Mar18 170629 520.00 542.00 518.50 538.75 +18.50 1,581 27,745 +18
May18 170629 529.00 550.25 528.00 547.75 +18.75 280 5,920 +83
Jul18 170629 535.00 556.50 535.00 553.75 +18.75 708 10,152 +205
Sep18 170629 555.00 563.25 555.00 561.50 +20.25 413 1,367 +166
Total Volume and Open Interest 60,453 262,793 +589
Wheat(MGE)
Jul17 170629 714.00 759.75 714.00 741.25 +36.50 6,481 8,622 -3,199
Sep17 170629 711.00 768.00 711.00 739.50 +31.50 9,746 32,555 +1,055
Dec17 170629 703.00 759.00 703.00 731.25 +30.25 4,223 21,339 +206
Mar18 170629 696.50 749.75 696.50 721.25 +27.00 2,068 10,791 +319
May18 170629 699.25 740.00 699.25 711.75 +25.50 586 4,257 +122
Jul18 170629 689.50 730.50 689.50 701.75 +23.75 176 1,690 -16
Total Volume and Open Interest 23,384 79,805 -1,474
Oats(CBOT)
Jul17 170629 266.50 274.00 260.00 265.50 -1.00 222 455 -320
Sep17 170629 262.00 265.75 258.00 264.75 +3.75 328 1,510 -74
Dec17 170629 260.00 265.25 259.50 262.75 +4.00 387 3,851 +185
Mar18 170629 263.00 265.25 263.00 265.25 +4.50 23 218 +17
Total Volume and Open Interest 960 6,034 -192
Rough Rice(CBOT)
Jul17 170629 11.39 11.70 11.35 11.59 +0.16 1,034 1,602 -230
Sep17 170629 11.71 12.02 11.68 11.90 +0.15 1,301 7,210 +372
Nov17 170629 11.95 12.23 11.91 12.13 +0.15 89 573 +19
Jan18 170629 12.31 12.31 12.31 12.31 +0.14 0 31 +0
Total Volume and Open Interest 2,424 9,470 +161
Live Cattle(CME)
Jun17 170629 120.550 120.930 119.535 120.200 -0.050 1,369 1,978 -858
Aug17 170629 115.800 116.650 114.930 116.500 +0.865 30,766 170,930 -3,806
Oct17 170629 113.930 115.100 113.135 114.980 +1.330 14,321 108,967 +508
Dec17 170629 114.035 115.385 113.450 115.285 +1.285 7,932 59,079 +41
Feb18 170629 114.500 115.785 114.035 115.700 +1.120 3,549 26,888 -90
Apr18 170629 113.035 114.230 112.580 114.135 +1.100 1,497 11,552 +28
Total Volume and Open Interest 59,951 386,092 -4,116
Feeder Cattle(CME)
Aug17 170629 146.650 147.900 145.285 147.185 +0.785 7,588 30,337 +19
Sep17 170629 146.600 147.785 145.285 147.200 +0.800 3,148 11,093 +220
Oct17 170629 145.050 146.535 144.080 146.080 +1.000 1,763 7,117 +77
Nov17 170629 143.330 145.130 142.485 144.750 +1.350 738 4,238 -27
Jan18 170629 139.100 141.080 138.235 140.830 +1.680 383 2,759 +3
Mar18 170629 136.000 138.450 136.000 138.100 +1.415 75 702 -10
Apr18 170629 136.380 137.880 136.000 137.880 +2.180 19 50 -3
Total Volume and Open Interest 13,716 56,313 +281
Lean Hogs(CME)
Jul17 170629 88.250 89.650 88.150 89.480 +1.550 5,880 20,978 -1,007
Aug17 170629 79.850 81.535 79.750 80.750 +1.270 13,406 93,211 -1,826
Oct17 170629 68.385 69.180 67.830 68.650 +0.470 9,367 67,249 +605
Dec17 170629 61.900 62.430 61.400 62.100 +0.170 4,813 35,791 +202
Feb18 170629 65.500 65.930 65.000 65.650 +0.100 1,724 16,594 +12
Apr18 170629 69.400 69.900 68.900 69.885 +0.435 1,563 15,695 +614
May18 170629 73.535 74.500 73.535 74.200 +0.750 28 261 +6
Jun18 170629 76.750 77.230 76.600 77.230 +0.330 353 6,699 +142
Total Volume and Open Interest 37,212 257,528 -1,238
Class III Milk(CME)
Jun17 170627 16.35 16.36 16.35 16.35 unch 35 5,229 -20
Jul17 170629 15.80 15.83 15.68 15.70 -0.12 146 4,845 +9
Aug17 170629 16.50 16.50 16.37 16.41 -0.19 222 4,125 +34
Sep17 170629 16.73 16.73 16.55 16.57 -0.21 77 4,160 +14
Oct17 170629 16.89 16.91 16.80 16.82 -0.15 23 2,982 +6
Nov17 170629 16.91 16.91 16.83 16.84 -0.13 9 2,652 +6
Dec17 170629 16.84 16.84 16.73 16.75 -0.07 2 2,525 +2
Jan18 170629 16.62 16.64 16.53 16.53 -0.04 11 810 +8
Feb18 170629 16.44 16.57 16.44 16.52 +0.02 0 746 +0
Mar18 170629 16.48 16.54 16.46 16.53 +0.05 11 650 +0
Apr18 170629 16.42 16.50 16.41 16.44 +0.07 4 498 +2
May18 170629 16.42 16.46 16.42 16.45 +0.03 0 494 +0
Jun18 170629 16.65 16.66 16.60 16.62 +0.03 3 434 +3
Total Volume and Open Interest 514 25,502 -5,135
Cocoa(ICE)
Jul17 170629 1836 1836 1822 1822 -13 0 956 +0
Sep17 170629 1888 1898 1838 1861 -23 15,405 137,826 +569
Dec17 170629 1912 1922 1867 1888 -21 4,290 58,307 +586
Mar18 170629 1939 1947 1897 1917 -19 1,866 27,049 +291
May18 170629 1957 1963 1926 1936 -20 302 10,328 +22
Jul18 170629 1981 1981 1948 1954 -20 273 8,154 +100
Sep18 170629 1999 1999 1966 1973 -20 372 7,183 +167
Total Volume and Open Interest 22,511 261,679 +1,737
Coffee "C"(ICE)
Jul17 170629 124.10 125.35 123.30 124.75 +2.00 46 98 -36
Sep17 170629 124.90 127.90 124.60 126.35 +1.95 13,646 122,253 -337
Dec17 170629 128.45 131.35 128.30 129.85 +2.00 3,013 49,428 +179
Mar18 170629 131.90 134.85 131.65 133.35 +2.00 1,197 21,376 -63
May18 170629 134.35 137.15 134.05 135.65 +1.95 523 14,251 -6
Jul18 170629 136.50 139.25 136.50 137.80 +1.95 203 4,322 -16
Total Volume and Open Interest 18,812 221,973 -257
Orange Juice(ICE)
Jul17 170629 139.00 139.00 132.50 132.90 -6.25 475 443 -287
Sep17 170629 138.50 139.25 133.45 133.90 -4.50 1,230 7,344 -96
Nov17 170629 137.00 137.00 133.60 133.85 -4.45 73 1,765 -11
Jan18 170629 135.55 135.55 133.95 133.95 -4.45 80 837 +41
Mar18 170629 137.00 137.00 135.15 135.15 -4.25 2 278 +1
May18 170629 135.95 135.95 135.95 135.95 -4.10 1 162 -1
Total Volume and Open Interest 1,861 10,829 -353
Sugar #11(ICE)
Jul17 170629 12.58 13.40 12.54 13.30 +0.75 42,852 64,526 -16,031
Oct17 170629 12.78 13.58 12.74 13.50 +0.74 55,095 435,604 +5,216
Mar18 170629 13.55 14.26 13.50 14.19 +0.68 12,643 165,874 -389
May18 170629 13.60 14.28 13.54 14.21 +0.65 4,628 55,256 +918
Jul18 170629 13.72 14.35 13.67 14.31 +0.63 1,821 33,101 -143
Oct18 170629 14.01 14.58 13.95 14.55 +0.60 753 37,279 +214
Mar19 170629 14.65 15.11 14.55 15.08 +0.57 114 15,677 +0
May19 170629 14.73 15.15 14.73 15.14 +0.56 122 4,035 +6
Total Volume and Open Interest 118,266 821,489 -10,187
London Cocoa(LCE)
Jul17 170629 1497 1509 1483 1486 -18 5,291 49,908 -2,836
Sep17 170629 1492 1502 1470 1473 -24 10,172 65,526 +1,142
Dec17 170629 1514 1523 1494 1498 -22 3,757 61,900 -56
Mar18 170629 1534 1543 1514 1518 -21 2,429 47,997 +167
May18 170629 1547 1555 1530 1533 -21 961 16,070 -70
Jul18 170629 1562 1570 1544 1548 -20 633 9,595 +40
Sep18 170629 1576 1582 1556 1560 -22 263 8,665 +82
Total Volume and Open Interest 24,411 264,100 -1,280
London Sugar(LCE)
Aug17 170629 390.10 401.90 386.80 399.70 +12.90 4,018 39,006 -414
Oct17 170629 372.00 386.00 368.70 384.20 +14.90 2,244 34,567 +357
Dec17 170629 372.80 386.90 369.90 384.90 +14.90 626 12,340 +219
Mar18 170629 378.40 393.10 375.90 390.70 +14.80 340 8,043 +26
May18 170629 383.50 397.70 381.10 395.60 +14.80 398 3,946 +240
Total Volume and Open Interest 7,998 102,351 +641
Cotton(ICE)
Jul17 170629 74.20 74.45 74.00 74.00 -0.41 92 506 -331
Oct17 170629 69.10 69.31 68.86 69.05 -0.42 41 212 +19
Dec17 170629 67.67 67.77 67.04 67.24 -0.41 15,127 159,927 -74
Mar18 170629 67.19 67.37 66.52 66.61 -0.68 2,635 26,018 +117
May18 170629 67.65 67.65 67.00 67.04 -0.68 312 3,690 +83
Jul18 170629 67.86 68.00 67.54 67.58 -0.61 187 4,172 +160
Total Volume and Open Interest 18,574 200,457 -62
Lumber(CME)
Jul17 170629 360.0 367.0 360.0 366.0 +7.2 564 1,361 -241
Sep17 170629 345.5 352.5 345.5 352.5 +10.0 642 2,085 +303
Nov17 170629 347.8 350.0 346.7 349.4 +9.4 91 616 +3
Jan18 170629 357.6 357.6 355.6 356.2 +8.6 10 110 +2
Total Volume and Open Interest 1,307 4,207 +67
Crude Oil(NYM)
Aug17 170629 44.89 45.45 44.65 44.93 +0.19 759,115 541,143 -1,962
Sep17 170629 45.12 45.70 44.91 45.20 +0.21 139,064 292,695 +1,969
Oct17 170629 45.34 45.92 45.15 45.44 +0.21 45,172 116,385 +273
Nov17 170629 45.61 46.20 45.44 45.72 +0.21 26,285 106,559 -173
Dec17 170629 45.90 46.50 45.73 46.02 +0.21 77,427 320,807 +4,088
Jan18 170629 46.17 46.76 46.02 46.29 +0.21 18,353 96,389 +703
Feb18 170629 46.45 46.95 46.26 46.51 +0.22 7,616 40,360 +436
Mar18 170629 46.63 47.12 46.45 46.69 +0.22 11,168 61,270 +839
Apr18 170629 46.75 47.23 46.71 46.85 +0.23 2,811 20,625 +775
May18 170629 46.98 47.36 46.93 46.99 +0.23 2,477 24,131 +446
Jun18 170629 46.97 47.50 46.87 47.13 +0.24 18,135 118,440 +1,104
Jul18 170629 47.54 47.54 47.10 47.24 +0.24 1,796 21,116 -4
Aug18 170629 47.37 47.37 45.75 47.37 +0.25 991 10,721 +154
Sep18 170629 47.51 47.51 47.49 47.49 +0.25 988 29,680 +302
Oct18 170629 47.70 47.70 47.61 47.61 +0.25 580 12,532 +148
Nov18 170629 47.74 47.74 46.17 47.74 +0.26 308 16,702 -35
Total Volume and Open Interest 1,150,941 2,143,111 +5,681
e-miNY Crude Oil(NYM)
Aug17 170629 44.875 45.450 44.650 44.925 +0.175 11,855 3,929 -31
Sep17 170629 45.150 45.650 44.950 45.200 +0.200 312 712 -57
Oct17 170629 45.500 45.700 45.175 45.450 +0.225 40 369 +11
Nov17 170629 45.775 45.775 45.700 45.725 +0.225 4 131 -1
Dec17 170629 45.975 46.300 45.800 46.025 +0.225 22 444 -7
Jan18 170629 46.450 46.450 46.300 46.300 +0.225 0 173 +0
Feb18 170629 46.500 46.500 46.500 46.500 +0.200 0 26 +0
Mar18 170629 46.700 46.700 46.700 46.700 +0.225 0 12 +0
Apr18 170629 46.850 46.850 46.850 46.850 +0.225 0 21 +0
May18 170629 47.000 47.000 47.000 47.000 +0.250 0 45 +0
Total Volume and Open Interest 12,235 6,003 -87
NY Harbor ULSD(NYM)
Jul17 170629 143.95 146.29 143.66 144.60 +1.30 29,527 16,537 -10,504
Aug17 170629 144.50 146.91 144.20 145.05 +1.15 67,558 128,128 +3,727
Sep17 170629 145.33 147.65 145.03 145.82 +1.12 28,392 65,326 +1,262
Oct17 170629 146.16 148.49 146.09 146.66 +1.06 15,529 35,271 +816
Nov17 170629 147.33 149.43 147.07 147.62 +0.98 8,515 23,720 +612
Dec17 170629 148.13 150.44 148.07 148.63 +0.84 18,661 59,409 +2,285
Jan18 170629 149.36 151.35 149.08 149.60 +0.74 4,825 20,195 -852
Feb18 170629 151.47 151.47 150.16 150.22 +0.71 1,461 6,964 +49
Mar18 170629 151.32 151.78 149.86 150.32 +0.69 3,070 14,727 -475
Apr18 170629 151.31 151.31 149.90 149.90 +0.67 698 5,480 +102
May18 170629 150.04 150.04 149.93 149.93 +0.65 233 3,119 +8
Jun18 170629 151.74 151.74 150.01 150.30 +0.64 1,476 16,960 +68
Jul18 170629 150.88 150.88 148.82 150.88 +0.63 82 1,419 +0
Aug18 170629 151.50 151.50 148.12 151.50 +0.63 59 1,234 +13
Total Volume and Open Interest 180,674 424,566 -2,828
RBOB Gasoline(NYM)
Jul17 170629 149.22 150.33 148.00 148.56 +0.23 33,361 18,260 -11,997
Aug17 170629 148.25 149.53 147.03 147.70 +0.35 68,411 138,806 +4,944
Sep17 170629 147.08 148.36 145.98 146.59 +0.38 30,825 76,641 -1,031
Oct17 170629 137.33 138.75 136.58 137.22 +0.48 11,979 46,845 +1,283
Nov17 170629 135.37 136.79 134.86 135.35 +0.51 5,374 32,416 +571
Dec17 170629 134.17 135.51 133.65 134.19 +0.55 7,118 41,528 +1,162
Jan18 170629 134.23 135.73 133.98 134.50 +0.60 1,213 9,652 -218
Feb18 170629 136.30 136.58 135.13 135.66 +0.60 403 7,515 +44
Mar18 170629 138.05 138.52 137.15 137.60 +0.57 527 5,460 -59
Apr18 170629 155.76 156.02 154.93 154.93 +0.53 163 5,332 -6
Total Volume and Open Interest 160,876 404,717 -5,572
e-miNY RBOB Gasoline(NYM)
Jul17 170629 148.56 148.56 143.90 148.56 +0.23 1 0 -1
Aug17 170629 147.70 147.70 147.70 147.70 +0.35      
Sep17 170629 146.59 146.60 146.59 146.59 +0.38      
Oct17 170629 137.22 137.22 137.20 137.22 +0.48      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Aug17 170629 3.080 3.122 3.032 3.042 -0.052 131,020 279,294 +629
Sep17 170629 3.074 3.114 3.028 3.037 -0.050 27,183 180,784 +1,054
Oct17 170629 3.106 3.142 3.055 3.065 -0.050 23,042 177,675 +362
Nov17 170629 3.169 3.200 3.115 3.125 -0.050 14,107 70,268 +903
Dec17 170629 3.317 3.345 3.261 3.272 -0.051 11,891 64,077 +1,088
Jan18 170629 3.407 3.430 3.349 3.357 -0.053 16,242 114,512 +5
Feb18 170629 3.389 3.406 3.332 3.338 -0.050 7,055 42,714 +1,024
Mar18 170629 3.314 3.329 3.261 3.270 -0.044 13,584 77,511 +84
Apr18 170629 2.877 2.887 2.851 2.857 -0.019 13,552 86,941 +1,152
May18 170629 2.836 2.844 2.810 2.816 -0.018 7,609 34,863 -98
Jun18 170629 2.863 2.863 2.837 2.841 -0.018 2,723 17,252 -565
Jul18 170629 2.889 2.889 2.862 2.867 -0.018 1,942 25,480 -146
Aug18 170629 2.896 2.896 2.868 2.873 -0.017 1,987 17,505 -372
Sep18 170629 2.871 2.871 2.845 2.849 -0.016 1,717 17,469 -201
Oct18 170629 2.884 2.892 2.863 2.867 -0.015 2,692 40,176 +257
Nov18 170629 2.926 2.931 2.914 2.914 -0.015 908 17,307 +241
Total Volume and Open Interest 327,469 1,336,463 -8,869
Brent Crude Oil(ICE)
Aug17 170629 47.39 48.03 47.14 47.42 +0.11 263,256 149,270 -25,162
Sep17 170629 47.61 48.27 47.34 47.63 +0.09 311,308 535,916 +15,574
Oct17 170629 47.90 48.55 47.65 47.93 +0.12 120,523 275,891 +1,788
Nov17 170629 48.15 48.84 47.95 48.23 +0.14 50,606 125,040 -316
Dec17 170629 48.43 49.10 48.22 48.50 +0.15 135,283 344,976 +3,586
Jan18 170629 48.67 49.35 48.52 48.77 +0.16 31,628 84,268 +2,861
Feb18 170629 48.91 49.56 48.76 49.00 +0.17 13,837 63,959 -1,114
Mar18 170629 49.14 49.73 48.98 49.22 +0.19 13,382 59,283 +441
Apr18 170629 49.37 49.91 49.26 49.43 +0.21 4,285 27,365 +526
May18 170629 49.61 49.61 49.61 49.61 +0.22 2,446 25,706 -55
Jun18 170629 49.63 50.21 49.55 49.77 +0.23 18,646 116,214 -490
Jul18 170629 50.40 50.40 49.95 49.95 +0.24 2,168 24,112 +483
Aug18 170629 50.12 50.12 50.12 50.12 +0.25 1,021 21,181 +2
Sep18 170629 50.25 50.25 50.25 50.25 +0.27 1,982 31,119 +446
Total Volume and Open Interest 1,019,461 2,398,971 -941
Gas Oil(ICE)
Jul17 170629 430.25 438.25 430.00 435.50 +8.00 54,323 108,672 -8,446
Aug17 170629 429.50 437.50 429.25 434.50 +7.25 87,628 152,201 +3,026
Sep17 170629 430.75 438.00 430.25 435.50 +7.25 59,597 105,097 -2,873
Oct17 170629 433.00 439.75 432.50 437.50 +6.75 29,833 78,464 +4,250
Nov17 170629 434.00 440.00 433.50 438.00 +6.50 10,165 45,630 +268
Dec17 170629 434.75 440.50 434.25 438.50 +6.00 35,404 125,181 +335
Jan18 170629 437.00 442.50 436.50 440.50 +5.75 3,293 30,287 +451
Feb18 170629 440.25 444.00 439.25 442.50 +5.50 1,340 13,773 -395
Mar18 170629 442.25 446.25 441.75 444.25 +5.25 1,688 20,223 -35
Apr18 170629 444.75 446.75 444.00 445.50 +5.00 722 8,381 +16
Total Volume and Open Interest 300,180 908,001 -2,847
Ethanol(CBOT)
Jul17 170629 1.460 1.475 1.460 1.475 +0.003 51 252 -47
Aug17 170629 1.484 1.490 1.470 1.486 +0.004 202 1,016 +30
Sep17 170629 1.485 1.491 1.479 1.491 +0.006 16 283 +0
Oct17 170629 1.487 1.505 1.487 1.487 +0.006 1 225 +0
Nov17 170629 1.470 1.470 1.470 1.470 +0.006 0 150 +0
Dec17 170629 1.463 1.463 1.458 1.458 +0.008 0 340 +0
Jan18 170629 1.443 1.443 1.443 1.443 +0.008      
Feb18 170629 1.443 1.443 1.443 1.443 +0.008      
Total Volume and Open Interest 270 2,269 -17
WTI Crude Oil(ICE)
Aug17 170629 44.80 45.45 44.66 44.93 +0.19 65,069 64,589 -1,940
Sep17 170629 45.06 45.70 44.91 45.20 +0.21 55,241 74,397 -250
Oct17 170629 45.28 45.94 45.14 45.44 +0.21 25,314 28,751 -571
Nov17 170629 45.66 46.19 45.43 45.72 +0.21 12,700 12,387 -658
Dec17 170629 45.91 46.50 45.75 46.02 +0.21 25,120 118,115 -902
Jan18 170629 46.17 46.77 46.01 46.29 +0.21 3,823 13,998 +490
Feb18 170629 46.47 46.79 46.39 46.51 +0.22 1,136 6,719 +39
Mar18 170629 46.78 46.89 46.60 46.69 +0.22 1,222 11,725 +103
Apr18 170629 46.85 46.85 46.85 46.85 +0.23 427 2,450 +60
May18 170629 46.99 46.99 46.99 46.99 +0.23 731 3,329 +247
Jun18 170629 47.43 47.43 46.88 47.13 +0.24 4,502 44,899 +1,105
Jul18 170629 47.24 47.24 47.24 47.24 +0.24 421 1,038 +148
Aug18 170629 47.37 47.37 47.37 47.37 +0.25 40 1,727 +3
Sep18 170629 47.49 47.49 47.49 47.49 +0.25 102 2,247 -3
Oct18 170629 47.61 47.61 47.61 47.61 +0.25 58 1,502 -11
Nov18 170629 47.74 47.74 47.74 47.74 +0.26 24 462 -7
Total Volume and Open Interest 207,818 535,429 -6,837
US Dollar Index(ICE)
Sep17 170629 95.770 95.780 95.270 95.365 -0.380 33,761 46,655 +2,303
Dec17 170629 95.500 95.515 95.110 95.165 -0.365 145 1,120 +19
Mar18 170629 95.195 95.270 94.885 94.955 -0.365 19 287 +6
Total Volume and Open Interest 33,925 48,062 +2,328
Australian Dollar(CME)
Sep17 170629 76.64 76.79 76.28 76.70 +0.39 68,005 87,864 +3,552
Dec17 170629 76.58 76.69 76.20 76.61 +0.38 92 1,195 +36
Mar18 170629 76.40 76.56 76.26 76.53 +0.38 0 7 +0
Total Volume and Open Interest 68,175 89,953 +3,582
British Pound(CME)
Sep17 170629 129.92 130.47 129.59 130.23 +0.55 103,987 184,540 -1,901
Dec17 170629 130.50 130.80 129.96 130.58 +0.55 162 1,203 +30
Mar18 170629 130.93 131.09 130.93 130.93 +0.54 0 293 +0
Total Volume and Open Interest 104,384 187,799 -1,861
Canadian Dollar(CME)
Sep17 170629 76.98 77.12 76.78 76.99 +0.12 78,907 138,549 +600
Dec17 170629 76.95 77.19 76.87 77.06 +0.11 604 4,248 -57
Mar18 170629 77.14 77.22 76.97 77.14 +0.12 2 382 +1
Jun18 170629 77.21 77.30 77.05 77.21 +0.12 8 72 +2
Total Volume and Open Interest 79,636 143,798 +550
Japanese Yen(CME)
Sep17 170629 89.19 89.74 88.84 89.53 +0.14 173,371 181,546 +4,601
Dec17 170629 89.40 90.11 89.23 89.91 +0.15 39 509 +6
Mar18 170629 90.42 90.45 89.74 90.36 +0.16 0 282 +0
Total Volume and Open Interest 174,005 183,705 +4,855
Swiss Franc(CME)
Sep17 170629 104.84 105.17 104.70 105.07 +0.25 37,043 37,104 +1,748
Dec17 170629 105.70 105.76 105.34 105.70 +0.25 19 223 +3
Mar18 170629 106.40 106.40 106.10 106.40 +0.26 0 17 +0
Total Volume and Open Interest 37,062 37,364 +1,751
EuroFX(CME)
Sep17 170629 114.25 114.93 114.22 114.80 +0.50 297,212 393,767 +18,512
Dec17 170629 114.81 115.49 114.77 115.36 +0.49 1,183 2,244 +263
Mar18 170629 115.88 116.05 115.45 115.97 +0.50 69 644 +37
Total Volume and Open Interest 301,059 400,560 +19,270
Mexican Peso(CME)
Jul17 170629 559.63 559.75 550.75 552.38 -5.63 0 96 +0
Aug17 170629 550.00 557.25 548.38 550.00 -5.63 0 64 +0
Total Volume and Open Interest 52,917 212,815 -1,800
Brazilian Real(CME)
Jul17 170629 305.45 305.45 301.60 302.65 -1.40 4,302 12,862 -3,028
Aug17 170629 303.15 303.15 299.65 300.80 -1.40 3,421 4,232 +3,090
Sep17 170629 302.10 302.10 297.80 298.85 -1.40 35 1,485 +17
Oct17 170629 297.40 297.40 297.40 297.40 -1.40      
Total Volume and Open Interest 7,758 18,579 +79
30-Year T-Bonds(CBOT)
Sep17 170629 154~290 155~020 153~180 154~080 -0~240 339,995 750,190 +5,077
Dec17 170629 153~190 153~190 152~190 153~020 -0~240 15 115 +2
Mar18 170629 152~110 152~110 152~110 152~110 -0~240      
Total Volume and Open Interest 340,010 750,305 +5,079
10-Year T-Notes(CBOT)
Sep17 170629 126~055 126~075 125~185 125~260 -0~125 1,626,148 3,099,909 -36,161
Dec17 170629 125~175 125~180 125~085 125~155 -0~130 244 2,156 +222
Mar18 170629 125~035 125~035 125~035 125~035 -0~130      
Total Volume and Open Interest 1,626,392 3,102,065 -35,939
5-Year T-Notes(CBOT)
Jun17 170629 118~160 118~176 118~134 118~170 -0~050 6,324 14,938 -3,773
Sep17 170629 118~052 118~060 117~270 118~002 -0~054 942,442 3,098,849 +37,706
Dec17 170629 117~222 117~222 117~222 117~222 -0~054 0 95 +0
Total Volume and Open Interest 948,766 3,113,882 +33,933
2 Year T-Notes(CBOT)
Jun17 170629 108~094 108~112 108~066 108~096 +0~010 546 3,610 -2,317
Sep17 170629 108~040 108~044 108~014 108~032 -0~012 298,484 1,291,323 +3,167
Dec17 170629 108~032 108~032 108~032 108~032 -0~012      
Total Volume and Open Interest 299,030 1,294,933 +850
Eurodollars(CME)
Sep17 170629 98.645 98.655 98.635 98.650 unch 174,923 1,487,783 -7,993
Dec17 170629 98.545 98.545 98.520 98.540 -0.005 193,407 1,785,442 +5,680
Mar18 170629 98.475 98.475 98.440 98.460 -0.015 195,215 1,101,196 -15,011
Jun18 170629 98.400 98.410 98.370 98.390 -0.020 174,505 1,106,216 +3,969
Sep18 170629 98.335 98.340 98.290 98.320 -0.020 207,347 1,085,619 -7,660
Dec18 170629 98.255 98.260 98.200 98.230 -0.030 256,778 1,403,021 +24,560
Mar19 170629 98.210 98.210 98.150 98.180 -0.035 192,054 807,832 +706
Jun19 170629 98.155 98.160 98.095 98.125 -0.035 186,951 685,725 +7,367
Sep19 170629 98.110 98.110 98.040 98.070 -0.040 135,512 642,473 +5,154
Dec19 170629 98.020 98.035 97.960 97.995 -0.045 140,590 742,449 -4,761
Mar20 170629 97.990 97.995 97.920 97.955 -0.045 91,052 450,670 -9,804
Jun20 170629 97.945 97.950 97.875 97.910 -0.045 90,642 293,657 +4,652
Sep20 170629 97.900 97.905 97.825 97.860 -0.050 60,008 239,310 -1,911
Dec20 170629 97.840 97.845 97.760 97.800 -0.050 62,509 295,831 -5,038
Mar21 170629 97.795 97.800 97.720 97.755 -0.050 43,928 153,852 -1,741
Jun21 170629 97.745 97.755 97.670 97.710 -0.050 36,483 111,350 -2,413
Sep21 170629 97.705 97.710 97.625 97.665 -0.050 30,714 88,578 +2,855
Dec21 170629 97.650 97.655 97.570 97.610 -0.050 32,146 94,994 +145
Total Volume and Open Interest 2,384,142 12,982,431 +5,639
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170629 167~17 167~26 165~24 166~18 -1~04 119,924 780,564 +5,260
Dec17 170629 165~18 165~18 165~18 165~18 -1~04      
Total Volume and Open Interest 119,924 780,564 +5,260
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170629 135~210 135~235 134~265 135~060 -0~175 111,862 386,650 +2,381
Dec17 170629 134~290 134~290 134~290 134~290 -0~175      
Total Volume and Open Interest 111,862 386,650 +2,381
30 Day Federal Funds(CBOT)
Jun17 170629 98.960 98.960 98.960 98.960 unch 970 79,915 -395
Jul17 170629 98.850 98.850 98.845 98.850 unch 44,615 295,277 -17,112
Aug17 170629 98.840 98.845 98.840 98.845 unch 6,342 182,376 +266
Sep17 170629 98.830 98.835 98.825 98.835 unch 11,724 77,252 +3,671
Oct17 170629 98.800 98.805 98.790 98.800 unch 48,973 276,405 -3,411
Nov17 170629 98.795 98.795 98.785 98.795 unch 16,256 214,496 +709
Total Volume and Open Interest 186,029 1,698,574 -23,906
Japanese Govt Bonds(SGX)
Sep17 170628 150.64 150.66 150.47 150.49 -0.14 347 14,493 -1,376
Dec17 170628 150.49 150.49 150.49 150.49 -0.14      
Mar18 170628 150.49 150.49 150.49 150.49 -0.14      
Total Volume and Open Interest 347 14,493 -1,376
Euro-Buxl(EUREX)
Sep17 170629 166.44 166.52 164.00 164.34 -2.64 60,194 213,265 +4,002
Dec17 170629 163.60 163.60 162.80 162.80 -2.64 0 2 +0
Mar18 170629 162.34 162.34 162.34 162.34 -2.64      
Total Volume and Open Interest 60,194 213,267 +4,002
Euro-Bund(EUREX)
Sep17 170629 163.30 163.31 162.06 162.17 -1.28 1,120,069 2,164,825 +45,578
Dec17 170629 160.05 160.05 159.21 159.25 -1.25 270 774 +123
Mar18 170629 159.12 159.12 159.12 159.12 -1.28 5 37 +0
Total Volume and Open Interest 1,120,344 2,165,636 +45,701
Euro-Bobl(EUREX)
Sep17 170629 132.12 132.12 131.72 131.75 -0.43 691,733 1,712,088 +138,518
Dec17 170629 130.15 130.15 130.15 130.15 -0.44 4,402 22,798 +2,874
Mar18 170629 130.15 130.15 130.15 130.15 -0.44      
Total Volume and Open Interest 696,135 1,734,886 +141,392
Euro-Schatz(EUREX)
Sep17 170629 111.87 111.89 111.83 111.85 -0.05 642,182 1,490,746 -19,632
Dec17 170629 111.77 111.77 111.77 111.77 -0.06 1 6 -1
Mar18 170629 111.85 111.85 111.85 111.85 -0.05      
Total Volume and Open Interest 642,183 1,490,752 -19,633
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170629 100.320 100.320 100.315 100.320 unch 36 5,800 +471
Dec17 170629 100.290 100.290 100.290 100.290 -0.010 29 7,946 +228
Total Volume and Open Interest 381 42,270 +709
Long Gilt(LIFFE)
Sep17 170629 126~07 126~08 125~15 125~23 -0~31 194,494 712,081 -5,999
Dec17 170629 124~25 124~25 124~25 124~25 -0~31      
Total Volume and Open Interest 194,756 724,765 -6,256
3-Mth Short Sterling(LIFFE)
Sep17 170629 99.59 99.61 99.57 99.59 -0.01 66,553 417,735 -11,112
Dec17 170629 99.51 99.51 99.48 99.49 -0.02 116,802 438,500 -7,059
Mar18 170629 99.44 99.44 99.39 99.40 -0.04 108,506 302,575 +12,953
Jun18 170629 99.36 99.38 99.32 99.33 -0.05 91,970 360,997 -16,239
Sep18 170629 99.32 99.32 99.26 99.28 -0.05 102,124 285,061 -4,487
Dec18 170629 99.28 99.28 99.22 99.23 -0.06 95,982 320,012 -1,938
Total Volume and Open Interest 1,028,782 3,049,815 -77,256
3-Mth Euribor(LIFFE)
Sep17 170629 100.315 100.325 100.315 100.320 unch 197,637 387,980 -25,634
Dec17 170629 100.300 100.305 100.285 100.290 -0.015 159,634 381,125 -6,775
Mar18 170629 100.270 100.275 100.255 100.255 -0.020 201,937 423,545 -28,644
Total Volume and Open Interest 2,108,675 3,871,941 -18,673
3-Mth Aus T-Bills(SFE)
Sep17 170629 98.26 98.27 98.26 98.27 unch 6,414 170,231 +929
Dec17 170629 98.25 98.25 98.23 98.25 unch 10,669 257,913 +1,221
Mar18 170629 98.20 98.21 98.18 98.19 -0.02 9,540 184,595 +3,131
Jun18 170629 98.14 98.14 98.11 98.12 -0.02 8,818 143,347 +561
Sep18 170629 98.06 98.07 98.02 98.03 -0.04 11,306 106,996 +601
Dec18 170629 97.99 97.99 97.94 97.94 -0.05 8,157 76,749 -184
Mar19 170629 97.91 97.92 97.85 97.87 -0.05 5,700 44,528 -599
Jun19 170629 97.84 97.85 97.78 97.79 -0.06 3,913 32,833 +247
Sep19 170629 97.75 97.75 97.70 97.72 -0.05 121 2,739 -31
Dec19 170629 97.67 97.67 97.64 97.65 -0.06 85 3,338 +20
Total Volume and Open Interest 64,723 1,025,074 +5,896
10-Year Aus T-Bonds(SFE)
Sep17 170629 97.49 97.50 97.44 97.45 -0.05 80,743 944,165 +5,298
Dec17 170629 97.45 97.45 97.45 97.45 -0.05      
Total Volume and Open Interest 80,743 944,165 +5,298
3-Year Aus T-Bonds(SFE)
Sep17 170629 98.12 98.12 98.07 98.08 -0.04 127,290 920,143 +13,663
Dec17 170629 98.08 98.08 98.08 98.08 -0.04      
Total Volume and Open Interest 127,290 920,143 +13,663
Gold(CMX)
Aug17 170629 1249.6 1253.2 1239.7 1245.8 -3.3 213,423 300,996 +1,714
Oct17 170629 1253.9 1256.5 1243.5 1249.5 -3.3 8,119 15,362 +116
Dec17 170629 1256.7 1260.3 1247.1 1253.2 -3.3 14,471 101,217 +1,814
Feb18 170629 1260.9 1263.6 1250.9 1256.7 -3.3 530 12,056 +18
Apr18 170629 1263.0 1263.0 1254.5 1260.1 -3.2 154 3,827 -4
Jun18 170629 1270.0 1270.3 1257.8 1263.5 -3.1 532 7,366 +359
Aug18 170629 1266.8 1267.8 1265.1 1266.9 -3.1 22 1,138 +6
Oct18 170629 1277.1 1277.1 1266.0 1270.3 -3.1 0 320 +0
Dec18 170629 1269.1 1274.5 1269.1 1273.8 -3.1 57 6,107 +53
Feb19 170629 1277.5 1277.5 1277.5 1277.5 -3.1 0 3 +0
Apr19 170629 1281.2 1281.2 1281.2 1281.2 -3.1      
Jun19 170629 1284.9 1284.9 1284.9 1284.9 -3.1 0 748 +0
Total Volume and Open Interest 237,939 453,144 +3,766
Silver(CMX)
Jul17 170629 1677.0 1686.0 1655.5 1658.6 -14.1 89,742 25,397 -15,280
Sep17 170629 1683.5 1691.5 1661.5 1665.4 -13.7 51,953 134,564 +14,745
Dec17 170629 1695.0 1702.0 1672.5 1675.9 -13.7 4,028 38,492 +1,664
Mar18 170629 1698.0 1698.0 1686.4 1686.4 -13.7 97 2,114 +21
May18 170629 1691.5 1694.0 1689.5 1693.4 -13.7 4 1,216 +4
Jul18 170629 1700.4 1720.5 1700.4 1700.4 -13.7 37 818 +14
Sep18 170629 1707.5 1707.5 1707.5 1707.5 -13.7 5 21 +5
Total Volume and Open Interest 146,401 204,637 +1,500
Platinum(NYMEX)
Jul17 170629 920.9 925.4 909.6 919.0 -2.7 15,402 11,428 -6,357
Oct17 170629 923.8 928.2 911.6 923.1 -1.1 12,429 61,792 +6,152
Jan18 170629 927.3 931.5 916.0 926.9 -1.4 52 3,123 +32
Apr18 170629 930.4 932.0 930.4 930.4 -1.4 0 52 +0
Total Volume and Open Interest 27,911 76,578 -160
Palladium(NYMEX)
Sep17 170629 855.20 860.95 843.55 846.10 -8.50 3,724 32,965 -477
Dec17 170629 851.95 851.95 837.95 839.50 -6.95 70 2,609 +35
Mar18 170629 831.55 832.80 831.55 831.55 -6.80 0 137 +0
Total Volume and Open Interest 3,801 35,760 -449
Copper(CMX)
Jul17 170629 266.05 270.05 265.60 268.30 +2.25 57,371 15,998 -7,550
Sep17 170629 267.50 271.55 267.05 269.55 +1.95 48,986 124,462 +10,806
Dec17 170629 269.40 273.20 269.00 271.30 +1.90 3,600 64,031 +679
Mar18 170629 273.00 273.90 272.10 272.40 +1.90 610 14,427 +232
May18 170629 273.15 274.35 273.00 273.00 +1.90 60 4,802 +34
Total Volume and Open Interest 112,184 253,503 +4,388
E-mini DJIA Index(CBOT)
Sep17 170629 21427 21451 21138 21255 -147 165,483 131,120 +2,346
Dec17 170629 21395 21407 21101 21213 -147 34 209 +3
Mar18 170629 21170 21181 21168 21181 -147 0 6 +0
Jun18 170629 21150 21150 21150 21150 -147      
Total Volume and Open Interest 165,517 131,335 +2,349
S & P 500(CME)
Sep17 170629 2443.90 2444.40 2420.00 2420.00 -18.40 2,281 40,637 +921
Dec17 170629 2418.00 2437.60 2401.50 2418.00 -18.50 0 225 -9
Mar18 170629 2416.40 2436.00 2399.90 2416.40 -18.50      
Jun18 170629 2415.40 2435.00 2398.90 2415.40 -18.50      
Total Volume and Open Interest 2,281 40,862 +912
S & P 500 E-Mini(Globex)
Sep17 170629 2442.00 2445.00 2402.25 2420.00 -18.50 1,639,883 2,858,564 +21,886
Dec17 170629 2440.75 2442.75 2400.75 2418.00 -18.50 1,264 16,792 +166
Mar18 170629 2437.75 2437.75 2400.00 2416.40 -18.60 153 798 +148
Jun18 170629 2416.00 2418.00 2415.40 2415.40 -18.60 0 5 +0
Total Volume and Open Interest 1,641,300 2,876,159 +22,200
NASDAQ 100 E-Mini(Globex)
Sep17 170629 5766.30 5776.00 5601.00 5653.00 -110.50 418,001 284,978 +3,061
Dec17 170629 5778.00 5780.50 5609.00 5660.30 -111.50 602 877 +70
Mar18 170629 5760.00 5764.30 5620.00 5668.80 -111.50 8 27 -1
Total Volume and Open Interest 418,611 285,882 +3,130
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 170629 1759.00 1762.00 1729.70 1744.90 -11.20 20,038 93,531 +373
Dec17 170629 1741.60 1756.70 1731.00 1741.60 -11.20      
Total Volume and Open Interest 20,038 93,531 +373
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170629 11.65 13.75 11.60 12.03 +0.35 154,973 280,549 -2,928
Aug17 170629 12.47 13.75 12.35 12.63 +0.15 81,374 121,961 +8,152
Sep17 170629 13.53 14.52 13.44 13.63 +0.10 27,431 64,650 +2,404
Total Volume and Open Interest 294,079 569,260 +12,836
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170629 854.50 854.50 853.70 854.50 -4.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170629 1431.30 1432.20 1401.00 1418.00 -8.80 133,728 579,718 -5,202
Dec17 170629 1424.90 1424.90 1400.00 1417.00 -8.80 0 96 +0
Mar18 170629 1416.00 1416.00 1416.00 1416.00 -8.80 0 1 +0
Total Volume and Open Interest 133,728 579,817 -5,202
Nikkei 225(CME)
Sep17 170629 20255 20315 19890 20010 -235 8,875 36,845 +68
Dec17 170629 19915 19940 19915 19935 -235      
Total Volume and Open Interest 8,875 36,845 +68
Nikkei 225(SGX)
Sep17 170629 20220 20235 20210 20225 +80 51,496 209,073 +2,032
Dec17 170629 19970 20100 19970 20100 +80 5 2,512 +2
Mar18 170628 19985 19985 19985 19985 -5 0 205 +0
Total Volume and Open Interest 40,585 216,899 +539
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170628 20140 20215 20100 20140 -10 479,943 261,060 +723
Dec17 170628 20015 20080 19970 20020 unch 2,158 5,795 +21
Total Volume and Open Interest 505,484 372,776 +1,105
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170628 20140 20220 20100 20140 -10 31,753 305,396 +3,531
Dec17 170628 20020 20080 19970 20020 unch 145 39,324 -29
Total Volume and Open Interest 31,909 412,350 +3,503
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170629 20240 20280 19860 19975 -235 38,590 69,395 +2,368
Dec17 170629 19785 19850 19785 19850 -235 3 23 +3
Total Volume and Open Interest 38,595 69,420 +2,373
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170629 19980 19980 19975 19980 -230 0 9 +0
Dec17 170629 19850 19850 19850 19850 -230      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Jul17 170629 5270.5 5280.0 5116.5 5149.5 -98.5 92,776 375,964 +4,016
Aug17 170629 5265.0 5273.0 5132.0 5148.5 -98.5 74 456 +8
Sep17 170629 5262.5 5262.5 5122.0 5147.5 -98.5 1,430 19,210 -12
Total Volume and Open Interest 94,281 410,042 +4,012
Hang Seng Index(HKFE)
Jun17 170629 25650 25914 25641 25906 +271 175,779 82,409 -40,841
Jul17 170629 25512 25825 25506 25803 +306 101,872 109,622 +56,449
Total Volume and Open Interest 278,675 206,082 +15,980
DAX(EUREX)
Sep17 170629 12710.5 12730.0 12341.5 12404.0 -238.5 97,536 161,526 -141
Dec17 170629 12691.5 12696.0 12338.5 12394.5 -238.5 664 4,393 -28
Mar18 170629 12391.5 12391.5 12391.5 12391.5 -238.5 0 35 +0
Total Volume and Open Interest 98,200 165,954 -169
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170629 12705.0 12729.0 12343.0 12404.0 -238.5 30,383 10,089 -1,514
Dec17 170629 12714.0 12716.0 12338.0 12394.5 -238.5 32 292 +15
Total Volume and Open Interest 30,417 10,384 -1,499
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170629 3544 3548 3438 3461 -67 662,821 3,508,356 -12,300
Dec17 170629 3531 3531 3426 3448 -67 6,198 79,742 -15
Total Volume and Open Interest 669,020 3,639,542 -12,314
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170629 9087 9099 8879 8931 -122 31,074 185,364 -108
Dec17 170629 9046 9046 8891 8905 -122 174 2,014 +84
Total Volume and Open Interest 31,253 187,398 -14
FT-SE 100(EURONEXT)
Sep17 170629 7362.00 7393.50 7245.50 7293.00 -37.00 82,950 804,453 +6,451
Dec17 170629 7327.50 7327.50 7243.50 7253.50 -37.00 5 11,335 +0
Mar18 170629 7192.50 7192.50 7192.50 7192.50 -37.00      
Total Volume and Open Interest 82,955 815,788 +6,451
SPI 200(SFE)
Sep17 170629 5698.0 5779.0 5680.0 5777.0 +81.0 25,474 307,104 -933
Dec17 170629 5763.0 5763.0 5763.0 5763.0 +80.0 2 1,418 +0
Mar18 170629 5716.0 5716.0 5716.0 5716.0 +80.0 0 1,393 +0
Total Volume and Open Interest 25,479 311,787 -933
FTSE MIB(ISE)
Sep17 170629 21095.00 21100.00 20605.00 20644.00 -340.00 28,083 35,269 -563
Dec17 170629 20955.00 20955.00 20510.00 20537.00 -332.00 28 37 +6
Total Volume and Open Interest 28,111 35,306 -557
KOSPI 200(KFE)
Sep17 170629 310.85 314.60 310.85 313.70 +2.10 148,118 266,892 -2,824
Dec17 170629 312.00 315.35 312.00 314.50 +2.25 275 28,992 +2
Mar18 170629 310.00 312.10 310.00 311.30 +2.25 1 7,426 +199
Total Volume and Open Interest 148,400 325,017 -2,629
GSCI(CME)
Jul17 170629 365.75 367.25 364.30 364.40 +1.80 93 14,098 -71
Aug17 170629 363.50 365.70 363.50 363.50 +1.80 0 835 +0
Sep17 170629 365.10 365.10 365.10 365.10 +1.80      
Total Volume and Open Interest 93 14,933 -71
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!!!