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 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170630 915.00 945.50 912.25 942.25 +26.75 106,115 27,250 -31,363
Aug17 170630 920.00 950.50 917.50 947.00 +26.25 79,814 112,838 +7,474
Sep17 170630 922.50 953.50 919.75 950.50 +27.25 15,776 45,562 +1,935
Nov17 170630 923.75 958.00 921.50 954.75 +30.00 89,744 380,819 +7,559
Jan18 170630 931.50 965.25 929.50 962.50 +29.75 7,888 40,499 +1,231
Mar18 170630 938.00 970.00 936.00 966.75 +27.50 3,699 24,047 +793
May18 170630 943.75 975.75 942.75 972.75 +27.25 1,136 13,621 +165
Jul18 170630 949.50 981.50 948.50 977.75 +26.75 1,414 18,469 +359
Aug18 170630 956.75 976.00 954.25 976.00 +25.75 17 1,034 +16
Sep18 170630 966.50 966.50 933.00 966.50 +24.50 0 65 +0
Nov18 170630 935.75 962.75 935.00 959.75 +23.25 430 8,632 -70
Jan19 170630 964.75 964.75 964.75 964.75 +23.25 0 70 +0
Mar19 170630 965.25 965.25 965.25 965.25 +23.75 0 7 +0
May19 170630 967.50 967.50 967.50 967.50 +23.75 0 7 +0
Total Volume and Open Interest 306,039 673,062 -11,902
Soybean Meal(CBOT)
Jul17 170630 294.60 307.00 293.80 304.40 +10.00 49,090 15,665 -15,159
Aug17 170630 296.40 309.00 295.80 306.20 +9.80 34,464 57,589 +3,473
Sep17 170630 298.20 310.70 297.40 307.90 +9.80 12,649 37,396 +1,920
Oct17 170630 298.50 311.70 298.00 309.30 +10.70 5,874 23,381 +1,098
Dec17 170630 299.80 313.70 299.00 311.20 +11.30 30,853 176,266 +2,208
Jan18 170630 300.90 314.40 300.60 312.20 +11.50 2,653 20,090 -80
Mar18 170630 303.30 316.50 302.90 313.80 +10.90 2,917 17,105 +560
May18 170630 304.40 317.00 304.30 314.50 +10.40 782 7,985 -12
Jul18 170630 306.10 318.10 306.10 315.80 +10.10 1,188 12,280 +241
Aug18 170630 307.80 317.80 306.90 315.90 +10.00 75 2,458 +40
Total Volume and Open Interest 141,137 378,069 -5,680
Soybean Oil(CBOT)
Jul17 170630 32.36 33.05 32.30 32.93 +0.51 63,191 15,625 -18,461
Aug17 170630 32.49 33.20 32.35 33.04 +0.52 44,037 75,523 +7,642
Sep17 170630 32.60 33.30 32.48 33.16 +0.53 18,003 38,356 -2,074
Oct17 170630 32.68 33.32 32.51 33.17 +0.50 7,042 17,565 -374
Dec17 170630 32.81 33.49 32.70 33.34 +0.48 48,195 160,331 +2,632
Jan18 170630 32.98 33.64 32.86 33.50 +0.48 4,742 21,242 +751
Mar18 170630 33.09 33.74 32.97 33.59 +0.45 3,469 17,929 +642
May18 170630 33.19 33.78 33.07 33.66 +0.43 671 7,336 +122
Jul18 170630 33.32 33.86 33.15 33.74 +0.46 1,233 9,359 +37
Aug18 170630 33.33 33.72 33.19 33.72 +0.45 117 1,244 +43
Total Volume and Open Interest 191,354 370,954 -8,958
Canola(WCE)
Jul17 170630 529.4 551.3 521.5 551.3 +21.3 7,017 4,416 -5,460
Nov17 170630 484.4 499.5 483.5 498.0 +13.6 18,221 98,847 +272
Jan18 170630 493.0 505.2 490.8 503.6 +13.2 506 15,846 +297
Mar18 170630 498.6 510.7 498.6 509.2 +13.4 83 2,741 +78
May18 170630 510.0 512.7 510.0 512.7 +13.2 0 239 +0
Total Volume and Open Interest 25,827 122,184 -4,813
Corn(CBOT)
Jul17 170630 360.00 372.50 359.50 370.50 +10.75 219,540 67,110 -54,541
Sep17 170630 370.00 383.00 369.50 381.00 +11.50 225,269 574,631 +29,496
Dec17 170630 380.75 393.75 380.00 392.00 +12.00 142,225 494,685 +12,507
Mar18 170630 390.00 403.00 389.50 401.25 +11.75 23,273 99,898 +3,380
May18 170630 396.50 408.50 395.75 407.00 +11.25 2,736 19,339 +259
Jul18 170630 401.75 414.00 401.25 412.50 +11.25 3,170 54,760 +713
Sep18 170630 398.50 411.25 398.00 410.25 +12.25 241 7,045 +88
Dec18 170630 401.50 415.00 400.75 413.50 +12.50 2,448 34,207 +184
Mar19 170630 417.00 420.50 417.00 420.50 +11.75 0 786 +0
May19 170630 416.75 425.00 416.75 424.25 +11.25 0 259 +0
Total Volume and Open Interest 618,917 1,353,760 -7,908
Wheat(CBOT)
Jul17 170630 480.25 511.50 480.25 511.00 +30.75 23,422 14,294 -10,714
Sep17 170630 496.00 526.00 496.00 526.00 +30.00 64,742 200,528 +1,559
Dec17 170630 517.50 545.50 515.50 545.00 +29.50 17,177 116,014 +278
Mar18 170630 529.00 559.00 529.00 558.75 +29.75 5,882 37,482 +1,530
May18 170630 538.50 567.25 538.50 567.25 +28.75 4,864 13,512 +3,928
Jul18 170630 540.25 572.00 540.25 570.25 +27.75 1,011 15,366 -52
Total Volume and Open Interest 117,366 401,348 -3,445
Wheat(KCBT)
Jul17 170630 480.00 511.25 479.75 511.25 +30.75 27,082 10,756 -15,419
Sep17 170630 499.00 529.50 497.75 529.50 +30.00 38,899 124,602 +6,024
Dec17 170630 524.75 554.75 524.00 554.25 +29.50 9,774 72,061 -261
Mar18 170630 538.00 567.75 538.00 567.25 +28.50 2,703 27,873 +128
May18 170630 548.00 575.50 548.00 575.25 +27.50 520 6,032 +112
Jul18 170630 553.00 581.50 552.00 581.00 +27.25 1,338 10,008 -144
Sep18 170630 558.50 588.75 558.50 588.75 +27.25 538 1,578 +211
Total Volume and Open Interest 80,879 253,444 -9,349
Wheat(MGE)
Jul17 170630 744.00 780.75 744.00 767.75 +26.50 4,466 5,886 -2,736
Sep17 170630 742.50 792.75 737.75 771.75 +32.25 13,049 33,570 +1,015
Dec17 170630 731.75 781.00 727.75 759.75 +28.50 6,672 21,984 +645
Mar18 170630 722.75 767.75 722.75 745.75 +24.50 3,077 11,079 +288
May18 170630 712.50 750.25 712.50 733.50 +21.75 1,208 4,439 +182
Jul18 170630 704.25 740.75 704.00 720.75 +19.00 946 1,867 +177
Total Volume and Open Interest 29,711 79,467 -338
Oats(CBOT)
Jul17 170630 270.00 305.00 262.00 290.00 +24.50 407 233 -222
Sep17 170630 261.75 284.75 261.75 284.75 +20.00 356 1,594 +84
Dec17 170630 261.75 282.75 261.75 282.75 +20.00 379 3,991 +140
Mar18 170630 266.75 285.00 266.75 284.00 +18.75 14 227 +9
Total Volume and Open Interest 1,156 6,045 +11
Rough Rice(CBOT)
Jul17 170630 11.78 11.78 11.51 11.51 -0.09 448 1,413 -189
Sep17 170630 11.82 12.27 11.77 11.81 -0.09 894 7,473 +263
Nov17 170630 12.07 12.40 12.00 12.01 -0.12 90 612 +39
Jan18 170630 12.40 12.40 12.20 12.20 -0.11 0 31 +0
Total Volume and Open Interest 1,432 9,583 +113
Live Cattle(CME)
Jun17 170630 119.930 120.000 119.000 119.100 -1.100 1,552 1,060 -918
Aug17 170630 115.900 116.550 115.180 116.300 -0.200 23,363 167,143 -3,787
Oct17 170630 114.500 115.300 113.785 115.200 +0.220 11,054 109,895 +928
Dec17 170630 114.900 115.950 114.080 115.800 +0.515 6,344 59,493 +414
Feb18 170630 115.250 116.450 114.535 116.285 +0.585 2,601 26,961 +73
Apr18 170630 113.680 114.950 113.000 114.800 +0.665 1,552 11,769 +217
Total Volume and Open Interest 46,860 383,087 -3,005
Feeder Cattle(CME)
Aug17 170630 147.000 148.200 144.800 147.935 +0.750 5,535 29,920 -417
Sep17 170630 146.950 148.350 144.785 148.035 +0.835 2,886 11,157 +64
Oct17 170630 145.700 147.100 143.700 146.935 +0.855 1,831 7,193 +76
Nov17 170630 144.150 146.000 142.350 145.785 +1.035 991 4,254 +16
Jan18 170630 140.380 142.900 138.700 142.580 +1.750 404 2,848 +89
Mar18 170630 137.350 140.550 136.380 140.435 +2.335 30 711 +9
Apr18 170630 137.700 139.350 137.000 139.330 +1.450 19 54 +4
Total Volume and Open Interest 11,708 56,155 -158
Lean Hogs(CME)
Jul17 170630 89.980 90.850 89.800 90.635 +1.155 7,114 20,025 -953
Aug17 170630 81.200 83.750 81.100 83.750 +3.000 16,331 90,306 -2,905
Oct17 170630 68.150 70.480 68.150 70.450 +1.800 11,221 69,693 +2,444
Dec17 170630 62.080 63.550 61.830 63.485 +1.385 4,253 36,594 +803
Feb18 170630 65.800 66.950 65.550 66.885 +1.235 1,774 16,927 +333
Apr18 170630 69.600 70.635 69.600 70.580 +0.695 1,080 16,185 +490
May18 170630 74.100 74.650 74.035 74.500 +0.300 11 263 +2
Jun18 170630 77.150 77.785 77.150 77.785 +0.555 228 6,849 +150
Total Volume and Open Interest 42,038 257,903 +375
Class III Milk(CME)
Jun17 170627 16.35 16.36 16.35 16.35 unch 35 5,229 -20
Jul17 170630 15.69 15.82 15.65 15.72 +0.02 197 4,902 +57
Aug17 170630 16.42 16.58 16.35 16.58 +0.17 329 4,144 +19
Sep17 170630 16.55 16.75 16.53 16.73 +0.16 256 4,210 +50
Oct17 170630 16.80 16.97 16.80 16.93 +0.11 93 3,034 +52
Nov17 170630 16.86 16.99 16.86 16.97 +0.13 37 2,664 +12
Dec17 170630 16.75 16.84 16.75 16.80 +0.05 20 2,527 +2
Jan18 170630 16.53 16.55 16.53 16.55 +0.02 30 814 +4
Feb18 170630 16.53 16.55 16.52 16.55 +0.03 18 763 +17
Mar18 170630 16.53 16.53 16.53 16.53 unch 10 656 +6
Apr18 170630 16.45 16.45 16.44 16.44 unch 2 500 +2
May18 170630 16.40 16.42 16.40 16.40 -0.05 14 506 +12
Jun18 170630 16.61 16.62 16.61 16.62 unch 13 446 +12
Total Volume and Open Interest 1,051 25,779 +277
Cocoa(ICE)
Jul17 170630 1903 1903 1903 1903 +81 2 17 -939
Sep17 170630 1854 1955 1852 1940 +79 16,047 136,027 -1,799
Dec17 170630 1885 1979 1881 1967 +79 10,094 57,719 -588
Mar18 170630 1912 2006 1910 1996 +79 3,025 27,683 +634
May18 170630 1932 2021 1932 2014 +78 347 10,340 +12
Jul18 170630 1978 2039 1978 2033 +79 71 8,178 +24
Sep18 170630 2035 2058 2033 2052 +79 47 7,196 +13
Total Volume and Open Interest 29,640 259,041 -2,638
Coffee "C"(ICE)
Jul17 170630 124.05 125.00 124.00 124.05 -0.70 22 77 -21
Sep17 170630 126.55 128.40 125.35 125.70 -0.65 11,221 122,521 +268
Dec17 170630 130.30 131.85 128.95 129.20 -0.65 2,579 49,421 -7
Mar18 170630 133.70 135.30 132.45 132.75 -0.60 1,167 21,503 +127
May18 170630 136.05 137.60 134.85 135.10 -0.55 962 14,315 +64
Jul18 170630 138.50 139.15 137.00 137.25 -0.55 766 4,368 +46
Total Volume and Open Interest 17,302 222,641 +668
Orange Juice(ICE)
Jul17 170630 133.70 135.15 129.75 129.85 -3.05 178 293 -150
Sep17 170630 133.80 136.50 131.50 132.55 -1.35 479 7,384 +40
Nov17 170630 134.05 136.25 132.50 133.05 -0.80 35 1,765 +0
Jan18 170630 133.90 134.25 133.85 134.25 +0.30 16 853 +16
Mar18 170630 135.70 135.70 135.70 135.70 +0.55 3 281 +3
May18 170630 136.70 136.70 136.70 136.70 +0.75 0 162 +0
Total Volume and Open Interest 711 10,738 -91
Sugar #11(ICE)
Jul17 170630 13.48 13.83 13.44 13.68 +0.38 44,075 48,966 -15,560
Oct17 170630 13.60 14.07 13.54 13.81 +0.31 68,661 444,875 +9,271
Mar18 170630 14.31 14.74 14.26 14.47 +0.28 20,997 166,921 +1,047
May18 170630 14.25 14.74 14.25 14.50 +0.29 7,198 55,592 +336
Jul18 170630 14.35 14.80 14.35 14.60 +0.29 4,240 33,141 +40
Oct18 170630 14.55 15.04 14.55 14.84 +0.29 2,929 37,048 -231
Mar19 170630 15.08 15.47 15.08 15.37 +0.29 959 15,399 -278
May19 170630 15.14 15.53 15.14 15.43 +0.29 474 4,156 +121
Total Volume and Open Interest 150,175 816,457 -5,032
London Cocoa(LCE)
Jul17 170630 1482 1550 1474 1533 +47 7,309 47,379 -2,529
Sep17 170630 1465 1540 1463 1525 +52 10,523 67,761 +2,235
Dec17 170630 1490 1561 1490 1548 +50 3,876 62,460 +560
Mar18 170630 1513 1580 1509 1567 +49 1,989 48,267 +270
May18 170630 1530 1594 1525 1582 +49 1,508 16,244 +174
Jul18 170630 1542 1607 1540 1597 +49 482 9,661 +66
Sep18 170630 1555 1622 1552 1609 +49 465 8,867 +202
Total Volume and Open Interest 26,451 265,197 +1,097
London Sugar(LCE)
Aug17 170630 403.70 407.90 398.50 403.70 +4.00 4,487 37,931 -1,075
Oct17 170630 390.10 392.10 383.00 387.70 +3.50 2,964 35,632 +1,065
Dec17 170630 392.20 392.60 384.30 389.40 +4.50 944 12,844 +504
Mar18 170630 397.70 398.00 390.90 395.30 +4.60 551 8,205 +162
May18 170630 401.90 402.00 395.20 399.60 +4.00 102 4,011 +65
Total Volume and Open Interest 9,510 103,290 +939
Cotton(ICE)
Jul17 170630 75.31 75.31 75.31 75.31 +1.31 9 473 -33
Oct17 170630 69.29 70.36 68.94 70.36 +1.31 14 214 +2
Dec17 170630 67.05 68.69 66.86 68.59 +1.35 12,119 160,224 +297
Mar18 170630 66.50 67.68 66.32 67.57 +0.96 2,549 26,220 +202
May18 170630 67.07 68.18 66.87 68.10 +1.06 396 3,898 +208
Jul18 170630 67.61 68.71 67.49 68.71 +1.13 127 4,215 +43
Total Volume and Open Interest 15,440 201,344 +887
Lumber(CME)
Jul17 170630 366.5 368.8 364.7 365.9 -0.1 438 1,198 -163
Sep17 170630 352.0 359.7 350.5 356.1 +3.6 502 2,339 +254
Nov17 170630 345.0 352.7 345.0 349.6 +0.2 37 616 +0
Jan18 170630 361.2 361.5 358.7 358.7 +2.5 3 110 +0
Total Volume and Open Interest 980 4,298 +91
Crude Oil(NYM)
Aug17 170630 44.89 46.35 44.88 46.04 +1.11 753,375 534,351 -6,792
Sep17 170630 45.16 46.59 45.14 46.29 +1.09 139,852 299,867 +7,172
Oct17 170630 45.38 46.79 45.37 46.51 +1.07 47,234 116,014 -371
Nov17 170630 45.65 47.04 45.64 46.77 +1.05 25,287 109,032 +2,473
Dec17 170630 45.95 47.31 45.95 47.05 +1.03 77,168 322,358 +1,551
Jan18 170630 46.24 47.56 46.23 47.31 +1.02 21,447 97,343 +954
Feb18 170630 46.85 47.69 46.71 47.52 +1.01 8,235 40,844 +484
Mar18 170630 46.73 47.86 46.73 47.70 +1.01 8,234 60,736 -534
Apr18 170630 47.23 48.05 47.14 47.85 +1.00 2,889 20,812 +187
May18 170630 47.10 48.07 47.10 47.98 +0.99 4,381 24,732 +601
Jun18 170630 47.10 48.25 47.10 48.11 +0.98 23,079 116,354 -2,086
Jul18 170630 47.48 48.31 47.48 48.21 +0.97 3,519 21,771 +655
Aug18 170630 48.32 48.32 45.75 48.32 +0.95 778 10,575 -146
Sep18 170630 48.44 48.44 47.51 48.44 +0.95 3,353 30,460 +780
Oct18 170630 48.56 48.56 47.70 48.56 +0.95 1,605 12,870 +338
Nov18 170630 48.68 48.68 46.17 48.68 +0.94 536 16,425 -277
Total Volume and Open Interest 1,165,420 2,150,910 +7,799
e-miNY Crude Oil(NYM)
Aug17 170630 44.875 46.375 44.850 46.050 +1.125 13,670 3,928 -1
Sep17 170630 45.200 46.575 45.200 46.300 +1.100 212 712 +0
Oct17 170630 45.550 46.700 45.550 46.500 +1.050 46 393 +24
Nov17 170630 46.750 46.850 46.750 46.775 +1.050 1 132 +1
Dec17 170630 46.500 47.175 46.150 47.050 +1.025 15 441 -3
Jan18 170630 47.300 47.300 46.450 47.300 +1.000 1 173 +0
Feb18 170630 46.825 47.525 46.825 47.525 +1.025 0 26 +0
Mar18 170630 47.700 47.700 47.700 47.700 +1.000 0 12 +0
Apr18 170630 47.850 47.850 47.850 47.850 +1.000 0 21 +0
May18 170630 47.975 47.975 47.975 47.975 +0.975 0 45 +0
Total Volume and Open Interest 13,952 6,018 +15
NY Harbor ULSD(NYM)
Jul17 170630 144.67 147.95 144.67 147.55 +2.95 15,973 11,084 -5,453
Aug17 170630 144.88 148.81 144.88 148.31 +3.26 51,866 131,024 +2,896
Sep17 170630 145.81 149.56 145.71 149.07 +3.25 21,405 63,753 -1,573
Oct17 170630 146.68 150.09 146.57 149.90 +3.24 9,976 36,299 +1,028
Nov17 170630 148.50 151.01 147.95 150.78 +3.16 7,108 24,312 +592
Dec17 170630 148.96 152.19 148.96 151.74 +3.11 14,744 58,050 -1,359
Jan18 170630 149.93 153.07 149.93 152.63 +3.03 4,750 20,667 +472
Feb18 170630 150.93 153.20 150.91 153.19 +2.97 790 7,036 +72
Mar18 170630 151.05 153.33 151.05 153.27 +2.95 1,278 14,539 -188
Apr18 170630 151.04 152.85 150.90 152.83 +2.93 230 5,509 +29
May18 170630 151.08 152.86 151.08 152.86 +2.93 124 3,136 +17
Jun18 170630 151.55 153.24 151.18 153.22 +2.92 1,541 16,843 -117
Jul18 170630 151.99 153.87 151.99 153.87 +2.99 20 1,420 +1
Aug18 170630 152.70 154.52 152.70 154.52 +3.02 11 1,240 +6
Total Volume and Open Interest 130,209 421,026 -3,540
RBOB Gasoline(NYM)
Jul17 170630 148.80 152.41 148.25 151.52 +2.96 26,454 11,660 -6,600
Aug17 170630 147.85 151.77 147.52 151.37 +3.67 82,705 145,774 +6,968
Sep17 170630 146.76 150.61 146.52 150.24 +3.65 47,239 76,571 -70
Oct17 170630 137.86 141.17 137.35 140.80 +3.58 27,325 47,541 +696
Nov17 170630 135.64 139.12 135.61 138.79 +3.44 13,568 32,748 +332
Dec17 170630 134.70 137.85 134.33 137.49 +3.30 16,482 43,185 +1,657
Jan18 170630 134.80 138.10 134.80 137.69 +3.19 2,798 9,720 +68
Feb18 170630 136.04 138.85 136.04 138.80 +3.14 773 7,457 -58
Mar18 170630 139.78 140.79 139.78 140.71 +3.11 1,247 5,781 +321
Apr18 170630 158.05 158.05 155.76 158.05 +3.12 864 5,673 +341
Total Volume and Open Interest 221,967 408,039 +3,322
e-miNY RBOB Gasoline(NYM)
Aug17 170630 151.40 151.40 151.37 151.40 +3.70      
Sep17 170630 150.20 150.24 150.20 150.20 +3.61      
Oct17 170630 140.80 140.80 140.80 140.80 +3.58      
Nov17 170630 138.80 138.80 138.79 138.80 +3.45      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug17 170630 3.037 3.052 2.974 3.035 -0.007 119,296 275,106 -4,188
Sep17 170630 3.036 3.044 2.972 3.031 -0.006 37,276 179,717 -1,067
Oct17 170630 3.060 3.073 3.003 3.058 -0.007 31,436 177,457 -218
Nov17 170630 3.118 3.131 3.066 3.118 -0.007 16,476 72,157 +1,889
Dec17 170630 3.265 3.277 3.214 3.267 -0.005 12,117 65,276 +1,199
Jan18 170630 3.358 3.360 3.302 3.356 -0.001 20,708 114,001 -511
Feb18 170630 3.338 3.340 3.285 3.336 -0.002 8,086 43,451 +737
Mar18 170630 3.261 3.271 3.222 3.268 -0.002 14,160 77,735 +224
Apr18 170630 2.853 2.864 2.830 2.858 +0.001 12,727 88,663 +1,722
May18 170630 2.810 2.824 2.793 2.818 +0.002 5,856 35,877 +1,014
Jun18 170630 2.840 2.847 2.820 2.844 +0.003 1,646 17,083 -169
Jul18 170630 2.863 2.874 2.846 2.870 +0.003 1,469 25,718 +238
Aug18 170630 2.872 2.881 2.851 2.876 +0.003 1,073 17,721 +216
Sep18 170630 2.847 2.856 2.828 2.852 +0.003 970 17,896 +427
Oct18 170630 2.857 2.876 2.848 2.870 +0.003 3,414 41,042 +866
Nov18 170630 2.897 2.922 2.897 2.917 +0.003 677 17,379 +72
Total Volume and Open Interest 290,321 1,331,464 -4,999
Brent Crude Oil(ICE)
Aug17 170630 47.46 48.12 47.46 47.92 +0.50 162,581 122,506 -26,764
Sep17 170630 47.60 49.00 47.60 48.77 +1.14 338,400 561,566 +25,650
Oct17 170630 47.92 49.28 47.90 49.04 +1.11 110,264 272,386 -3,505
Nov17 170630 48.23 49.57 48.20 49.33 +1.10 64,955 130,889 +5,849
Dec17 170630 48.50 49.83 48.49 49.59 +1.09 157,334 338,260 -6,716
Jan18 170630 48.80 50.08 48.80 49.85 +1.08 32,879 81,633 -2,635
Feb18 170630 49.01 50.30 49.01 50.07 +1.07 14,726 64,782 +823
Mar18 170630 49.21 50.50 49.21 50.28 +1.06 15,932 59,555 +272
Apr18 170630 49.59 50.61 49.59 50.48 +1.05 3,538 27,469 +104
May18 170630 49.90 50.65 49.90 50.65 +1.04 1,917 25,808 +102
Jun18 170630 49.76 51.00 49.76 50.81 +1.04 24,030 119,091 +2,877
Jul18 170630 50.98 50.98 50.98 50.98 +1.03 1,684 23,835 -277
Aug18 170630 51.13 51.13 51.13 51.13 +1.01 1,068 21,553 +372
Sep18 170630 51.06 51.24 51.06 51.24 +0.99 2,056 31,218 +99
Total Volume and Open Interest 990,262 2,401,535 +2,564
Gas Oil(ICE)
Jul17 170630 432.50 442.00 432.50 436.50 +1.00 74,008 110,495 +1,823
Aug17 170630 433.00 441.75 431.50 436.00 +1.50 92,305 149,710 -2,491
Sep17 170630 433.00 443.00 432.75 437.00 +1.50 47,596 113,213 +8,116
Oct17 170630 435.25 444.75 435.00 439.25 +1.75 27,741 76,573 -1,891
Nov17 170630 436.00 445.50 435.75 439.75 +1.75 11,897 46,623 +993
Dec17 170630 436.50 446.25 436.50 440.50 +2.00 34,389 124,247 -934
Jan18 170630 439.75 448.25 439.75 442.50 +2.00 8,134 31,356 +1,069
Feb18 170630 443.00 447.00 442.00 444.50 +2.00 2,400 14,423 +650
Mar18 170630 444.00 448.75 443.75 446.25 +2.00 2,340 20,529 +306
Apr18 170630 446.50 450.00 446.50 447.75 +2.25 717 8,571 +190
Total Volume and Open Interest 322,643 916,077 +8,076
Ethanol(CBOT)
Jul17 170630 1.500 1.510 1.500 1.509 +0.034 128 124 -128
Aug17 170630 1.495 1.550 1.492 1.517 +0.031 265 1,071 +55
Sep17 170630 1.512 1.545 1.500 1.518 +0.027 95 287 +4
Oct17 170630 1.505 1.514 1.500 1.514 +0.027 0 225 +0
Nov17 170630 1.497 1.497 1.497 1.497 +0.027 0 150 +0
Dec17 170630 1.485 1.485 1.458 1.485 +0.027 0 340 +0
Jan18 170630 1.470 1.470 1.470 1.470 +0.027      
Feb18 170630 1.470 1.470 1.470 1.470 +0.027      
Total Volume and Open Interest 488 2,200 -69
WTI Crude Oil(ICE)
Aug17 170630 44.95 46.35 44.95 46.04 +1.11 49,421 64,459 -130
Sep17 170630 45.25 46.58 45.25 46.29 +1.09 43,937 75,053 +656
Oct17 170630 45.55 46.79 45.55 46.51 +1.07 20,966 30,551 +1,800
Nov17 170630 45.87 47.02 45.87 46.77 +1.05 9,355 12,374 -13
Dec17 170630 46.08 47.28 46.08 47.05 +1.03 26,408 120,282 +2,167
Jan18 170630 46.44 47.32 46.44 47.31 +1.02 5,218 14,038 +40
Feb18 170630 46.72 47.52 46.72 47.52 +1.01 1,408 6,841 +122
Mar18 170630 47.14 47.71 46.98 47.70 +1.01 1,104 11,728 +3
Apr18 170630 47.16 47.85 47.16 47.85 +1.00 364 2,436 -14
May18 170630 47.98 47.98 47.98 47.98 +0.99 1,545 4,528 +1,199
Jun18 170630 47.51 48.11 47.51 48.11 +0.98 6,652 43,853 -1,046
Jul18 170630 48.21 48.21 48.21 48.21 +0.97 192 1,040 +2
Aug18 170630 48.32 48.32 48.32 48.32 +0.95 67 1,744 +17
Sep18 170630 48.44 48.44 48.44 48.44 +0.95 131 2,243 -4
Oct18 170630 48.56 48.56 48.56 48.56 +0.95 48 1,514 +12
Nov18 170630 48.68 48.68 48.68 48.68 +0.94 20 462 +0
Total Volume and Open Interest 174,798 540,433 +5,004
US Dollar Index(ICE)
Sep17 170630 95.310 95.565 95.225 95.420 +0.055 39,795 47,133 +478
Dec17 170630 95.160 95.365 95.040 95.220 +0.055 351 1,237 +117
Mar18 170630 94.885 95.140 94.885 95.010 +0.055 17 302 +15
Total Volume and Open Interest 40,163 48,672 +610
Australian Dollar(CME)
Sep17 170630 76.76 77.05 76.60 76.75 +0.05 103,094 94,511 +6,647
Dec17 170630 76.73 76.94 76.52 76.66 +0.05 229 1,272 +77
Mar18 170630 76.50 76.76 76.50 76.58 +0.05 0 7 +0
Total Volume and Open Interest 103,619 96,662 +6,709
British Pound(CME)
Sep17 170630 130.36 130.61 129.75 130.45 +0.22 189,007 189,780 +5,240
Dec17 170630 130.80 130.93 130.10 130.80 +0.22 210 1,237 +34
Mar18 170630 131.16 131.25 130.53 131.16 +0.23 10 283 -10
Total Volume and Open Interest 190,079 193,083 +5,284
Canadian Dollar(CME)
Sep17 170630 77.03 77.34 77.00 77.24 +0.25 123,503 134,087 -4,462
Dec17 170630 77.25 77.42 77.11 77.32 +0.26 610 4,316 +68
Mar18 170630 77.24 77.45 77.24 77.38 +0.24 23 390 +8
Jun18 170630 77.31 77.51 77.31 77.44 +0.23 0 72 +0
Total Volume and Open Interest 124,568 139,472 -4,326
Japanese Yen(CME)
Sep17 170630 89.45 89.79 89.08 89.10 -0.43 174,957 181,264 -282
Dec17 170630 90.16 90.16 89.48 89.49 -0.42 38 529 +20
Mar18 170630 90.16 90.53 89.93 89.93 -0.43 0 282 +0
Total Volume and Open Interest 175,401 183,470 -235
Swiss Franc(CME)
Sep17 170630 105.17 105.19 104.69 104.78 -0.29 46,746 36,743 -361
Dec17 170630 105.41 105.79 105.33 105.41 -0.29 20 237 +14
Mar18 170630 106.11 106.11 106.08 106.11 -0.29 0 17 +0
Total Volume and Open Interest 46,766 37,017 -347
EuroFX(CME)
Sep17 170630 114.88 114.91 114.38 114.67 -0.13 382,261 401,888 +8,121
Dec17 170630 115.40 115.47 114.95 115.23 -0.13 1,264 2,364 +120
Mar18 170630 116.00 116.03 115.58 115.85 -0.12 21 636 -8
Total Volume and Open Interest 389,834 409,383 +8,823
Mexican Peso(CME)
Jul17 170630 550.25 559.63 550.00 550.25 -2.13 1 95 -1
Aug17 170630 547.75 552.38 547.63 547.75 -2.25 0 64 +0
Total Volume and Open Interest 42,465 213,112 +297
Brazilian Real(CME)
Jul17 170630 304.90 304.90 302.30 302.30 -0.35 8,254 7,511 -5,351
Aug17 170630 301.35 302.30 299.70 300.55 -0.25 7,974 10,558 +6,326
Sep17 170630 299.00 300.05 298.35 298.85 unch 52 1,484 -1
Oct17 170630 297.25 297.25 297.25 297.25 -0.15      
Total Volume and Open Interest 16,280 19,553 +974
30-Year T-Bonds(CBOT)
Sep17 170630 154~080 154~100 153~180 153~220 -0~180 323,107 752,806 +2,616
Dec17 170630 152~160 152~160 152~140 152~160 -0~180 16 117 +2
Mar18 170630 151~250 151~250 151~250 151~250 -0~180      
Total Volume and Open Interest 323,123 752,923 +2,618
10-Year T-Notes(CBOT)
Sep17 170630 125~265 125~285 125~145 125~170 -0~090 1,802,887 3,124,800 +24,891
Dec17 170630 125~060 125~180 125~060 125~060 -0~095 1,579 3,686 +1,530
Mar18 170630 124~260 124~260 124~260 124~260 -0~095      
Total Volume and Open Interest 1,804,466 3,128,486 +26,421
5-Year T-Notes(CBOT)
Jun17 170630 118~164 118~170 118~160 118~164 -0~004 3,799 13,486 -1,452
Sep17 170630 118~002 118~026 117~252 117~266 -0~054 921,613 3,104,725 +5,876
Dec17 170630 117~166 117~166 117~166 117~166 -0~054 200 157 +62
Total Volume and Open Interest 925,612 3,118,368 +4,486
2 Year T-Notes(CBOT)
Jun17 170630 108~116 108~116 108~106 108~106 +0~010 671 3,001 -609
Sep17 170630 108~030 108~042 108~014 108~016 -0~014 310,509 1,324,965 +33,642
Dec17 170630 107~306 107~306 107~306 107~306 -0~044      
Total Volume and Open Interest 311,180 1,327,966 +33,033
Eurodollars(CME)
Sep17 170630 98.655 98.660 98.640 98.645 -0.005 164,689 1,478,035 -9,748
Dec17 170630 98.540 98.550 98.520 98.525 -0.015 200,380 1,795,918 +10,476
Mar18 170630 98.460 98.480 98.435 98.440 -0.020 198,787 1,091,636 -9,560
Jun18 170630 98.395 98.405 98.355 98.365 -0.025 188,444 1,114,332 +8,116
Sep18 170630 98.320 98.335 98.280 98.290 -0.030 217,070 1,085,967 +348
Dec18 170630 98.230 98.245 98.190 98.200 -0.030 263,516 1,402,285 -736
Mar19 170630 98.180 98.195 98.135 98.145 -0.035 174,778 794,335 -13,497
Jun19 170630 98.125 98.135 98.075 98.085 -0.040 137,967 684,525 -1,200
Sep19 170630 98.070 98.085 98.020 98.030 -0.040 130,093 640,507 -1,966
Dec19 170630 98.000 98.010 97.945 97.955 -0.040 135,080 750,899 +8,450
Mar20 170630 97.950 97.965 97.900 97.910 -0.045 79,165 450,050 -620
Jun20 170630 97.910 97.920 97.855 97.865 -0.045 90,307 291,755 -1,902
Sep20 170630 97.860 97.870 97.805 97.815 -0.045 53,703 236,935 -2,375
Dec20 170630 97.795 97.810 97.740 97.750 -0.050 59,341 293,977 -1,854
Mar21 170630 97.755 97.765 97.695 97.705 -0.050 53,177 158,757 +4,905
Jun21 170630 97.710 97.720 97.650 97.660 -0.050 34,370 111,676 +326
Sep21 170630 97.665 97.670 97.600 97.610 -0.055 32,018 89,268 +690
Dec21 170630 97.610 97.615 97.545 97.555 -0.055 32,623 94,255 -739
Total Volume and Open Interest 2,328,815 12,984,195 +1,764
Ultra T-Bond(CBOT)
Jun17 170621 170~06 170~12 169~18 170~06 +0~04 933 6,278 -802
Sep17 170630 166~18 166~20 165~20 165~28 -0~22 108,165 785,233 +4,669
Dec17 170630 164~28 164~28 164~28 164~28 -0~22      
Total Volume and Open Interest 108,165 785,233 +4,669
Ultra 10-Yr T-Note(CBOT)
Jun17 170621 137~075 137~105 137~075 137~105 -0~020 198 615 -74
Sep17 170630 135~060 135~080 134~225 134~260 -0~120 154,561 389,968 +3,318
Dec17 170630 134~170 134~170 134~170 134~170 -0~120      
Total Volume and Open Interest 154,561 389,968 +3,318
30 Day Federal Funds(CBOT)
Jun17 170630 98.960 98.960 98.957 98.960 unch 156 79,972 +57
Jul17 170630 98.850 98.850 98.845 98.850 unch 9,327 294,538 -739
Aug17 170630 98.845 98.845 98.840 98.845 unch 9,689 182,060 -316
Sep17 170630 98.830 98.835 98.830 98.830 -0.005 20,895 83,539 +6,287
Oct17 170630 98.805 98.810 98.795 98.795 -0.005 34,703 283,039 +6,634
Nov17 170630 98.800 98.800 98.790 98.790 -0.005 10,540 210,170 -4,326
Total Volume and Open Interest 134,453 1,705,060 +6,486
Japanese Govt Bonds(SGX)
Sep17 170629 150.46 150.52 150.41 150.44 -0.05 980 14,630 +137
Dec17 170629 150.44 150.44 150.44 150.44 -0.05      
Mar18 170629 150.44 150.44 150.44 150.44 -0.05      
Total Volume and Open Interest 980 14,630 +137
Euro-Buxl(EUREX)
Sep17 170630 163.82 165.04 163.02 163.52 -0.82 74,046 211,665 -1,600
Dec17 170630 162.48 162.48 162.04 162.04 -0.76 0 2 +0
Mar18 170630 161.52 161.52 161.52 161.52 -0.82      
Total Volume and Open Interest 74,046 211,667 -1,600
Euro-Bund(EUREX)
Sep17 170630 162.05 162.60 161.65 161.87 -0.30 1,223,067 2,047,757 -117,068
Dec17 170630 159.24 159.64 158.82 158.95 -0.30 302 1,971 +1,197
Mar18 170630 158.43 158.43 158.35 158.35 -0.77 0 37 +0
Total Volume and Open Interest 1,223,369 2,049,765 -115,871
Euro-Bobl(EUREX)
Sep17 170630 131.75 131.96 131.65 131.70 -0.05 884,089 1,560,152 -151,936
Dec17 170630 130.19 130.19 130.11 130.11 -0.04 5,154 21,191 -1,607
Mar18 170630 130.11 130.11 130.11 130.11 -0.04      
Total Volume and Open Interest 889,243 1,581,343 -153,543
Euro-Schatz(EUREX)
Sep17 170630 111.86 111.89 111.82 111.85 unch 613,285 1,444,434 -46,312
Dec17 170630 111.78 111.78 111.78 111.78 +0.01 0 6 +0
Mar18 170630 111.85 111.85 111.85 111.85 unch      
Total Volume and Open Interest 613,285 1,444,440 -46,312
3-Mth Euribor(EUREX)
Jun17 170619 100.330 100.330 100.330 100.330 unch 0 34,479 +75
Sep17 170630 100.320 100.320 100.320 100.320 unch 519 5,800 +0
Dec17 170630 100.290 100.290 100.290 100.290 unch 251 7,699 -247
Total Volume and Open Interest 859 42,122 -148
Long Gilt(LIFFE)
Sep17 170630 125~13 125~32 125~05 125~18 -0~04 285,269 704,074 -8,007
Dec17 170630 124~22 124~22 124~22 124~22 -0~03      
Total Volume and Open Interest 285,269 704,074 -20,691
3-Mth Short Sterling(LIFFE)
Sep17 170630 99.58 99.60 99.58 99.60 +0.01 194,680 430,199 +12,464
Dec17 170630 99.49 99.51 99.48 99.50 +0.01 248,367 438,030 -470
Mar18 170630 99.39 99.43 99.39 99.42 +0.02 215,676 315,033 +12,458
Jun18 170630 99.33 99.36 99.31 99.34 +0.01 209,845 358,287 -2,710
Sep18 170630 99.27 99.30 99.25 99.28 unch 210,473 281,316 -3,745
Dec18 170630 99.22 99.26 99.20 99.23 unch 239,958 326,378 +6,366
Total Volume and Open Interest 2,249,880 3,036,084 -13,731
3-Mth Euribor(LIFFE)
Sep17 170630 100.320 100.325 100.315 100.315 -0.005 115,678 389,427 +1,447
Dec17 170630 100.290 100.295 100.285 100.285 -0.005 169,266 365,631 -15,494
Mar18 170630 100.255 100.260 100.245 100.250 -0.005 193,040 420,543 -3,002
Total Volume and Open Interest 2,193,677 3,788,396 -83,545
3-Mth Aus T-Bills(SFE)
Sep17 170630 98.26 98.27 98.25 98.26 -0.01 17,240 172,657 +2,426
Dec17 170630 98.24 98.24 98.22 98.23 -0.02 33,333 263,181 +5,268
Mar18 170630 98.18 98.19 98.15 98.16 -0.03 42,537 182,952 -1,643
Jun18 170630 98.11 98.11 98.06 98.07 -0.05 22,220 148,683 +5,336
Sep18 170630 98.02 98.02 97.96 97.98 -0.05 18,855 109,605 +2,609
Dec18 170630 97.94 97.94 97.88 97.89 -0.05 13,248 79,320 +2,571
Mar19 170630 97.85 97.85 97.80 97.81 -0.06 9,625 45,688 +1,160
Jun19 170630 97.77 97.78 97.71 97.73 -0.06 6,984 34,955 +2,122
Sep19 170630 97.70 97.71 97.64 97.65 -0.07 349 2,677 -62
Dec19 170630 97.59 97.65 97.58 97.58 -0.07 30 3,358 +20
Total Volume and Open Interest 164,667 1,045,100 +20,026
10-Year Aus T-Bonds(SFE)
Sep17 170630 97.44 97.45 97.34 97.35 -0.10 177,692 952,904 +8,739
Dec17 170630 97.35 97.35 97.35 97.35 -0.10      
Total Volume and Open Interest 177,692 952,904 +8,739
3-Year Aus T-Bonds(SFE)
Sep17 170630 98.07 98.08 98.00 98.02 -0.06 279,087 912,372 -7,771
Dec17 170630 98.02 98.02 98.02 98.02 -0.06      
Total Volume and Open Interest 279,087 912,372 -7,771
Gold(CMX)
Aug17 170630 1245.2 1248.2 1239.0 1242.3 -3.5 195,073 298,105 -2,891
Oct17 170630 1250.1 1251.9 1242.8 1246.0 -3.5 934 15,915 +553
Dec17 170630 1253.9 1255.5 1246.6 1249.6 -3.6 4,830 102,912 +1,695
Feb18 170630 1254.8 1255.2 1250.3 1253.0 -3.7 302 12,095 +39
Apr18 170630 1260.0 1260.0 1253.6 1256.4 -3.7 97 3,900 +73
Jun18 170630 1262.8 1265.0 1257.0 1259.8 -3.7 183 7,430 +64
Aug18 170630 1263.2 1267.8 1263.2 1263.2 -3.7 9 1,141 +3
Oct18 170630 1266.6 1277.1 1266.0 1266.6 -3.7 25 327 +7
Dec18 170630 1270.1 1274.5 1269.1 1270.1 -3.7 2 6,109 +2
Feb19 170630 1273.8 1273.8 1273.8 1273.8 -3.7 0 3 +0
Apr19 170630 1277.5 1277.5 1277.5 1277.5 -3.7      
Jun19 170630 1281.2 1281.2 1281.2 1281.2 -3.7 0 748 +0
Total Volume and Open Interest 201,825 452,486 -658
Silver(CMX)
Jul17 170630 1659.0 1663.0 1644.0 1656.8 -1.8 76,357 11,691 -13,706
Sep17 170630 1663.5 1670.5 1650.5 1662.7 -2.7 48,632 145,200 +10,636
Dec17 170630 1675.0 1680.0 1661.5 1673.2 -2.7 2,993 39,398 +906
Mar18 170630 1672.0 1685.0 1672.0 1683.8 -2.6 306 2,320 +206
May18 170630 1689.5 1690.8 1688.5 1690.8 -2.6 33 1,235 +19
Jul18 170630 1699.5 1699.5 1697.8 1697.8 -2.6 8 823 +5
Sep18 170630 1704.9 1704.9 1704.9 1704.9 -2.6 0 21 +0
Total Volume and Open Interest 128,894 202,779 -1,858
Platinum(NYMEX)
Jul17 170630 919.0 927.6 919.0 923.7 +4.7 11,457 5,588 -5,840
Oct17 170630 923.0 931.2 920.0 926.4 +3.3 18,200 65,148 +3,356
Jan18 170630 927.4 933.9 925.4 930.2 +3.3 174 3,291 +168
Apr18 170630 933.7 933.7 932.0 933.7 +3.3 2 53 +1
Total Volume and Open Interest 29,903 74,309 -2,269
Palladium(NYMEX)
Sep17 170630 847.05 847.90 832.65 836.65 -9.45 2,483 32,716 -249
Dec17 170630 840.45 840.45 828.65 830.65 -8.85 66 2,627 +18
Mar18 170630 828.65 828.65 823.20 823.20 -8.35 0 137 +0
Total Volume and Open Interest 2,556 35,526 -234
Copper(CMX)
Jul17 170630 268.45 270.60 267.10 269.90 +1.60 36,325 9,864 -6,134
Sep17 170630 269.65 271.85 268.20 271.10 +1.55 50,404 130,939 +6,477
Dec17 170630 271.20 273.40 270.00 272.70 +1.40 6,821 65,996 +1,965
Mar18 170630 273.15 274.30 271.55 273.70 +1.30 1,684 15,591 +1,164
May18 170630 273.85 274.55 273.40 274.25 +1.25 134 4,874 +72
Total Volume and Open Interest 96,589 256,667 +3,164
E-mini DJIA Index(CBOT)
Sep17 170630 21264 21366 21232 21300 +45 157,387 133,698 +2,578
Dec17 170630 21229 21319 21199 21261 +48 43 217 +8
Mar18 170630 21140 21226 21140 21226 +45 0 6 +0
Jun18 170630 21195 21195 21195 21195 +45      
Total Volume and Open Interest 157,430 133,921 +2,586
S & P 500(CME)
Sep17 170630 2421.10 2426.10 2418.10 2420.90 +0.90 3,361 41,783 +1,146
Dec17 170630 2418.90 2425.00 2416.50 2418.90 +0.90 0 225 +0
Mar18 170630 2417.30 2423.40 2414.90 2417.30 +0.90      
Jun18 170630 2416.30 2422.40 2413.90 2416.30 +0.90      
Total Volume and Open Interest 3,361 42,008 +1,146
S & P 500 E-Mini(Globex)
Sep17 170630 2420.75 2429.75 2415.00 2421.00 +1.00 1,560,424 2,839,741 -18,823
Dec17 170630 2419.25 2427.75 2413.25 2419.00 +1.00 2,723 17,579 +787
Mar18 170630 2423.25 2424.25 2416.25 2417.25 +0.75 25 797 -1
Jun18 170630 2416.25 2418.00 2416.00 2416.25 +0.75 2 7 +2
Total Volume and Open Interest 1,563,174 2,858,124 -18,035
NASDAQ 100 E-Mini(Globex)
Sep17 170630 5648.30 5686.50 5623.50 5652.80 -0.20 396,603 280,022 -4,956
Dec17 170630 5660.50 5692.50 5630.50 5659.50 -0.80 535 824 -53
Mar18 170630 5645.30 5680.00 5645.30 5668.00 -0.80 6 29 +2
Total Volume and Open Interest 397,144 280,875 -5,007
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 170630 1745.90 1753.70 1741.70 1746.10 +1.20 21,360 94,488 +957
Dec17 170630 1743.00 1748.70 1743.00 1743.00 +1.40      
Total Volume and Open Interest 21,360 94,488 +957
Volatility Index(CBOE)
Jun17 170621 11.15 11.36 10.95 11.15 +0.02 111,662 110,921 -20,485
Jul17 170630 12.05 12.67 11.90 12.33 +0.30 121,510 265,674 -14,875
Aug17 170630 12.70 13.00 12.45 12.68 +0.05 67,807 126,219 +4,258
Sep17 170630 13.60 13.89 13.50 13.68 +0.05 18,653 64,955 +305
Total Volume and Open Interest 227,791 562,223 -7,037
S & P 600(CME)
Jun17 170616 849.20 849.20 849.20 849.20 -8.20      
Sep17 170630 855.80 855.80 855.80 855.80 +1.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Sep17 170630 1416.90 1421.40 1411.40 1414.30 -3.70 149,345 583,557 +3,839
Dec17 170630 1418.80 1418.80 1413.30 1413.30 -3.70 11 105 +9
Mar18 170630 1412.30 1412.30 1412.30 1412.30 -3.70 0 1 +0
Total Volume and Open Interest 149,356 583,665 +3,848
Nikkei 225(CME)
Sep17 170630 20025 20130 19965 20105 +95 12,948 36,672 -173
Dec17 170630 20030 20030 19915 20030 +95      
Total Volume and Open Interest 12,948 36,672 -173
Nikkei 225(SGX)
Sep17 170630 20005 20010 19955 20000 -225 71,609 209,613 +540
Dec17 170630 19875 19880 19855 19880 -220 4 2,513 +1
Mar18 170629 20065 20065 20065 20065 +80 0 205 +0
Total Volume and Open Interest 51,511 218,923 +2,024
Nikkei 225 Mini(JPX)
Jun17 170608 19915 20070 19895 19970 +20 626,100 422,848 -34,323
Sep17 170629 20135 20270 20050 20210 +70 542,228 255,497 -5,563
Dec17 170629 20015 20140 19925 20090 +70 3,275 5,747 -48
Total Volume and Open Interest 571,387 367,430 -5,346
Nikkei 225(JPX)
Jun17 170608 19910 20070 19890 19970 +20 108,140 254,122 -54,289
Sep17 170629 20130 20270 20050 20210 +70 39,635 306,978 +1,582
Dec17 170629 20010 20140 19930 20090 +70 260 39,295 -29
Total Volume and Open Interest 39,906 413,906 +1,556
Nikkei 225(CME) Yen
Jun17 170608 20020 20070 19895 20030 +40 68,252 58,933 -12,355
Sep17 170630 20015 20090 19935 20065 +90 51,289 70,182 +787
Dec17 170630 19850 19940 19850 19940 +90 0 23 +0
Total Volume and Open Interest 51,289 70,207 +787
Nikkei 225(CME) e-Mini Yen
Jun17 170608 20030 20030 19910 20030 +40 0 25 +0
Sep17 170630 20060 20065 20060 20060 +80 1 10 +1
Dec17 170630 19940 19940 19940 19940 +90      
Total Volume and Open Interest 1 10 +1
CAC 40(EURONEXT)
Jul17 170630 5142.0 5189.5 5107.0 5116.5 -33.0 111,001 379,216 +3,252
Aug17 170630 5152.0 5185.0 5115.5 5115.5 -33.0 304 555 +99
Sep17 170630 5151.0 5184.5 5105.5 5114.5 -33.0 196 19,208 -2
Total Volume and Open Interest 111,514 413,392 +3,350
Hang Seng Index(HKFE)
Jun17 170629 25650 25914 25641 25906 +271 175,779 82,409 -40,841
Jul17 170630 25802 25813 25446 25585 -218 103,964 139,337 +29,715
Aug17 170630 25570 25607 25418 25542        
DAX(EUREX)
Sep17 170630 12390.0 12452.5 12303.0 12320.0 -84.0 94,174 168,728 +7,202
Dec17 170630 12400.0 12442.0 12310.5 12310.5 -84.0 105 4,558 +165
Mar18 170630 12307.5 12307.5 12307.5 12307.5 -84.0 0 35 +0
Total Volume and Open Interest 94,279 173,321 +7,367
Mini-DAX(EUREX)
Jun17 170616 12719.0 12765.0 12717.0 12736.0 +41.0 25,436 8,293 -1,358
Sep17 170630 12395.0 12452.0 12304.0 12320.0 -84.0 27,956 12,077 +1,988
Dec17 170630 12413.0 12439.0 12310.5 12310.5 -84.0 33 296 +4
Total Volume and Open Interest 27,992 12,380 +1,996
DJ EuroSTOXX 50(EUREX)
Jun17 170616 3534 3553 3533 3537 +9 2,367,982 989,478 -805,367
Sep17 170630 3453 3482 3425 3431 -30 857,340 3,516,852 +8,496
Dec17 170630 3449 3465 3415 3418 -30 292 80,126 +384
Total Volume and Open Interest 857,633 3,648,422 +8,880
Swiss Market Index(EUREX)
Jun17 170616 8892 8922 8879 8903 +68 114,870 76,918 -44,353
Sep17 170630 8915 8981 8882 8886 -45 43,249 183,799 -1,565
Dec17 170630 8909 8909 8860 8860 -45 126 2,022 +8
Total Volume and Open Interest 43,385 185,851 -1,547
FT-SE 100(EURONEXT)
Sep17 170630 7285.50 7317.50 7232.50 7242.50 -50.50 115,235 797,337 -7,116
Dec17 170630 7204.00 7213.00 7203.00 7203.00 -50.50 7 11,334 -1
Mar18 170630 7142.00 7142.00 7142.00 7142.00 -50.50      
Total Volume and Open Interest 115,242 808,671 -7,117
SPI 200(SFE)
Sep17 170630 5777.0 5778.0 5645.0 5649.0 -128.0 37,831 309,701 +2,597
Dec17 170630 5663.0 5663.0 5636.0 5636.0 -127.0 3 1,421 +3
Mar18 170630 5589.0 5589.0 5589.0 5589.0 -127.0 0 1,393 +0
Total Volume and Open Interest 37,937 314,448 +2,661
FTSE MIB(ISE)
Sep17 170630 20690.00 20775.00 20470.00 20499.00 -145.00 31,681 34,857 -412
Dec17 170630 20500.00 20660.00 20397.00 20397.00 -140.00 56 50 +13
Total Volume and Open Interest 31,737 34,907 -399
KOSPI 200(KFE)
Sep17 170630 313.50 313.65 310.45 312.90 -0.80 169,186 265,494 -1,398
Dec17 170630 313.95 314.10 311.45 313.75 -0.75 381 29,113 +121
Mar18 170630 309.85 309.85 309.35 309.35 -1.95 1 7,426 +0
Total Volume and Open Interest 169,568 323,740 -1,277
GSCI(CME)
Jul17 170630 367.40 373.45 367.10 372.20 +7.80 31 14,087 -11
Aug17 170630 371.30 371.30 371.30 371.30 +7.80 0 835 +0
Sep17 170630 372.90 372.90 372.90 372.90 +7.80      
Total Volume and Open Interest 31 14,922 -11
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