Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170501 950.00 963.00 950.00 959.00 +13.75 59,309 12,535 -15,971
Jul17 170501 959.75 974.75 958.50 970.25 +14.00 120,366 369,569 +9,075
Aug17 170501 961.25 976.00 960.25 971.50 +13.25 11,002 30,290 +228
Sep17 170501 958.00 971.50 956.25 967.00 +12.25 5,520 11,732 -163
Nov17 170501 956.75 969.50 954.25 964.50 +11.25 22,767 175,818 +703
Jan18 170501 960.75 975.50 960.75 971.25 +11.00 1,670 12,721 +371
Mar18 170501 965.50 975.75 964.25 972.50 +10.25 1,255 9,903 +173
May18 170501 973.25 980.00 973.25 976.50 +9.75 702 5,060 +250
Jul18 170501 984.00 986.00 980.75 982.50 +10.00 192 11,759 +57
Aug18 170501 979.00 979.00 979.00 979.00 +10.00 10 73 +10
Sep18 170501 963.25 963.25 963.25 963.25 +10.00 0 45 +0
Nov18 170501 948.75 959.25 948.75 955.00 +9.00 186 3,753 +100
Jan19 170501 958.50 958.50 958.50 958.50 +9.25 0 59 +0
Mar19 170501 958.75 958.75 958.75 958.75 +9.00 0 7 +0
Total Volume and Open Interest 222,979 643,389 -5,167
Soybean Meal(CBOT)
May17 170501 314.20 317.10 314.00 314.30 +2.60 24,602 6,278 -5,384
Jul17 170501 315.80 321.30 315.60 318.60 +2.80 52,809 207,773 +2,736
Aug17 170501 317.30 322.30 317.00 319.50 +2.50 5,475 24,888 +941
Sep17 170501 317.20 322.40 317.20 319.60 +2.30 2,798 19,526 +462
Oct17 170501 316.20 321.20 315.90 318.20 +2.10 2,056 14,645 +383
Dec17 170501 317.30 322.30 317.00 318.90 +1.90 9,331 66,203 +668
Jan18 170501 317.70 321.70 317.70 318.70 +1.90 813 6,057 +342
Mar18 170501 316.30 320.60 316.30 318.00 +1.80 403 5,448 +98
May18 170501 320.10 320.20 317.90 317.90 +1.60 695 3,608 +273
Jul18 170501 320.10 322.40 319.30 319.30 +1.30 229 3,327 +65
Total Volume and Open Interest 99,468 360,335 +711
Soybean Oil(CBOT)
May17 170501 31.80 31.96 31.60 31.89 +0.44 16,714 4,005 -5,200
Jul17 170501 31.88 32.21 31.75 32.16 +0.45 51,196 229,984 +3,452
Aug17 170501 32.06 32.31 31.85 32.27 +0.46 4,921 28,907 +572
Sep17 170501 32.14 32.42 31.99 32.38 +0.45 3,537 23,754 +1,355
Oct17 170501 32.12 32.45 32.03 32.44 +0.46 656 15,096 +78
Dec17 170501 32.37 32.68 32.22 32.66 +0.48 7,082 81,427 +916
Jan18 170501 32.68 32.77 32.35 32.77 +0.47 520 6,971 +247
Mar18 170501 32.82 32.90 32.49 32.90 +0.47 478 8,081 -130
May18 170501 32.87 33.08 32.87 33.08 +0.50 450 2,936 +109
Jul18 170501 33.00 33.21 32.98 33.21 +0.49 159 2,978 +19
Total Volume and Open Interest 85,816 407,348 +1,386
Canola(WCE)
May17 170501 526.6 526.6 526.6 526.6 +14.5 2,000 1,282 -1,362
Jul17 170501 513.7 517.6 513.7 515.6 +0.9 11,157 86,938 +1,398
Nov17 170501 498.7 503.4 498.7 501.2 +1.8 3,472 65,761 +781
Jan18 170501 503.0 508.1 503.0 505.8 +2.4 403 9,608 +37
Mar18 170501 507.7 513.0 507.7 510.3 +2.6 145 796 -2
Total Volume and Open Interest 17,177 164,554 +852
Corn(CBOT)
May17 170501 363.00 370.50 361.75 369.25 +11.25 148,983 23,943 -60,685
Jul17 170501 371.50 379.00 369.50 377.50 +11.00 239,075 741,373 -674
Sep17 170501 378.75 386.00 377.25 384.75 +10.50 36,796 198,530 +3,206
Dec17 170501 389.25 395.75 387.50 394.50 +9.50 46,478 254,799 +329
Mar18 170501 399.00 405.00 397.50 404.00 +9.25 5,149 61,394 +947
May18 170501 407.00 411.25 404.00 410.50 +9.50 770 9,680 +252
Jul18 170501 410.75 416.75 409.50 416.25 +9.25 4,227 26,919 +1,978
Sep18 170501 402.00 407.75 402.00 407.50 +8.50 473 2,669 +24
Dec18 170501 403.00 409.25 402.25 408.75 +8.25 1,449 19,683 +71
Mar19 170501 410.50 415.25 410.50 415.25 +8.00 0 389 +0
Total Volume and Open Interest 483,400 1,340,113 -54,552
Wheat(CBOT)
May17 170501 423.75 442.75 423.75 442.75 +24.25 25,256 4,138 -13,002
Jul17 170501 438.25 457.00 438.25 456.00 +23.75 85,709 310,329 -2,885
Sep17 170501 451.50 469.50 451.50 468.75 +23.00 16,901 68,649 +358
Dec17 170501 473.25 490.75 473.25 490.00 +21.75 10,966 67,128 +1,744
Mar18 170501 492.00 507.50 492.00 507.00 +20.00 1,950 15,061 +549
May18 170501 504.50 516.00 503.25 516.00 +18.50 169 2,510 +30
Total Volume and Open Interest 141,052 471,693 -13,187
Wheat(KCBT)
May17 170501 430.00 453.25 430.00 452.75 +28.00 13,796 2,136 -7,153
Jul17 170501 443.50 467.00 443.50 465.75 +28.50 41,581 173,224 +7,246
Sep17 170501 460.50 480.25 459.50 479.50 +26.75 8,400 34,216 -1,285
Dec17 170501 482.00 502.25 481.75 501.50 +24.50 5,266 32,382 +688
Mar18 170501 498.00 515.00 497.50 514.25 +22.00 1,295 18,196 +6
May18 170501 508.00 524.00 508.00 524.00 +20.50 490 3,463 -32
Jul18 170501 523.25 532.00 520.00 532.00 +18.75 318 3,602 -69
Total Volume and Open Interest 71,173 267,613 -593
Wheat(MGE)
May17 170501 547.00 554.50 547.00 549.75 +9.00 3,791 908 -2,116
Jul17 170501 557.00 571.00 557.00 562.75 +8.00 8,690 31,899 +957
Sep17 170501 561.50 575.00 561.50 567.50 +6.50 1,991 10,855 +358
Dec17 170501 569.75 581.00 569.25 573.25 +4.50 1,393 8,809 +279
Mar18 170501 579.75 587.50 576.00 580.50 +4.50 806 5,031 -24
May18 170501 583.50 590.50 583.50 584.50 +4.75 66 2,586 -6
Total Volume and Open Interest 16,815 60,818 -548
Oats(CBOT)
May17 170501 238.75 243.25 238.75 243.25 +5.75 287 102 -279
Jul17 170501 228.50 239.75 228.25 239.50 +11.50 372 4,810 +181
Sep17 170501 223.00 231.75 223.00 231.75 +7.75 8 94 -2
Dec17 170501 220.75 225.00 220.50 223.50 +3.25 48 873 -2
Total Volume and Open Interest 718 5,940 -101
Rough Rice(CBOT)
May17 170501 9.25 9.35 9.25 9.35 +0.22 1,047 587 -383
Jul17 170501 9.48 9.65 9.48 9.64 +0.22 1,550 9,854 +1,004
Sep17 170501 9.76 9.90 9.76 9.90 +0.22 111 644 +87
Nov17 170501 10.10 10.14 10.04 10.14 +0.23 16 51 +12
Total Volume and Open Interest 2,724 11,138 +720
Live Cattle(CME)
Jun17 170501 124.635 125.330 123.650 124.135 +0.100 40,446 182,701 -263
Aug17 170501 120.300 121.150 119.535 120.180 +0.130 20,710 99,360 +3,254
Oct17 170501 118.285 119.035 117.550 117.900 -0.430 20,577 85,071 +2,065
Dec17 170501 119.100 119.950 118.500 118.980 -0.270 12,566 34,915 +1,051
Feb18 170501 119.150 120.080 118.580 119.080 -0.350 4,086 13,386 -8
Apr18 170501 118.330 118.950 117.450 117.980 -0.305 1,328 6,390 +162
Total Volume and Open Interest 102,408 424,992 +5,171
Feeder Cattle(CME)
May17 170501 149.750 150.950 147.535 148.600 -0.950 4,578 10,682 -431
Aug17 170501 154.735 156.500 152.685 153.750 -0.950 8,862 31,809 +424
Sep17 170501 154.735 156.235 152.630 153.685 -0.965 2,992 9,245 +371
Oct17 170501 153.750 155.050 151.535 152.630 -0.920 1,873 4,249 +137
Nov17 170501 151.800 153.330 149.950 151.130 -0.750 464 1,441 +66
Jan18 170501 146.550 148.000 144.330 145.500 -1.100 364 1,422 +163
Mar18 170501 144.235 145.050 141.130 142.035 -1.915 65 149 +28
Total Volume and Open Interest 19,198 58,997 -1,369
Lean Hogs(CME)
May17 170501 67.000 67.385 66.035 66.135 -0.840 515 2,073 +62
Jun17 170501 74.000 74.300 73.035 73.285 -0.715 21,519 81,094 -1,215
Jul17 170501 75.230 75.450 74.700 74.885 -0.345 8,805 31,377 +962
Aug17 170501 75.480 75.750 74.785 74.980 -0.450 7,486 34,160 +433
Oct17 170501 66.600 66.950 66.250 66.500 -0.150 4,788 40,672 -195
Dec17 170501 61.630 62.035 61.400 61.535 -0.165 1,612 18,675 +60
Feb18 170501 65.850 66.250 65.750 66.050 +0.050 941 5,091 +421
Apr18 170501 69.180 70.150 69.135 69.700 +0.200 1,296 3,821 +355
Total Volume and Open Interest 47,736 219,086 +1,216
Class III Milk(CME)
Apr17 170501 15.18 15.18 15.18 15.18 +0.01 170 5,333 +6
May17 170501 15.32 15.43 15.26 15.32 -0.03 462 4,963 +39
Jun17 170501 15.57 15.57 15.41 15.48 +0.01 492 5,137 +117
Jul17 170501 15.97 16.02 15.95 16.02 +0.04 176 3,502 -43
Aug17 170501 16.37 16.44 16.35 16.44 +0.05 127 3,053 +1
Sep17 170501 16.60 16.69 16.60 16.68 +0.03 92 3,009 -11
Oct17 170501 16.70 16.70 16.69 16.69 +0.04 36 2,433 +9
Nov17 170501 16.67 16.67 16.61 16.62 -0.05 36 2,121 +15
Dec17 170501 16.54 16.54 16.53 16.53 -0.06 59 2,092 +11
Jan18 170501 16.33 16.36 16.33 16.36 -0.01 13 636 +7
Feb18 170501 16.25 16.27 16.25 16.27 -0.02 2 621 +2
Mar18 170501 16.27 16.27 16.27 16.27 +0.03 2 563 +2
Apr18 170501 16.25 16.25 16.25 16.25 +0.02 2 370 +2
Total Volume and Open Interest 1,673 34,940 +161
Cocoa(ICE)
May17 170501 1812 1812 1812 1812 -32 0 38 +0
Jul17 170501 1828 1838 1805 1812 -29 14,847 152,948 -557
Sep17 170501 1842 1847 1813 1820 -30 4,395 60,689 -177
Dec17 170501 1863 1869 1835 1843 -28 3,442 30,663 +642
Mar18 170501 1893 1899 1866 1874 -27 1,484 22,340 +274
May18 170501 1917 1917 1884 1891 -27 863 8,678 +397
Jul18 170501 1921 1921 1902 1910 -26 239 6,685 -136
Total Volume and Open Interest 25,530 294,127 +513
Coffee "C"(ICE)
May17 170501 134.65 135.00 133.60 133.60 +2.55 4 72 -13
Jul17 170501 134.00 137.45 133.70 135.85 +2.45 20,912 110,550 +2,732
Sep17 170501 136.30 139.70 136.15 138.15 +2.40 6,100 37,695 +374
Dec17 170501 139.65 143.25 139.65 141.70 +2.35 3,707 31,973 +340
Mar18 170501 143.00 146.65 143.00 145.15 +2.40 2,448 11,752 +303
May18 170501 145.65 147.90 145.55 147.35 +2.40 535 5,293 +52
Total Volume and Open Interest 34,265 205,841 +4,044
Orange Juice(ICE)
May17 170501 160.00 162.00 160.00 161.25 +3.15 634 365 -528
Jul17 170501 159.40 159.65 154.40 155.80 -2.55 1,032 7,932 +388
Sep17 170501 157.50 158.00 153.10 154.20 -2.10 123 1,326 +37
Nov17 170501 155.00 155.00 151.10 152.85 -1.10 13 648 +3
Jan18 170501 151.15 152.85 151.10 152.85 -1.00 0 199 +0
Mar18 170501 151.80 153.50 151.75 153.50 -1.05 0 43 +0
Total Volume and Open Interest 1,802 10,539 -100
Sugar #11(ICE)
Jul17 170501 16.20 16.41 15.93 16.18 +0.05 88,969 375,685 +4,308
Oct17 170501 16.33 16.56 16.16 16.40 +0.08 31,180 154,911 +3,762
Mar18 170501 16.88 17.08 16.71 16.96 +0.10 15,212 112,163 -1,659
May18 170501 16.84 17.01 16.71 16.93 +0.11 3,323 34,528 +537
Jul18 170501 16.79 16.96 16.70 16.91 +0.13 2,272 18,398 +27
Oct18 170501 16.93 17.09 16.84 17.04 +0.10 5,717 26,641 +2,150
Mar19 170501 17.20 17.37 17.14 17.32 +0.09 561 13,049 +190
May19 170501 17.17 17.19 17.09 17.19 +0.09 129 4,152 +8
Total Volume and Open Interest 169,625 776,953 +6,546
London Cocoa(LCE)
May17 170428 1433 1441 1394 1403 -32 3,530 43,412 -2,813
Jul17 170428 1460 1469 1410 1435 -29 17,385 96,850 -221
Sep17 170428 1476 1487 1431 1455 -29 5,415 40,896 +70
Dec17 170428 1504 1512 1460 1481 -29 5,719 48,873 +860
Mar18 170428 1530 1537 1485 1506 -30 3,243 34,129 +165
May18 170428 1546 1553 1502 1523 -29 1,522 11,307 +372
Jul18 170428 1559 1569 1520 1539 -29 758 7,561 +87
Total Volume and Open Interest 37,986 288,498 -1,301
London Sugar(LCE)
Aug17 170428 447.10 463.40 446.60 459.50 +13.10 7,088 43,291 +478
Oct17 170428 436.30 451.00 436.10 447.70 +11.90 2,093 21,332 +600
Dec17 170428 434.10 447.40 434.00 444.80 +11.80 789 8,650 +330
Mar18 170428 435.70 449.20 435.40 446.60 +11.90 396 5,644 +69
May18 170428 438.00 449.60 438.00 447.20 +11.50 184 2,738 +64
Total Volume and Open Interest 10,690 83,692 +1,625
Cotton(ICE)
May17 170501 80.45 80.45 80.45 80.45 +0.22 22 101 -45
Jul17 170501 78.82 79.20 78.51 78.95 +0.08 15,468 136,782 -47
Oct17 170501 76.03 76.19 76.03 76.19 +0.20 1 80 +0
Dec17 170501 74.55 74.84 74.36 74.80 +0.18 5,201 102,142 +260
Mar18 170501 73.99 74.44 73.98 74.44 +0.24 370 9,536 +198
May18 170501 74.18 74.42 73.98 74.42 +0.24 44 1,161 +5
Total Volume and Open Interest 21,217 253,351 +440
Lumber(CME)
May17 170501 382.0 392.9 381.4 388.3 +8.5 337 1,342 -143
Jul17 170501 387.1 395.2 386.6 392.2 +6.1 470 3,482 +127
Sep17 170501 389.0 393.0 388.1 391.0 +3.1 78 686 +24
Nov17 170501 382.3 385.9 382.1 384.8 +2.7 65 280 +14
Total Volume and Open Interest 950 5,876 +22
Crude Oil(NYM)
Jun17 170501 49.17 49.32 48.59 48.84 -0.49 771,189 591,781 -10,465
Jul17 170501 49.47 49.61 48.89 49.16 -0.46 250,769 253,980 +17,205
Aug17 170501 49.69 49.83 49.14 49.40 -0.45 100,404 114,127 +5,196
Sep17 170501 49.99 50.07 49.37 49.63 -0.45 74,206 192,785 +3,579
Oct17 170501 50.19 50.25 49.59 49.84 -0.45 28,759 80,665 -646
Nov17 170501 50.28 50.37 49.77 50.03 -0.43 14,097 62,660 -405
Dec17 170501 50.43 50.58 49.91 50.18 -0.41 78,578 282,527 -2,732
Jan18 170501 50.33 50.40 50.04 50.29 -0.40 5,538 62,901 +661
Feb18 170501 50.43 50.43 50.17 50.35 -0.39 4,399 35,747 +941
Mar18 170501 50.43 50.46 50.14 50.37 -0.38 6,178 55,401 -102
Apr18 170501 50.52 50.52 50.17 50.35 -0.38 3,331 20,087 -170
May18 170501 50.50 50.50 50.10 50.31 -0.37 1,655 17,085 -295
Jun18 170501 50.56 50.61 50.00 50.25 -0.37 21,246 92,261 -1,090
Jul18 170501 50.18 50.18 50.18 50.18 -0.37 3,152 13,855 +225
Aug18 170501 50.13 50.13 50.13 50.13 -0.36 3,754 9,046 -2,816
Sep18 170501 50.09 50.09 50.09 50.09 -0.35 7,204 24,186 -1,036
Total Volume and Open Interest 1,415,998 2,198,045 +7,262
e-miNY Crude Oil(NYM)
Jun17 170501 49.200 49.300 48.575 48.850 -0.475 12,300 2,273 -60
Jul17 170501 49.475 49.550 48.900 49.150 -0.475 208 328 +20
Aug17 170501 49.750 49.750 49.175 49.400 -0.450 53 63 -4
Sep17 170501 49.625 49.625 49.625 49.625 -0.450 1 189 +1
Oct17 170501 49.800 49.850 49.800 49.850 -0.450 11 9 -1
Nov17 170501 50.025 50.025 50.025 50.025 -0.425 8 170 -8
Dec17 170501 49.875 50.175 49.875 50.175 -0.425 8 295 +4
Jan18 170501 50.300 50.300 50.300 50.300 -0.400 1 40 +1
Feb18 170501 50.350 50.350 50.350 50.350 -0.400 0 49 +0
Mar18 170501 50.375 50.375 50.375 50.375 -0.375 0 10 +0
Total Volume and Open Interest 12,595 3,646 -42
NY Harbor ULSD(NYM)
Jun17 170501 150.62 151.09 147.66 148.78 -1.94 86,723 130,223 +2,297
Jul17 170501 151.34 151.79 148.51 149.54 -1.99 33,179 77,512 -1,647
Aug17 170501 152.35 152.65 149.51 150.43 -2.06 19,615 27,451 -83
Sep17 170501 153.49 153.49 150.80 151.61 -2.10 12,633 32,787 -221
Oct17 170501 155.08 155.08 152.20 152.90 -2.11 4,949 13,308 +527
Nov17 170501 154.48 154.48 153.47 154.11 -2.08 2,473 14,088 +246
Dec17 170501 157.11 157.25 154.48 155.13 -2.05 19,007 64,524 +2,350
Jan18 170501 156.70 156.70 155.69 156.25 -2.01 1,027 10,751 +41
Feb18 170501 157.25 157.31 156.39 156.92 -1.99 501 4,035 +135
Mar18 170501 157.50 157.50 156.97 157.08 -1.97 935 6,106 -246
Apr18 170501 156.79 156.79 156.47 156.50 -1.93 164 2,769 +32
May18 170501 156.60 156.60 155.97 156.30 -1.86 137 2,087 +31
Jun18 170501 156.65 157.48 155.80 156.37 -1.78 1,735 13,794 -192
Jul18 170501 156.94 157.80 156.19 156.69 -1.74 105 683 +47
Total Volume and Open Interest 201,816 420,952 -5,249
RBOB Gasoline(NYM)
Jun17 170501 154.81 155.47 151.42 152.72 -2.09 100,215 138,253 -1,487
Jul17 170501 155.25 155.77 152.03 153.25 -2.02 57,285 70,910 +2,601
Aug17 170501 155.43 155.68 152.08 153.15 -2.02 32,813 29,368 -1,156
Sep17 170501 153.78 154.00 151.35 152.27 -2.04 26,643 37,497 -1,320
Oct17 170501 142.89 143.09 140.92 141.74 -1.77 13,316 31,361 +1,019
Nov17 170501 140.95 140.95 139.46 139.90 -1.61 5,838 21,074 +1,329
Dec17 170501 139.24 139.76 137.85 138.52 -1.46 11,698 38,472 +298
Jan18 170501 138.06 138.59 138.06 138.52 -1.42 566 5,910 +63
Feb18 170501 139.59 139.59 139.59 139.59 -1.43 336 2,835 -3
Mar18 170501 141.59 142.04 141.59 141.63 -1.45 429 3,384 +130
Total Volume and Open Interest 275,399 404,645 -7,011
e-miNY RBOB Gasoline(NYM)
Jun17 170501 152.70 152.70 152.70 152.70 -2.10      
Jul17 170501 153.30 153.30 153.25 153.30 -2.00      
Aug17 170501 153.20 153.20 153.15 153.20 -2.00      
Sep17 170501 152.30 152.30 152.27 152.30 -2.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun17 170501 3.249 3.313 3.198 3.215 -0.061 139,117 269,621 -2,011
Jul17 170501 3.326 3.384 3.277 3.293 -0.060 36,560 211,173 -899
Aug17 170501 3.365 3.407 3.303 3.317 -0.063 19,829 87,760 +2,390
Sep17 170501 3.355 3.389 3.285 3.299 -0.065 14,113 125,047 -790
Oct17 170501 3.358 3.400 3.300 3.313 -0.066 20,559 158,108 +1,154
Nov17 170501 3.420 3.457 3.356 3.368 -0.067 7,598 51,406 +197
Dec17 170501 3.540 3.580 3.485 3.496 -0.064 6,081 71,754 +599
Jan18 170501 3.616 3.643 3.555 3.565 -0.065 11,731 101,546 +1,457
Feb18 170501 3.597 3.609 3.524 3.531 -0.064 3,242 39,485 +222
Mar18 170501 3.515 3.522 3.439 3.446 -0.061 7,879 59,735 +116
Apr18 170501 2.977 2.977 2.925 2.933 -0.038 6,804 92,775 +579
May18 170501 2.911 2.912 2.862 2.870 -0.035 2,028 31,764 +222
Jun18 170501 2.939 2.940 2.888 2.896 -0.036 1,274 17,658 -18
Jul18 170501 2.966 2.967 2.913 2.922 -0.037 408 19,366 +64
Aug18 170501 2.964 2.964 2.929 2.929 -0.037 510 18,472 +67
Sep18 170501 2.934 2.935 2.896 2.903 -0.037 505 14,841 +38
Total Volume and Open Interest 282,377 1,476,099 +4,293
Brent Crude Oil(ICE)
Jul17 170501 51.88 51.97 51.22 51.52 -0.53 538,784 567,257 +17,623
Aug17 170501 52.18 52.29 51.56 51.86 -0.51 211,807 272,984 +24,448
Sep17 170501 52.43 52.52 51.80 52.09 -0.51 114,674 229,186 -745
Oct17 170501 52.58 52.70 52.02 52.28 -0.50 66,111 155,560 +6,830
Nov17 170501 52.79 52.86 52.16 52.43 -0.49 35,298 93,723 +3,281
Dec17 170501 52.86 52.94 52.24 52.53 -0.47 150,983 289,592 +13,832
Jan18 170501 52.89 52.93 52.31 52.60 -0.45 9,661 48,910 +594
Feb18 170501 52.88 52.95 52.34 52.62 -0.44 4,095 35,806 +660
Mar18 170501 52.91 52.95 52.34 52.62 -0.44 6,661 42,081 -241
Apr18 170501 52.61 52.61 52.61 52.61 -0.44 1,490 20,479 -1
May18 170501 52.59 52.59 52.59 52.59 -0.44 1,341 20,484 +42
Jun18 170501 52.84 52.87 52.29 52.56 -0.43 21,509 95,019 +1,746
Jul18 170501 52.53 52.53 52.53 52.53 -0.43 1,059 14,461 +270
Aug18 170501 52.51 52.51 52.51 52.51 -0.42 799 14,341 +56
Total Volume and Open Interest 1,407,046 2,413,090 +21,813
Gas Oil(ICE)
May17 170501 454.50 455.25 445.00 448.00 -6.00 68,597 143,758 -9,830
Jun17 170501 456.50 457.00 446.75 449.75 -5.75 131,146 166,853 +4,294
Jul17 170501 456.50 459.25 449.25 452.25 -5.50 80,369 105,268 -3,754
Aug17 170501 460.75 461.25 452.00 455.00 -5.50 34,553 50,722 -4,838
Sep17 170501 463.50 464.25 455.00 458.00 -5.25 28,303 55,967 +707
Oct17 170501 467.25 467.50 459.25 461.50 -5.25 12,117 44,678 -132
Nov17 170501 469.00 469.25 460.75 463.50 -4.75 4,103 20,694 +787
Dec17 170501 469.50 470.25 462.00 464.75 -4.25 43,331 94,709 +3,663
Jan18 170501 472.50 472.50 464.75 467.25 -4.00 4,532 18,647 -64
Feb18 170501 466.75 469.00 466.75 469.00 -3.75 2,315 10,500 +703
Total Volume and Open Interest 424,107 897,266 -6,337
Ethanol(CBOT)
May17 170501 1.579 1.579 1.573 1.573 +0.015 209 269 -104
Jun17 170501 1.579 1.580 1.566 1.567 +0.007 438 3,073 +93
Jul17 170501 1.558 1.558 1.558 1.558 +0.007 70 258 +21
Aug17 170501 1.549 1.549 1.549 1.549 +0.007 6 518 +0
Sep17 170501 1.539 1.539 1.539 1.539 +0.007 1 88 +0
Oct17 170501 1.531 1.531 1.531 1.531 +0.007 0 150 +0
Nov17 170501 1.513 1.513 1.513 1.513 +0.007 126 77 -20
Dec17 170501 1.493 1.493 1.493 1.493 +0.007 0 320 +0
Total Volume and Open Interest 850 4,756 -10
WTI Crude Oil(ICE)
Jun17 170501 49.23 49.28 48.58 48.84 -0.49 88,219 94,252 -9,787
Jul17 170501 49.53 49.57 48.89 49.16 -0.46 116,317 79,609 +5,900
Aug17 170501 49.76 49.76 49.15 49.40 -0.45 54,905 37,576 +2,833
Sep17 170501 49.94 49.99 49.38 49.63 -0.45 25,289 46,316 +764
Oct17 170501 50.14 50.14 49.59 49.84 -0.45 9,448 22,707 -111
Nov17 170501 50.20 50.25 49.80 50.03 -0.43 4,644 5,537 +5
Dec17 170501 50.48 50.48 49.95 50.18 -0.41 25,208 106,987 -1,306
Jan18 170501 50.45 50.50 50.11 50.29 -0.40 529 7,089 +84
Feb18 170501 50.35 50.35 50.35 50.35 -0.39 266 4,279 -33
Mar18 170501 50.37 50.37 50.37 50.37 -0.38 267 9,588 -10
Apr18 170501 50.35 50.35 50.35 50.35 -0.38 133 2,490 -114
May18 170501 50.31 50.31 50.31 50.31 -0.37 106 1,196 -9
Jun18 170501 50.23 50.25 50.23 50.25 -0.37 2,043 36,094 +303
Jul18 170501 50.18 50.18 50.18 50.18 -0.37 20 373 -12
Aug18 170501 50.13 50.13 50.13 50.13 -0.36 1 1,539 +1
Sep18 170501 50.09 50.09 50.09 50.09 -0.35 52 2,068 -2
Total Volume and Open Interest 336,177 594,425 -2,767
US Dollar Index(ICE)
Jun17 170501 98.930 99.070 98.735 98.930 +0.033 40,179 67,807 -807
Sep17 170501 98.685 98.895 98.585 98.775 +0.033 156 1,289 +45
Dec17 170501 98.480 98.600 98.445 98.600 +0.033 6 583 +4
Total Volume and Open Interest 40,346 69,765 -756
Australian Dollar(CME)
Jun17 170501 74.75 75.34 74.67 75.28 +0.52 81,571 110,052 -1,564
Sep17 170501 74.70 75.23 74.57 75.18 +0.51 89 1,425 +37
Dec17 170501 75.06 75.10 75.05 75.10 +0.52 2 118 +2
Total Volume and Open Interest 81,810 111,954 -1,491
British Pound(CME)
Jun17 170501 129.59 129.63 129.00 129.21 -0.43 112,294 259,595 -779
Sep17 170501 129.75 129.87 129.36 129.56 -0.43 309 786 +4
Dec17 170501 130.08 130.18 129.73 129.94 -0.43 10 523 +6
Total Volume and Open Interest 112,812 261,987 -644
Canadian Dollar(CME)
Jun17 170501 73.28 73.38 73.11 73.22 +0.02 94,035 175,668 +7,805
Sep17 170501 73.39 73.48 73.25 73.34 +0.02 1,035 2,994 +175
Dec17 170501 73.55 73.58 73.41 73.46 +0.02 88 1,863 -21
Mar18 170501 73.73 73.73 73.56 73.59 +0.02 3 111 +3
Total Volume and Open Interest 95,250 181,336 +7,994
Japanese Yen(CME)
Jun17 170501 89.91 90.07 89.49 89.57 -0.37 134,787 196,999 -965
Sep17 170501 90.42 90.43 89.87 89.95 -0.37 192 2,513 +6
Dec17 170501 90.38 90.80 90.35 90.38 -0.38 0 187 +0
Total Volume and Open Interest 135,433 200,314 -989
Swiss Franc(CME)
Jun17 170501 100.80 101.02 100.63 100.72 -0.16 23,344 45,824 +588
Sep17 170501 101.32 101.57 101.25 101.32 -0.16 0 215 +0
Dec17 170501 101.96 102.19 101.96 101.96 -0.17 3 15 +3
Total Volume and Open Interest 23,347 46,061 +591
EuroFX(CME)
Jun17 170501 109.21 109.50 109.10 109.31 +0.10 246,616 405,860 +2,696
Sep17 170501 109.80 110.01 109.63 109.84 +0.10 1,205 3,298 +117
Dec17 170501 110.24 110.53 110.23 110.41 +0.10 38 677 -2
Total Volume and Open Interest 250,311 411,126 +2,700
Mexican Peso(CME)
May17 170501 532.38 532.38 532.38 532.38 +3.13 0 10 +0
Jun17 170501 526.75 530.00 526.13 529.25 +3.00 59,676 177,283 +338
Total Volume and Open Interest 59,795 177,621 +454
Brazilian Real(CME)
Jun17 170501 312.20 312.70 308.65 309.95 -2.40 3,419 23,247 +1,009
Jul17 170501 308.05 308.45 307.50 308.20 -2.40      
Aug17 170501 308.40 308.40 308.40 308.40 unch      
Sep17 170501 306.60 306.60 306.60 306.60 unch      
Total Volume and Open Interest 6,261 36,660 +735
30-Year T-Bonds(CBOT)
Jun17 170501 152~310 153~060 151~210 152~000 -0~310 224,535 648,609 -49
Sep17 170501 151~310 151~310 150~190 150~260 -0~310 181 625 +117
Dec17 170501 150~260 150~260 150~260 150~260 -0~310      
Total Volume and Open Interest 224,716 649,234 +68
10-Year T-Notes(CBOT)
Jun17 170501 125~230 125~255 125~105 125~150 -0~080 1,417,606 3,213,582 -12,818
Sep17 170501 125~125 125~125 125~005 125~045 -0~080 2,673 10,500 +698
Dec17 170501 125~045 125~045 125~045 125~045 -0~080      
Total Volume and Open Interest 1,420,279 3,224,082 -12,120
5-Year T-Notes(CBOT)
Jun17 170501 118~126 118~144 118~062 118~084 -0~044 636,628 3,219,576 -11,131
Sep17 170501 117~264 117~264 117~204 117~220 -0~046 1,891 9,773 +1,569
Dec17 170501 117~220 117~220 117~220 117~220 -0~046      
Total Volume and Open Interest 638,519 3,229,349 -9,562
2 Year T-Notes(CBOT)
Jun17 170501 108~096 108~102 108~084 108~086 -0~010 176,561 1,382,677 +7,299
Sep17 170501 108~044 108~044 108~036 108~036 -0~010 16 1,679 +16
Dec17 170501 108~036 108~036 108~036 108~036 -0~010      
Total Volume and Open Interest 176,577 1,384,356 +7,315
Eurodollars(CME)
Jun17 170501 98.715 98.715 98.700 98.710 -0.005 178,187 1,491,402 -38,413
Sep17 170501 98.605 98.610 98.585 98.600 unch 215,491 1,387,118 +24,826
Dec17 170501 98.515 98.525 98.495 98.510 -0.005 285,237 1,597,276 -1,031
Mar18 170501 98.430 98.435 98.405 98.420 -0.010 148,717 1,096,786 -15,772
Jun18 170501 98.335 98.340 98.310 98.320 -0.015 183,478 993,265 +23,185
Sep18 170501 98.245 98.250 98.215 98.225 -0.015 128,467 859,167 +4,044
Dec18 170501 98.145 98.150 98.110 98.125 -0.020 155,817 1,378,614 -101,249
Mar19 170501 98.090 98.095 98.045 98.060 -0.025 86,141 735,171 -21
Jun19 170501 98.035 98.035 97.980 97.995 -0.030 81,491 689,568 +5,830
Sep19 170501 97.975 97.975 97.920 97.935 -0.035 67,169 608,383 -1,332
Dec19 170501 97.895 97.900 97.840 97.855 -0.035 85,651 626,866 +9,572
Mar20 170501 97.855 97.860 97.790 97.810 -0.035 64,413 382,007 +297
Jun20 170501 97.805 97.810 97.745 97.760 -0.040 60,731 252,915 +16,893
Sep20 170501 97.760 97.760 97.695 97.710 -0.045 35,271 203,787 -584
Dec20 170501 97.700 97.705 97.635 97.650 -0.045 43,085 304,178 +14,420
Mar21 170501 97.665 97.670 97.595 97.610 -0.045 34,606 118,033 +1,140
Jun21 170501 97.625 97.625 97.555 97.565 -0.045 24,543 126,851 -486
Sep21 170501 97.575 97.575 97.505 97.520 -0.045 27,170 72,346 -2,449
Total Volume and Open Interest 1,981,519 13,263,828 -55,644
Ultra T-Bond(CBOT)
Jun17 170501 163~00 163~07 161~02 161~12 -1~18 79,511 727,329 -5,007
Sep17 170501 160~10 160~10 160~10 160~10 -1~18 575 1,615 +359
Dec17 170501 160~10 160~10 160~10 160~10 -1~18      
Total Volume and Open Interest 80,086 728,944 -4,648
Ultra 10-Yr T-Note(CBOT)
Jun17 170501 135~140 135~185 134~260 134~310 -0~155 76,658 354,302 +426
Sep17 170501 134~070 134~070 134~070 134~070 -0~155      
Dec17 170501 134~070 134~070 134~070 134~070 -0~155      
Total Volume and Open Interest 76,658 354,302 +426
30 Day Federal Funds(CBOT)
May17 170501 99.092 99.095 99.092 99.095 unch 7,848 225,434 -23,464
Jun17 170501 99.005 99.010 99.000 99.005 unch 13,983 69,591 -35,534
Jul17 170501 98.930 98.935 98.925 98.930 unch 33,922 150,982 -6,002
Aug17 170501 98.910 98.910 98.905 98.910 unch 20,414 114,127 +215
Sep17 170501 98.875 98.875 98.870 98.875 unch 6,655 25,792 +1,112
Oct17 170501 98.805 98.810 98.790 98.800 unch 25,062 144,564 +84
Total Volume and Open Interest 191,225 1,646,289 -68,122
Japanese Govt Bonds(SGX)
Jun17 170427 151.03 151.05 150.96 150.99 -0.05 625 19,748 +24
Sep17 170427 150.99 150.99 150.99 150.99 -0.05      
Dec17 170427 150.99 150.99 150.99 150.99 -0.05      
Total Volume and Open Interest 625 19,748 +24
Euro-Buxl(EUREX)
Jun17 170428 169.90 169.94 167.86 169.16 -0.80 49,134 193,819 -1,337
Sep17 170428 167.44 167.48 166.20 167.34 -0.82 889 6,921 +3,440
Dec17 170428 165.62 165.62 165.62 165.62 -0.80      
Total Volume and Open Interest 50,023 200,740 +2,103
Euro-Bund(EUREX)
Jun17 170428 161.94 161.98 161.26 161.78 -0.23 746,217 2,084,787 +43,578
Sep17 170428 163.70 163.70 163.04 163.57 -0.24 13,446 118,658 +4,781
Dec17 170428 161.08 161.08 161.08 161.08 -0.23 0 8 +5
Total Volume and Open Interest 759,663 2,203,453 +48,364
Euro-Bobl(EUREX)
Jun17 170428 131.86 131.92 131.60 131.86 -0.06 473,760 1,355,380 +50,650
Sep17 170428 132.39 132.66 132.39 132.61 -0.05 2,628 27,728 +6,585
Dec17 170428 131.56 131.56 131.56 131.56 -0.06      
Total Volume and Open Interest 476,388 1,383,108 +57,235
Euro-Schatz(EUREX)
Jun17 170428 112.24 112.26 112.18 112.24 -0.03 216,432 1,385,468 +68,489
Sep17 170428 112.08 112.09 112.04 112.09 -0.03 2,108 3,647 +1,380
Dec17 170428 113.04 113.04 113.04 113.04 -0.03      
Total Volume and Open Interest 218,540 1,389,115 +69,869
3-Mth Euribor(EUREX)
Jun17 170428 100.330 100.330 100.330 100.330 unch 2 34,220 +0
Sep17 170428 100.315 100.315 100.315 100.315 unch 606 4,829 -300
Dec17 170428 100.285 100.285 100.285 100.285 unch 102 6,624 +0
Total Volume and Open Interest 973 72,060 -350
Long Gilt(LIFFE)
Jun17 170428 128~11 128~12 127~29 128~09 -0~06 164,843 689,160 +6,599
Sep17 170428 127~06 127~06 127~06 127~06 -0~06 0 2 +0
Total Volume and Open Interest 164,843 689,162 +6,599
3-Mth Short Sterling(LIFFE)
Jun17 170428 99.67 99.67 99.66 99.67 unch 19,503 373,173 -510
Sep17 170428 99.64 99.64 99.63 99.63 -0.01 53,900 455,306 -749
Dec17 170428 99.60 99.61 99.59 99.60 -0.01 48,810 425,221 +4,114
Mar18 170428 99.58 99.58 99.56 99.57 -0.01 60,729 343,690 +1,651
Jun18 170428 99.54 99.54 99.52 99.53 -0.02 53,904 386,753 -196
Sep18 170428 99.51 99.51 99.48 99.49 -0.02 41,075 245,781 +2,853
Total Volume and Open Interest 484,438 3,294,776 +11,979
3-Mth Euribor(LIFFE)
Jun17 170428 100.325 100.330 100.325 100.330 unch 54,121 469,063 -4,417
Sep17 170428 100.310 100.320 100.305 100.320 +0.005 96,558 451,930 -150
Dec17 170428 100.290 100.290 100.275 100.285 -0.005 99,482 382,282 +10,802
Total Volume and Open Interest 945,324 4,097,537 +3,982
3-Mth Aus T-Bills(SFE)
Jun17 170501 98.28 98.28 98.26 98.27 -0.01 2,570 142,184 -3,153
Sep17 170501 98.28 98.29 98.26 98.27 -0.02 9,748 199,497 -1,257
Dec17 170501 98.25 98.27 98.24 98.25 -0.01 13,554 205,684 -2,670
Mar18 170501 98.20 98.21 98.18 98.19 -0.01 9,163 142,581 +148
Jun18 170501 98.12 98.14 98.10 98.12 -0.01 7,838 115,948 -1,335
Sep18 170501 98.03 98.05 98.02 98.03 -0.01 6,011 82,785 +535
Dec18 170501 97.95 97.97 97.94 97.95 -0.01 5,286 53,120 +79
Mar19 170501 97.87 97.89 97.86 97.86 -0.02 1,445 34,602 -109
Jun19 170501 97.79 97.81 97.78 97.79 -0.01 85 9,617 +17
Sep19 170501 97.71 97.71 97.71 97.71 -0.01 20 616 -20
Total Volume and Open Interest 55,720 991,964 -7,765
10-Year Aus T-Bonds(SFE)
Jun17 170501 97.39 97.42 97.37 97.40 unch 111,623 933,152 -2,810
Sep17 170501 97.40 97.40 97.40 97.40 unch 0 219 +0
Total Volume and Open Interest 111,623 933,371 -2,810
3-Year Aus T-Bonds(SFE)
Jun17 170501 98.16 98.20 98.15 98.16 -0.01 129,437 914,918 -3,103
Sep17 170501 98.16 98.16 98.16 98.16 -0.01      
Total Volume and Open Interest 129,437 914,918 -3,103
Gold(CMX)
Jun17 170501 1269.6 1272.4 1254.9 1255.5 -12.8 210,731 336,256 -2,509
Aug17 170501 1273.1 1275.7 1258.6 1258.9 -12.8 2,462 52,690 +1,124
Oct17 170501 1276.4 1278.8 1262.2 1262.2 -12.8 206 7,780 +92
Dec17 170501 1281.6 1282.5 1265.5 1265.6 -12.7 1,210 52,935 +267
Feb18 170501 1277.1 1281.8 1269.0 1269.0 -12.7 106 7,793 +27
Apr18 170501 1285.0 1285.0 1272.5 1272.5 -12.7 6 1,827 -3
Jun18 170501 1278.4 1278.4 1276.2 1276.2 -12.7 12 5,128 -3
Aug18 170501 1279.9 1279.9 1279.9 1279.9 -12.7 0 308 +0
Oct18 170501 1283.6 1283.6 1283.6 1283.6 -12.7 0 22 +0
Dec18 170501 1298.0 1300.6 1287.4 1287.4 -12.7 3 5,909 -2
Feb19 170501 1291.3 1291.3 1291.3 1291.3 -12.6 0 2 +0
Total Volume and Open Interest 214,942 475,179 -1,088
Silver(CMX)
May17 170501 1718.5 1721.5 1676.0 1678.0 -41.1 35,737 3,360 -14,003
Jul17 170501 1724.0 1729.0 1681.0 1684.2 -42.0 96,192 156,597 +4,538
Sep17 170501 1730.0 1735.0 1689.0 1691.3 -42.3 3,069 12,422 +698
Dec17 170501 1746.5 1746.5 1700.0 1701.9 -42.4 2,901 23,966 +1,168
Mar18 170501 1743.5 1743.5 1712.7 1712.7 -42.4 32 712 +32
May18 170501 1720.1 1720.1 1720.1 1720.1 -42.4 0 311 +0
Jul18 170501 1727.6 1727.6 1727.6 1727.6 -42.4 0 258 +0
Total Volume and Open Interest 138,820 199,761 -7,480
Platinum(NYMEX)
Jul17 170501 948.8 952.2 930.2 932.2 -16.5 14,682 60,351 +1,005
Oct17 170501 951.5 951.5 934.3 935.7 -16.4 321 6,087 +135
Jan18 170501 950.1 950.1 939.7 939.7 -16.2 5 478 +2
Apr18 170501 956.7 959.9 944.3 944.3 -15.6 0 65 +0
Total Volume and Open Interest 15,021 67,063 +1,148
Palladium(NYMEX)
Jun17 170501 826.90 828.60 813.60 814.45 -12.25 5,634 31,663 +662
Sep17 170501 826.45 827.00 813.50 814.35 -12.10 289 3,664 +171
Dec17 170501 814.50 814.50 814.50 814.50 -12.10 6 155 +2
Total Volume and Open Interest 5,929 35,482 +835
Copper(CMX)
May17 170501 258.75 268.00 258.55 265.00 +5.35 18,997 7,409 -8,264
Jul17 170501 259.90 269.45 259.40 266.05 +5.30 85,877 128,880 +3,380
Sep17 170501 260.85 270.00 260.45 267.20 +5.45 5,270 30,293 +658
Dec17 170501 263.00 271.65 263.00 268.75 +5.45 2,992 39,117 -296
Mar18 170501 264.35 270.45 264.35 269.90 +5.45 153 11,795 -10
Total Volume and Open Interest 114,706 247,307 -4,367
E-mini DJIA Index(CBOT)
Jun17 170501 20894 20923 20829 20873 -1 116,450 131,070 -1,389
Sep17 170501 20840 20868 20800 20827 -1 75 415 -7
Dec17 170501 20779 20779 20779 20779 -1 2 38 -1
Mar18 170501 20749 20749 20749 20749 -1      
Total Volume and Open Interest 116,527 131,523 -1,397
S & P 500(CME)
Jun17 170501 2377.90 2387.40 2377.80 2386.90 +6.40 3,219 63,344 -467
Sep17 170501 2384.60 2387.00 2384.60 2384.60 +6.60 207 225 +183
Dec17 170501 2382.80 2385.20 2382.80 2382.80 +6.60 0 50 +0
Mar18 170501 2380.80 2383.20 2380.80 2380.80 +6.60      
Total Volume and Open Interest 3,426 63,619 -284
S & P 500 E-Mini(Globex)
Jun17 170501 2381.50 2390.75 2377.00 2387.00 +6.50 1,115,269 2,923,644 -14,414
Sep17 170501 2378.50 2388.00 2375.00 2384.50 +6.50 4,122 15,946 +2,020
Dec17 170501 2373.50 2386.00 2373.25 2382.75 +6.50 83 6,287 -7
Mar18 170501 2381.00 2381.00 2380.00 2380.75 +6.50 2 26 +0
Total Volume and Open Interest 1,119,476 2,945,903 -12,401
NASDAQ 100 E-Mini(Globex)
Jun17 170501 5581.00 5637.30 5573.50 5630.80 +50.30 194,734 273,340 +2,468
Sep17 170501 5583.50 5641.50 5583.50 5636.50 +50.20 151 707 +58
Dec17 170501 5632.00 5642.00 5632.00 5641.00 +50.20 21 201 +5
Total Volume and Open Interest 194,906 274,262 +2,531
S&P Midcap 400(CME) e-Mini
Jun17 170501 1729.60 1742.30 1724.90 1735.70 +5.70 13,583 95,002 -924
Sep17 170501 1734.30 1739.20 1726.10 1734.30 +5.70 0 1 +0
Dec17 170501 1731.00 1731.00 1731.00 1731.00 +5.70      
Total Volume and Open Interest 13,583 95,003 -924
Volatility Index(CBOE)
May17 170501 12.20 12.35 11.65 11.83 -0.45 78,951 237,041 -3,582
Jun17 170501 13.10 13.17 12.60 12.63 -0.50 44,970 114,961 +7,205
Jul17 170501 14.04 14.07 13.50 13.58 -0.42 14,344 53,221 +551
Aug17 170501 14.53 14.54 14.05 14.13 -0.35 5,252 38,492 +101
Total Volume and Open Interest 151,509 498,622 +6,084
S & P 600(CME)
Jun17 170501 855.20 855.20 855.20 855.20 +4.00      
Sep17 170501 853.90 853.90 853.90 853.90 +4.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170501 1398.80 1410.40 1395.10 1408.40 +10.00 119,154 583,340 -6,089
Sep17 170501 1396.80 1407.40 1396.10 1407.40 +10.00 2 235 +2
Dec17 170501 1406.40 1406.40 1406.40 1406.40 +10.00 0 80 +0
Total Volume and Open Interest 119,156 583,655 -6,087
Nikkei 225(CME)
Jun17 170501 19225 19385 19185 19365 +130 8,953 39,087 -46
Sep17 170501 19390 19395 19390 19395 +130 23 211 -1
Total Volume and Open Interest 8,976 39,298 -47
Nikkei 225(SGX)
Jun17 170501 19320 19345 19300 19320 +135 80,840 211,102 +2,521
Sep17 170501 19275 19285 19275 19285 +135 18 1,182 -5
Dec17 170501 19170 19170 19170 19170 +135 0 2,413 +0
Total Volume and Open Interest 80,889 222,694 +2,526
Nikkei 225 Mini(JPX)
Jun17 170427 19260 19325 19170 19290 +10 902,155 453,029 +1,686
Sep17 170427 19210 19280 19130 19250 +10 8,368 12,346 +1,420
Dec17 170427 19095 19150 18990 19120 +20 499 2,955 -42
Total Volume and Open Interest 966,882 534,621 +8,644
Nikkei 225(JPX)
Jun17 170427 19260 19330 19170 19290 +10 73,824 344,797 -1,022
Sep17 170427 19210 19280 19130 19250 +10 523 14,994 +112
Dec17 170427 19080 19180 18910 19120 +20 14 36,923 +501
Total Volume and Open Interest 74,369 458,223 +1,144
Nikkei 225(CME) Yen
Jun17 170501 19210 19370 19165 19345 +130 36,494 79,291 +6,011
Sep17 170501 19305 19305 19150 19305 +130 0 51 +0
Dec17 170501 19195 19195 19195 19195 +130      
Total Volume and Open Interest 36,494 79,342 +6,011
Nikkei 225(CME) e-Mini Yen
Jun17 170501 19300 19340 19300 19340 +120 3 16 -3
Sep17 170501 19300 19300 19300 19300 +120      
Dec17 170501 19190 19190 19190 19190 +120      
Total Volume and Open Interest 3 16 -3
CAC 40(EURONEXT)
May17 170428 5217.5 5236.0 5209.0 5215.0 -0.5 77,502 397,805 -6,674
Jun17 170428 5165.5 5183.5 5160.5 5166.0 -0.5 551 31,525 -346
Jul17 170428 5155.5 5155.5 5155.5 5155.5 -1.0      
Total Volume and Open Interest 80,083 438,427 -4,990
Hang Seng Index(HKFE)
May17 170428 24547 24609 24480 24561 +5 82,046 126,639 +27,096
Jun17 170428 24360 24400 24280 24358 +7 1,462 19,655 +397
Total Volume and Open Interest 201,267 180,778 -8,678
DAX(EUREX)
Jun17 170428 12454.0 12479.0 12426.0 12467.5 +2.0 60,775 162,484 -28
Sep17 170428 12436.0 12463.0 12426.5 12459.5 +2.0 205 5,832 +8
Dec17 170428 12447.5 12452.0 12446.0 12452.0 +1.5 21 3,464 +5
Total Volume and Open Interest 61,001 171,780 -15
Mini-DAX(EUREX)
Jun17 170428 12458.0 12478.0 12426.0 12467.5 +2.0 18,279 11,985 -284
Sep17 170428 12446.0 12470.0 12431.0 12459.5 +2.0 32 623 +12
Dec17 170428 12463.0 12463.0 12436.0 12452.0 +1.5 16 25 +1
Total Volume and Open Interest 18,327 12,633 -271
DJ EuroSTOXX 50(EUREX)
Jun17 170428 3501 3514 3494 3508 +7 1,120,184 4,049,209 -27,894
Sep17 170428 3489 3504 3487 3499 +7 355 48,692 +45
Dec17 170428 3487 3487 3487 3487 +7 105 34,595 -40
Total Volume and Open Interest 1,120,644 4,132,496 -27,889
Swiss Market Index(EUREX)
Jun17 170428 8804 8807 8744 8748 -54 35,828 206,683 -1,843
Sep17 170428 8736 8736 8727 8727 -54 3 4,238 +4
Dec17 170428 8699 8699 8699 8699 -54 0 102 +0
Total Volume and Open Interest 35,831 211,023 -1,839
FT-SE 100(EURONEXT)
Jun17 170428 7192.00 7197.00 7143.50 7165.00 -16.00 78,030 734,450 +1,413
Sep17 170428 7100.50 7104.00 7087.00 7101.50 -16.00 4 1,073 +0
Dec17 170428 7061.00 7083.00 7060.00 7060.00 -16.00 0 651 +0
Total Volume and Open Interest 78,034 736,174 +1,413
SPI 200(SFE)
Jun17 170501 5911.0 5941.0 5891.0 5936.0 +23.0 26,786 293,188 +677
Sep17 170501 5882.0 5882.0 5882.0 5882.0 +23.0 0 2,242 +0
Dec17 170501 5870.0 5870.0 5870.0 5870.0 +23.0 0 1,578 +0
Total Volume and Open Interest 26,786 297,864 +677
FTSE MIB(ISE)
Jun17 170428 20260.00 20390.00 20250.00 20287.00 unch 21,651 45,432 -438
Sep17 170428 20200.00 20300.00 20200.00 20202.00 unch 13 116 +2
Dec17 170428 20090.00 20090.00 20090.00 20090.00 unch 0 25 +0
Total Volume and Open Interest 21,664 45,573 -436
KOSPI 200(KFE)
Jun17 170428 287.30 288.90 286.85 287.90 +0.45 194,571 294,588 +6,094
Sep17 170428 287.95 289.40 287.50 288.35 +0.45 755 20,455 +352
Dec17 170428 288.85 288.85 288.85 288.85 +0.30 29 17,413 -229
Total Volume and Open Interest 195,357 348,938 +6,637
GSCI(CME)
May17 170501 382.15 382.90 381.15 382.05 +0.35 10 14,334 +8
Jun17 170501 383.50 383.50 383.50 383.50 +0.55      
Jul17 170501 385.40 385.40 385.40 385.40 +0.55      
Total Volume and Open Interest 10 14,334 +8
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!!!