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 May 04, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170504 965.25 970.50 961.75 965.25 -0.25 6,949 4,063 -1,636
Jul17 170504 976.00 980.00 969.50 974.25 -1.00 104,660 374,273 +1,785
Aug17 170504 977.50 980.00 969.75 974.00 -2.50 5,065 31,290 +193
Sep17 170504 972.50 973.75 963.75 967.50 -4.25 3,747 12,538 +251
Nov17 170504 970.00 971.00 961.00 964.75 -5.25 26,519 175,024 -12
Jan18 170504 977.00 977.75 968.25 971.75 -5.25 1,777 13,514 +163
Mar18 170504 979.25 980.75 971.50 974.75 -4.50 1,120 9,970 +21
May18 170504 983.50 984.50 975.75 978.75 -4.50 676 5,148 -24
Jul18 170504 987.25 990.00 981.75 984.75 -4.75 626 11,711 -160
Aug18 170504 981.50 987.25 981.50 981.50 -4.75 12 107 +12
Sep18 170504 965.75 965.75 965.75 965.75 -4.75 0 45 +0
Nov18 170504 959.00 960.75 952.25 954.50 -5.75 133 4,085 +31
Jan19 170504 958.00 958.00 958.00 958.00 -5.75 0 59 +0
Mar19 170504 958.25 958.25 958.25 958.25 -5.50 0 7 +0
Total Volume and Open Interest 151,284 641,899 +624
Soybean Meal(CBOT)
May17 170504 314.60 314.60 311.50 314.10 -0.50 1,826 2,950 -576
Jul17 170504 318.50 319.20 315.70 318.60 -0.20 56,013 208,452 +923
Aug17 170504 319.80 320.10 316.60 319.10 -0.70 4,429 27,033 +875
Sep17 170504 319.90 320.00 316.70 319.10 -0.70 2,324 20,129 +310
Oct17 170504 318.70 318.70 315.40 317.50 -1.00 1,513 15,474 +336
Dec17 170504 319.40 319.60 316.00 318.10 -1.40 11,978 69,664 +1,718
Jan18 170504 319.90 319.90 316.60 318.50 -1.40 806 6,506 -29
Mar18 170504 319.90 320.00 316.60 318.70 -1.30 1,092 6,138 +505
May18 170504 318.10 319.20 316.60 318.50 -1.30 298 3,961 -7
Jul18 170504 319.30 320.60 318.20 320.00 -1.30 240 3,456 -34
Total Volume and Open Interest 80,664 366,491 +4,053
Soybean Oil(CBOT)
May17 170504 32.32 32.69 32.30 32.33 +0.01 607 1,370 -811
Jul17 170504 32.60 32.91 32.41 32.50 -0.06 70,701 228,788 -1,157
Aug17 170504 32.68 33.00 32.51 32.59 -0.07 3,938 31,384 +764
Sep17 170504 32.81 33.09 32.63 32.69 -0.08 3,338 24,365 +272
Oct17 170504 32.81 33.12 32.65 32.73 -0.10 1,159 15,544 +212
Dec17 170504 33.05 33.33 32.83 32.92 -0.13 14,465 85,647 +274
Jan18 170504 33.16 33.42 32.96 33.05 -0.13 1,445 8,798 +464
Mar18 170504 33.33 33.61 33.15 33.24 -0.11 1,090 8,280 +194
May18 170504 33.54 33.79 33.38 33.44 -0.10 1,168 3,983 +452
Jul18 170504 33.56 33.93 33.53 33.60 -0.08 582 3,851 +283
Total Volume and Open Interest 98,796 415,214 +926
Canola(WCE)
May17 170504 523.0 523.0 523.0 523.0 +0.2 1 658 +0
Jul17 170504 522.6 523.8 520.8 522.8 +0.2 9,768 89,443 +145
Nov17 170504 504.4 505.2 501.0 501.9 -3.6 6,826 67,711 +1,706
Jan18 170504 509.0 509.4 505.7 506.2 -3.7 1,792 9,571 -208
Mar18 170504 513.6 513.6 509.7 510.4 -3.7 154 914 +78
Total Volume and Open Interest 18,547 168,484 +1,724
Corn(CBOT)
May17 170504 367.00 367.50 357.50 358.00 -8.25 4,949 4,634 -901
Jul17 170504 374.25 376.00 366.00 366.50 -8.25 213,540 732,658 +1,370
Sep17 170504 381.75 383.25 373.50 374.00 -8.00 37,337 196,182 -1,490
Dec17 170504 392.00 393.50 383.75 384.50 -7.75 70,810 262,078 +876
Mar18 170504 401.50 403.00 393.75 394.25 -7.75 12,283 65,514 +1,781
May18 170504 408.25 408.75 400.00 400.50 -8.00 3,959 10,615 +532
Jul18 170504 413.25 415.00 405.50 406.50 -8.00 5,115 31,441 +1,184
Sep18 170504 406.00 406.00 397.00 397.25 -8.75 179 2,427 -57
Dec18 170504 407.50 407.50 399.50 400.00 -7.50 1,268 19,429 -36
Mar19 170504 406.25 406.50 406.25 406.50 -7.50 9 431 +6
Total Volume and Open Interest 349,484 1,326,162 +3,264
Wheat(CBOT)
May17 170504 442.00 442.00 425.75 426.00 -17.00 233 929 -451
Jul17 170504 453.75 455.25 436.00 437.75 -16.25 141,130 280,543 -11,044
Sep17 170504 467.00 468.00 450.00 452.25 -15.00 38,600 65,405 -3,485
Dec17 170504 487.50 487.50 471.00 473.00 -15.00 22,510 67,783 +62
Mar18 170504 502.25 502.25 488.25 490.25 -14.75 4,298 16,649 +763
May18 170504 508.50 509.00 500.00 501.75 -14.25 955 2,893 +253
Total Volume and Open Interest 209,011 438,524 -13,512
Wheat(KCBT)
May17 170504 447.75 447.75 432.25 432.50 -18.00 356 271 -568
Jul17 170504 463.25 464.50 442.75 444.50 -18.75 55,650 158,093 -9,834
Sep17 170504 478.75 480.00 459.25 461.00 -18.00 11,604 32,388 -1,563
Dec17 170504 502.00 502.50 483.50 485.00 -17.25 7,914 32,993 +519
Mar18 170504 515.25 515.25 497.00 498.50 -17.25 1,214 17,941 -61
May18 170504 519.25 519.25 507.50 508.50 -16.25 480 3,820 +14
Jul18 170504 524.00 526.50 518.75 519.25 -14.25 918 3,831 +8
Total Volume and Open Interest 78,256 249,823 -11,454
Wheat(MGE)
May17 170504 541.00 541.25 535.00 535.00 -13.25 216 149 -25
Jul17 170504 560.00 561.25 545.75 547.50 -13.75 6,799 31,524 +418
Sep17 170504 565.25 565.75 550.75 553.50 -12.25 2,530 11,383 +37
Dec17 170504 570.75 571.50 557.50 561.50 -10.50 2,682 10,206 +736
Mar18 170504 577.00 577.00 565.50 569.00 -9.50 859 5,079 +144
May18 170504 570.00 573.25 570.00 573.25 -8.75 78 2,610 -5
Total Volume and Open Interest 13,198 61,713 +1,314
Oats(CBOT)
May17 170504 249.25 249.25 248.25 249.25 +3.00 1 19 -1
Jul17 170504 239.50 245.00 239.50 244.00 +5.75 681 4,672 -95
Sep17 170504 228.00 228.00 227.50 227.50 +4.50 37 105 +12
Dec17 170504 220.25 220.75 218.50 219.50 +0.75 109 780 -35
Total Volume and Open Interest 830 5,646 -119
Rough Rice(CBOT)
May17 170504 9.60 9.65 9.60 9.65 +0.01 15 150 -76
Jul17 170504 9.88 10.05 9.76 9.90 -0.01 289 10,249 +69
Sep17 170504 10.16 10.28 10.05 10.15 -0.01 35 681 +15
Nov17 170504 10.40 10.40 10.10 10.40 unch 6 65 +4
Total Volume and Open Interest 345 11,147 +12
Live Cattle(CME)
Jun17 170504 134.500 134.550 130.575 131.300 +1.250 57,470 172,008 -3,956
Aug17 170504 125.000 127.500 122.600 124.180 +0.380 47,429 108,192 +1,685
Oct17 170504 120.000 121.480 117.900 119.350 -0.500 32,995 88,797 +448
Dec17 170504 120.500 121.830 118.330 119.580 -0.970 15,735 38,568 +1,454
Feb18 170504 120.250 121.450 118.100 119.180 -0.920 4,803 13,890 +219
Apr18 170504 119.300 119.680 116.230 116.785 -1.750 1,319 6,982 +228
Total Volume and Open Interest 160,188 431,718 +199
Feeder Cattle(CME)
May17 170504 154.000 156.750 147.850 148.285 -5.015 3,626 8,633 -540
Aug17 170504 160.580 163.500 156.200 157.935 -2.165 8,978 31,984 -230
Sep17 170504 159.485 162.435 155.235 156.600 -2.730 3,545 10,009 +117
Oct17 170504 157.185 159.830 152.330 153.285 -3.795 2,435 4,705 +214
Nov17 170504 155.050 157.235 149.750 150.185 -4.800 810 1,881 +83
Jan18 170504 147.850 149.580 142.600 143.300 -4.485 467 1,740 +68
Mar18 170504 142.900 144.785 138.950 139.235 -3.550 132 233 +40
Total Volume and Open Interest 19,993 59,185 -248
Lean Hogs(CME)
May17 170504 68.480 69.500 68.350 69.000 +1.050 275 2,110 +45
Jun17 170504 75.750 76.580 75.700 76.480 +0.930 17,088 76,308 -1,821
Jul17 170504 76.600 77.500 76.580 77.350 +0.950 10,749 33,536 +1,569
Aug17 170504 76.200 76.750 75.980 76.635 +0.750 7,284 36,504 +735
Oct17 170504 67.180 67.400 66.975 67.350 +0.250 5,166 41,212 -353
Dec17 170504 62.250 62.500 62.050 62.180 -0.220 2,059 19,141 -97
Feb18 170504 66.385 66.500 66.000 66.450 -0.050 1,193 5,490 +96
Apr18 170504 69.500 69.550 69.230 69.500 -0.080 951 4,329 +5
Total Volume and Open Interest 45,230 221,089 +192
Class III Milk(CME)
Apr17 170502 15.18 15.19 15.17 15.18 unch 45 5,340 +7
May17 170504 15.36 15.52 15.36 15.48 +0.16 307 4,916 -72
Jun17 170504 15.45 15.76 15.44 15.69 +0.28 290 5,274 +101
Jul17 170504 16.05 16.27 16.01 16.21 +0.25 121 3,580 +16
Aug17 170504 16.53 16.69 16.50 16.64 +0.24 38 3,088 +3
Sep17 170504 16.75 16.92 16.75 16.89 +0.23 24 3,009 +2
Oct17 170504 16.78 16.84 16.76 16.83 +0.16 7 2,440 +2
Nov17 170504 16.69 16.70 16.62 16.67 +0.05 11 2,129 +3
Dec17 170504 16.54 16.59 16.48 16.49 unch 2 2,093 -2
Jan18 170504 16.37 16.39 16.34 16.38 -0.04 0 640 +0
Feb18 170504 16.36 16.36 16.35 16.36 -0.03 9 634 +9
Mar18 170504 16.40 16.40 16.36 16.36 +0.05 2 569 +2
Apr18 170504 16.35 16.35 16.25 16.33 +0.08 0 372 +0
Total Volume and Open Interest 811 29,858 -5,206
Cocoa(ICE)
May17 170504 1839 1839 1839 1839 +59 0 38 +0
Jul17 170504 1775 1844 1772 1839 +59 19,130 158,639 +1,975
Sep17 170504 1785 1853 1782 1848 +58 6,002 61,822 -184
Dec17 170504 1811 1876 1806 1872 +58 4,192 33,006 +552
Mar18 170504 1845 1906 1838 1902 +57 2,895 24,149 -122
May18 170504 1877 1925 1856 1921 +58 3,049 10,769 +903
Jul18 170504 1879 1944 1876 1940 +59 597 7,051 +267
Total Volume and Open Interest 36,460 307,188 +3,371
Coffee "C"(ICE)
May17 170504 132.70 132.70 132.70 132.70 -2.30 13 66 -3
Jul17 170504 136.95 137.00 132.35 134.95 -2.50 15,525 108,042 -758
Sep17 170504 139.00 139.30 134.75 137.30 -2.40 3,703 39,946 -175
Dec17 170504 142.95 142.95 138.40 140.80 -2.40 2,271 31,763 +79
Mar18 170504 146.00 146.20 141.90 144.25 -2.40 1,049 12,666 +390
May18 170504 148.20 148.40 144.45 146.45 -2.45 366 5,477 -53
Total Volume and Open Interest 23,157 206,724 -367
Orange Juice(ICE)
May17 170504 155.00 155.00 150.80 150.80 -4.05 1 48 +0
Jul17 170504 150.00 151.00 145.00 145.85 -3.65 743 8,226 -87
Sep17 170504 148.00 149.65 143.80 144.60 -3.70 161 1,311 +19
Nov17 170504 148.00 148.05 143.65 144.55 -3.40 56 683 +18
Jan18 170504 148.50 148.50 145.20 145.20 -3.60 3 198 +0
Mar18 170504 150.00 150.00 146.85 146.85 -3.25 3 45 +1
Total Volume and Open Interest 970 10,541 -47
Sugar #11(ICE)
Jul17 170504 15.77 15.79 15.28 15.37 -0.40 54,612 383,234 +4,005
Oct17 170504 16.01 16.03 15.54 15.63 -0.39 26,785 158,933 +810
Mar18 170504 16.65 16.65 16.19 16.26 -0.39 19,159 114,238 +1,236
May18 170504 16.62 16.65 16.18 16.26 -0.38 8,257 36,561 +1,675
Jul18 170504 16.62 16.62 16.20 16.27 -0.37 3,874 19,516 +945
Oct18 170504 16.79 16.79 16.37 16.45 -0.36 6,209 27,977 +872
Mar19 170504 17.12 17.12 16.72 16.78 -0.35 627 13,277 +204
May19 170504 17.00 17.00 16.63 16.69 -0.31 111 4,097 -51
Total Volume and Open Interest 119,661 765,024 +9,718
London Cocoa(LCE)
May17 170504 1359 1414 1357 1411 +52 4,500 24,902 -8,366
Jul17 170504 1391 1444 1385 1440 +50 12,066 99,810 +1,473
Sep17 170504 1419 1465 1408 1461 +47 4,905 40,416 -83
Dec17 170504 1447 1490 1435 1486 +44 3,703 51,290 +294
Mar18 170504 1475 1514 1463 1512 +42 2,192 34,376 -116
May18 170504 1488 1530 1481 1528 +40 1,302 12,056 +312
Jul18 170504 1505 1547 1503 1545 +39 554 8,030 +97
Total Volume and Open Interest 31,028 278,544 -5,567
London Sugar(LCE)
Aug17 170504 450.20 451.10 441.60 442.50 -7.70 4,827 42,653 -309
Oct17 170504 438.00 438.70 430.10 431.40 -6.70 1,649 22,078 +147
Dec17 170504 437.10 437.10 428.50 429.80 -7.30 519 8,724 +81
Mar18 170504 440.40 440.40 431.80 433.50 -7.30 286 5,571 +56
May18 170504 441.90 441.90 434.40 435.00 -7.20 135 2,805 -37
Total Volume and Open Interest 7,441 83,878 -64
Cotton(ICE)
May17 170504 80.21 81.56 80.21 80.83 +0.14 0 40 -5
Jul17 170504 78.94 79.33 78.68 78.91 +0.14 12,005 140,522 +1,977
Oct17 170504 76.51 76.51 76.28 76.28 +0.26 0 81 +0
Dec17 170504 74.50 75.04 74.50 74.75 +0.22 4,960 104,333 +766
Mar18 170504 74.20 74.61 74.11 74.28 +0.22 411 10,224 +109
May18 170504 74.35 74.50 74.26 74.26 +0.23 116 1,181 -2
Total Volume and Open Interest 17,634 260,058 +2,880
Lumber(CME)
May17 170504 387.0 390.0 385.3 388.5 +4.9 235 937 -85
Jul17 170504 391.2 395.6 390.2 395.1 +5.0 437 3,771 +7
Sep17 170504 387.6 392.4 387.6 391.7 +4.3 149 705 +7
Nov17 170504 384.9 385.9 384.9 385.0 +4.4 54 312 +2
Total Volume and Open Interest 878 5,816 -67
Crude Oil(NYM)
Jun17 170504 47.60 47.75 45.29 45.52 -2.30 702,375 573,547 +7,639
Jul17 170504 47.96 48.11 45.67 45.90 -2.28 145,006 282,883 +8,445
Aug17 170504 48.27 48.39 45.97 46.19 -2.26 47,374 116,620 -2,097
Sep17 170504 48.51 48.64 46.25 46.47 -2.22 40,375 195,084 -814
Oct17 170504 48.78 48.87 46.53 46.74 -2.18 23,776 86,227 +3,323
Nov17 170504 48.85 48.89 46.78 47.00 -2.14 21,989 63,470 +345
Dec17 170504 49.18 49.27 46.97 47.23 -2.09 89,780 277,429 -3,760
Jan18 170504 49.35 49.35 47.19 47.39 -2.05 12,294 66,240 +2,324
Feb18 170504 49.42 49.42 47.38 47.49 -2.01 5,470 34,422 +443
Mar18 170504 49.35 49.35 47.32 47.55 -1.96 18,556 50,976 -3,163
Apr18 170504 49.10 49.10 47.35 47.58 -1.91 5,492 20,383 +465
May18 170504 49.27 49.27 47.45 47.59 -1.87 2,543 17,126 -47
Jun18 170504 49.29 49.29 47.36 47.58 -1.84 18,826 93,602 +2,303
Jul18 170504 48.53 48.63 47.56 47.56 -1.80 2,355 15,381 +1,445
Aug18 170504 47.54 47.54 47.54 47.54 -1.77 1,424 8,790 +24
Sep18 170504 48.72 48.72 47.54 47.54 -1.74 3,962 23,540 -2
Total Volume and Open Interest 1,173,017 2,215,531 +16,657
e-miNY Crude Oil(NYM)
Jun17 170504 47.600 47.750 45.275 45.525 -2.300 12,693 3,027 +409
Jul17 170504 47.975 48.100 45.675 45.900 -2.275 397 461 +66
Aug17 170504 48.300 48.300 46.000 46.200 -2.250 80 108 +23
Sep17 170504 48.200 48.200 46.475 46.475 -2.225 7 190 +3
Oct17 170504 48.075 48.075 46.750 46.750 -2.175 4 12 +1
Nov17 170504 48.725 48.725 47.000 47.000 -2.150 28 146 -24
Dec17 170504 48.550 48.550 47.075 47.225 -2.100 33 281 -23
Jan18 170504 47.400 49.500 47.400 47.400 -2.050 0 40 +0
Feb18 170504 47.500 47.500 47.500 47.500 -2.000 0 49 +0
Mar18 170504 47.550 49.250 47.550 47.550 -1.950 3 10 +0
Total Volume and Open Interest 13,246 4,545 +456
NY Harbor ULSD(NYM)
Jun17 170504 146.91 147.20 140.67 141.23 -6.13 75,988 129,313 +71
Jul17 170504 147.57 147.84 141.44 141.97 -6.08 35,135 81,526 +2,939
Aug17 170504 148.29 148.58 142.22 142.77 -6.04 20,413 29,747 +1,442
Sep17 170504 149.40 149.40 143.37 143.88 -5.97 15,352 31,928 -1,138
Oct17 170504 150.59 150.59 144.73 145.15 -5.89 6,932 13,445 +546
Nov17 170504 151.96 151.96 145.95 146.36 -5.84 4,199 14,676 +605
Dec17 170504 152.66 152.98 146.91 147.38 -5.79 16,376 65,988 -591
Jan18 170504 154.00 154.08 148.10 148.54 -5.71 1,233 11,040 +480
Feb18 170504 153.31 153.31 148.87 149.34 -5.58 354 4,297 +38
Mar18 170504 152.87 153.42 149.26 149.71 -5.45 846 7,600 +221
Apr18 170504 154.00 154.00 148.91 149.34 -5.34 172 3,182 +57
May18 170504 153.50 153.50 148.91 149.34 -5.29 208 2,176 +20
Jun18 170504 153.59 153.59 149.00 149.59 -5.24 3,609 14,850 +942
Jul18 170504 150.81 151.19 149.71 149.99 -5.19 174 831 +67
Total Volume and Open Interest 182,310 426,835 +6,310
RBOB Gasoline(NYM)
Jun17 170504 152.64 152.99 146.83 148.12 -5.26 80,932 137,838 +1,680
Jul17 170504 152.49 153.27 147.31 148.48 -5.21 46,578 77,334 +3,613
Aug17 170504 152.51 152.85 146.95 148.04 -5.24 23,164 29,841 -44
Sep17 170504 151.48 151.59 145.84 146.77 -5.29 20,272 38,065 -112
Oct17 170504 139.50 140.53 135.05 135.80 -5.35 8,629 33,028 -335
Nov17 170504 138.16 138.16 133.07 133.67 -5.38 3,703 20,780 -102
Dec17 170504 136.66 136.79 131.25 132.11 -5.37 7,243 37,344 +473
Jan18 170504 134.03 134.31 132.01 132.01 -5.34 403 6,364 +74
Feb18 170504 135.00 135.19 132.94 132.94 -5.34 66 2,794 +3
Mar18 170504 137.05 137.05 134.87 134.87 -5.34 460 2,969 -144
Total Volume and Open Interest 193,185 407,813 +5,521
e-miNY RBOB Gasoline(NYM)
Jun17 170504 148.10 152.70 148.10 148.10 -5.30 0 1 +0
Jul17 170504 148.50 148.50 148.48 148.50 -5.20      
Aug17 170504 148.00 148.04 148.00 148.00 -5.30      
Sep17 170504 146.80 146.80 146.77 146.80 -5.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170504 3.220 3.254 3.165 3.186 -0.042 141,615 270,456 +62
Jul17 170504 3.299 3.333 3.253 3.271 -0.038 58,386 218,655 +2,013
Aug17 170504 3.330 3.360 3.289 3.305 -0.032 29,832 99,082 +4,444
Sep17 170504 3.318 3.344 3.280 3.293 -0.028 23,083 128,229 -604
Oct17 170504 3.331 3.360 3.297 3.313 -0.025 34,903 167,355 +3,522
Nov17 170504 3.390 3.403 3.357 3.369 -0.025 11,255 52,816 +1,050
Dec17 170504 3.511 3.531 3.481 3.491 -0.027 12,286 72,949 +1,121
Jan18 170504 3.583 3.598 3.552 3.563 -0.026 20,343 101,307 -36
Feb18 170504 3.561 3.564 3.522 3.532 -0.023 4,938 40,389 +233
Mar18 170504 3.466 3.477 3.437 3.448 -0.019 11,327 59,146 +836
Apr18 170504 2.930 2.943 2.910 2.924 -0.014 10,729 94,185 +572
May18 170504 2.869 2.874 2.851 2.863 -0.013 4,016 30,727 -898
Jun18 170504 2.881 2.893 2.873 2.890 -0.011 1,150 17,894 +19
Jul18 170504 2.915 2.916 2.907 2.916 -0.010 818 19,791 +271
Aug18 170504 2.918 2.923 2.918 2.923 -0.010 236 18,567 -9
Sep18 170504 2.900 2.902 2.884 2.898 -0.009 674 15,089 +59
Total Volume and Open Interest 372,602 1,519,525 +14,597
Brent Crude Oil(ICE)
Jul17 170504 50.59 50.73 48.16 48.38 -2.41 364,060 582,193 +9,767
Aug17 170504 50.83 51.01 48.49 48.72 -2.35 155,142 279,568 +9,139
Sep17 170504 51.04 51.17 48.75 48.97 -2.29 85,044 228,574 -2,540
Oct17 170504 51.23 51.33 48.95 49.16 -2.27 45,165 148,949 -3,156
Nov17 170504 51.36 51.41 49.11 49.34 -2.24 27,079 91,837 -5,965
Dec17 170504 51.47 51.61 49.25 49.48 -2.21 105,777 297,300 +8,086
Jan18 170504 51.55 51.55 49.35 49.57 -2.18 4,985 49,229 +491
Feb18 170504 51.24 51.50 49.42 49.63 -2.14 2,953 35,775 -96
Mar18 170504 51.37 51.50 49.48 49.68 -2.09 6,383 43,092 +809
Apr18 170504 50.95 50.99 49.71 49.71 -2.05 1,036 20,703 -5
May18 170504 50.92 50.92 49.73 49.73 -2.00 1,161 20,228 -478
Jun18 170504 51.58 51.60 49.55 49.74 -1.96 16,692 94,048 +1,930
Jul18 170504 49.77 49.77 49.77 49.77 -1.92 1,076 15,184 +386
Aug18 170504 49.80 49.80 49.80 49.80 -1.87 806 14,572 +408
Total Volume and Open Interest 848,954 2,393,066 +22,274
Gas Oil(ICE)
May17 170504 440.25 441.75 421.50 426.00 -14.25 44,653 114,573 -15,300
Jun17 170504 441.00 443.25 423.25 427.75 -14.00 91,993 157,343 -1,132
Jul17 170504 444.00 445.50 426.00 430.50 -13.75 42,342 110,095 +5,258
Aug17 170504 446.75 448.25 428.75 433.25 -13.50 13,678 47,960 +279
Sep17 170504 449.50 451.25 431.75 436.25 -13.50 14,205 53,376 -823
Oct17 170504 452.75 454.50 435.25 439.75 -13.25 9,279 46,512 +1,011
Nov17 170504 454.75 456.25 437.25 441.75 -13.00 3,881 20,802 +260
Dec17 170504 456.00 457.50 438.75 443.25 -12.50 25,337 94,049 -1,206
Jan18 170504 458.25 459.75 441.75 445.75 -12.25 2,149 18,472 -238
Feb18 170504 459.25 460.25 444.50 447.75 -12.00 1,298 10,660 +308
Total Volume and Open Interest 258,825 861,888 -10,679
Ethanol(CBOT)
Jun17 170504 1.520 1.520 1.466 1.468 -0.051 560 2,816 -210
Jul17 170504 1.510 1.510 1.469 1.472 -0.045 123 311 +14
Aug17 170504 1.497 1.497 1.473 1.474 -0.041 1 505 +0
Sep17 170504 1.500 1.500 1.472 1.472 -0.038 0 116 +0
Oct17 170504 1.487 1.487 1.452 1.467 -0.035 0 150 +0
Nov17 170504 1.480 1.480 1.453 1.453 -0.035 0 77 +0
Dec17 170504 1.490 1.490 1.441 1.441 -0.031 0 320 +0
Jan18 170504 1.441 1.441 1.441 1.441 -0.031      
Total Volume and Open Interest 723 4,484 -226
WTI Crude Oil(ICE)
Jun17 170504 47.64 47.74 45.30 45.52 -2.30 50,145 91,153 -2,461
Jul17 170504 47.99 48.11 45.68 45.90 -2.28 76,149 81,417 +1,250
Aug17 170504 48.30 48.36 45.97 46.19 -2.26 36,321 39,814 +2,993
Sep17 170504 48.55 48.55 46.25 46.47 -2.22 17,624 46,597 -172
Oct17 170504 48.86 48.86 46.51 46.74 -2.18 10,819 21,436 -1,617
Nov17 170504 48.87 48.90 46.76 47.00 -2.14 5,314 6,097 +532
Dec17 170504 49.20 49.20 47.00 47.23 -2.09 24,041 113,900 +3,405
Jan18 170504 48.48 48.75 47.18 47.39 -2.05 1,949 7,349 +110
Feb18 170504 47.49 47.49 47.49 47.49 -2.01 838 4,337 +29
Mar18 170504 47.55 47.55 47.55 47.55 -1.96 980 9,723 +77
Apr18 170504 47.58 47.58 47.58 47.58 -1.91 358 2,625 +36
May18 170504 47.59 47.59 47.59 47.59 -1.87 199 1,283 +25
Jun18 170504 49.11 49.11 47.58 47.58 -1.84 2,155 34,110 +12
Jul18 170504 47.56 47.56 47.56 47.56 -1.80 12 410 -7
Aug18 170504 47.54 47.54 47.54 47.54 -1.77 60 1,554 -40
Sep18 170504 47.54 47.54 47.54 47.54 -1.74 0 2,119 +0
Total Volume and Open Interest 234,678 603,641 +6,412
US Dollar Index(ICE)
Jun17 170504 99.230 99.340 98.560 98.647 -0.435 19,825 71,776 -390
Sep17 170504 99.075 99.150 98.425 98.478 -0.435 236 1,422 +58
Dec17 170504 98.865 98.865 98.230 98.298 -0.435 10 584 +2
Total Volume and Open Interest 20,071 73,868 -330
Australian Dollar(CME)
Jun17 170504 74.20 74.25 73.77 73.94 -0.28 70,585 105,779 -1,196
Sep17 170504 74.05 74.13 73.69 73.85 -0.27 367 1,581 +125
Dec17 170504 74.05 74.05 73.59 73.77 -0.27 6 140 -1
Total Volume and Open Interest 71,018 107,876 -1,056
British Pound(CME)
Jun17 170504 128.81 129.48 128.46 129.35 +0.31 88,216 264,429 +1,552
Sep17 170504 129.26 129.80 128.81 129.70 +0.31 263 958 +180
Dec17 170504 129.69 130.13 129.28 130.08 +0.32 31 540 +14
Total Volume and Open Interest 88,778 267,230 +1,640
Canadian Dollar(CME)
Jun17 170504 72.89 73.03 72.63 72.70 -0.29 77,346 186,373 +7,172
Sep17 170504 72.97 73.14 72.75 72.81 -0.30 473 3,068 +32
Dec17 170504 73.10 73.25 72.88 72.95 -0.29 69 2,102 +59
Mar18 170504 73.23 73.36 73.08 73.09 -0.28 0 128 +0
Total Volume and Open Interest 78,376 192,692 +7,425
Japanese Yen(CME)
Jun17 170504 88.88 89.18 88.60 89.09 +0.15 115,237 193,214 -3,962
Sep17 170504 89.22 89.54 88.98 89.46 +0.14 69 2,530 +2
Dec17 170504 89.69 89.94 89.46 89.90 +0.15 7 187 +0
Total Volume and Open Interest 116,433 196,845 -3,633
Swiss Franc(CME)
Jun17 170504 100.83 101.65 100.68 101.54 +0.57 24,230 43,111 -1,163
Sep17 170504 101.63 102.22 101.30 102.14 +0.57 3 210 -2
Dec17 170504 102.77 102.81 102.10 102.79 +0.59 0 15 +0
Total Volume and Open Interest 24,233 43,343 -1,165
EuroFX(CME)
Jun17 170504 109.09 110.10 108.98 110.00 +0.72 124,484 404,095 -3,259
Sep17 170504 109.64 110.62 109.50 110.53 +0.72 422 3,609 +87
Dec17 170504 110.80 111.15 110.11 111.09 +0.71 8 685 +5
Total Volume and Open Interest 126,713 409,936 -3,199
Mexican Peso(CME)
May17 170504 523.75 527.50 523.75 523.75 -7.00 0 10 +0
Jun17 170504 526.13 527.13 520.13 520.75 -6.88 27,382 176,967 -1,663
Total Volume and Open Interest 27,403 177,326 -1,646
Brazilian Real(CME)
Jun17 170504 314.70 314.85 310.90 311.50 -3.65 1,830 23,311 -181
Jul17 170504 309.60 309.85 308.95 309.50 -3.60 0 3 +0
Aug17 170504 307.85 307.85 307.85 307.85 -3.40      
Sep17 170504 306.05 306.05 306.05 306.05 -3.40      
Total Volume and Open Interest 1,830 23,314 -181
30-Year T-Bonds(CBOT)
Jun17 170504 152~180 152~200 151~110 151~230 -1~030 222,493 641,515 -755
Sep17 170504 151~030 151~030 150~070 150~170 -1~030 667 1,366 +339
Dec17 170504 150~170 150~170 150~170 150~170 -1~030      
Total Volume and Open Interest 223,160 642,881 -416
10-Year T-Notes(CBOT)
Jun17 170504 125~150 125~155 125~020 125~055 -0~120 997,048 3,235,834 +14,829
Sep17 170504 125~025 125~035 124~240 124~270 -0~120 6,471 14,212 +2,833
Dec17 170504 124~170 124~270 124~170 124~170 -0~220      
Total Volume and Open Interest 1,003,519 3,250,046 +17,662
5-Year T-Notes(CBOT)
Jun17 170504 118~070 118~080 118~002 118~026 -0~056 603,419 3,227,152 +37,760
Sep17 170504 117~194 117~196 117~142 117~166 -0~060 1,120 11,569 +807
Dec17 170504 117~166 117~166 117~166 117~166 -0~060      
Total Volume and Open Interest 604,539 3,238,721 +38,567
2 Year T-Notes(CBOT)
Jun17 170504 108~080 108~082 108~060 108~070 -0~012 172,237 1,385,706 +10,150
Sep17 170504 108~010 108~022 108~010 108~020 -0~012 532 2,871 +514
Dec17 170504 108~020 108~020 108~020 108~020 -0~012      
Total Volume and Open Interest 172,769 1,388,577 +10,664
Eurodollars(CME)
Jun17 170504 98.715 98.715 98.700 98.705 -0.005 147,902 1,475,469 -3,040
Sep17 170504 98.600 98.600 98.585 98.595 -0.010 165,816 1,398,064 -5,886
Dec17 170504 98.510 98.510 98.490 98.505 -0.010 217,513 1,608,236 +29,510
Mar18 170504 98.420 98.420 98.395 98.410 -0.015 115,290 1,082,585 +223
Jun18 170504 98.325 98.325 98.290 98.310 -0.020 171,012 991,937 +8,207
Sep18 170504 98.225 98.225 98.190 98.210 -0.020 103,071 854,458 -1,234
Dec18 170504 98.125 98.125 98.080 98.105 -0.025 120,852 1,400,262 +7,043
Mar19 170504 98.060 98.060 98.015 98.040 -0.025 79,879 728,785 -2,198
Jun19 170504 97.995 97.995 97.945 97.975 -0.025 80,279 670,651 -13
Sep19 170504 97.935 97.935 97.885 97.910 -0.030 74,898 613,303 +7,492
Dec19 170504 97.855 97.855 97.800 97.825 -0.035 129,972 654,603 +32,997
Mar20 170504 97.810 97.810 97.755 97.780 -0.035 72,998 387,499 +1,407
Jun20 170504 97.765 97.765 97.710 97.735 -0.035 47,704 255,423 +2,751
Sep20 170504 97.720 97.720 97.665 97.690 -0.035 35,460 199,202 -2,483
Dec20 170504 97.665 97.665 97.605 97.630 -0.040 35,448 311,109 +2,355
Mar21 170504 97.630 97.630 97.570 97.595 -0.040 32,515 118,344 -552
Jun21 170504 97.590 97.590 97.530 97.550 -0.045 21,719 127,587 +1,718
Sep21 170504 97.545 97.545 97.490 97.505 -0.045 20,440 72,834 +362
Total Volume and Open Interest 1,731,125 13,306,893 +84,915
Ultra T-Bond(CBOT)
Jun17 170504 162~17 162~21 161~00 161~18 -1~12 98,537 732,465 +235
Sep17 170504 160~04 160~17 160~00 160~17 -1~12 1,118 2,729 +1,107
Dec17 170504 160~17 160~17 160~17 160~17 -1~12      
Total Volume and Open Interest 99,655 735,194 +1,342
Ultra 10-Yr T-Note(CBOT)
Jun17 170504 135~025 135~025 134~155 134~205 -0~170 75,164 346,813 +3,519
Sep17 170504 133~285 133~285 133~285 133~285 -0~170      
Dec17 170504 133~285 133~285 133~285 133~285 -0~170      
Total Volume and Open Interest 75,164 346,813 +3,519
30 Day Federal Funds(CBOT)
May17 170504 99.095 99.095 99.092 99.095 unch 13,562 215,971 +74
Jun17 170504 99.000 99.000 98.995 99.000 -0.005 19,251 70,718 +398
Jul17 170504 98.920 98.920 98.910 98.920 -0.005 34,999 179,630 +1,284
Aug17 170504 98.900 98.900 98.895 98.900 -0.005 14,705 116,200 +637
Sep17 170504 98.860 98.865 98.855 98.865 -0.005 6,313 26,357 +424
Oct17 170504 98.795 98.795 98.780 98.795 unch 15,447 142,778 -3,409
Total Volume and Open Interest 137,498 1,274,482 -918
Japanese Govt Bonds(SGX)
Jun17 170503 150.93 151.09 150.88 150.95 +0.03 1,039 20,781 +15
Sep17 170503 150.95 150.95 150.95 150.95 +0.03      
Dec17 170503 150.95 150.95 150.95 150.95 +0.03      
Total Volume and Open Interest 1,039 20,781 +15
Euro-Buxl(EUREX)
Jun17 170504 168.68 168.68 166.48 166.88 -1.98 37,199 186,937 +186,937
Sep17 170504 166.80 166.80 164.94 165.04 -1.98 3,368 9,435 +9,435
Dec17 170504 163.34 163.34 163.34 163.34 -1.98      
Total Volume and Open Interest 40,567 196,372 +196,372
Euro-Bund(EUREX)
Jun17 170504 161.53 161.53 160.74 160.90 -0.79 480,154 1,953,566 +1,953,566
Sep17 170504 163.21 163.23 162.48 162.62 -0.87 10,364 140,384 +140,384
Dec17 170504 159.40 160.20 159.40 159.40 -1.59 0 8 +8
Total Volume and Open Interest 490,518 2,093,958 +2,093,958
Euro-Bobl(EUREX)
Jun17 170504 131.67 131.69 131.42 131.52 -0.24 355,674 1,282,019 +1,282,019
Sep17 170504 132.39 132.39 132.18 132.22 -0.29 1,354 30,813 +30,813
Dec17 170504 131.22 131.22 131.22 131.22 -0.24      
Total Volume and Open Interest 357,028 1,312,832 +1,312,832
Euro-Schatz(EUREX)
Jun17 170504 112.19 112.21 112.14 112.18 -0.03 186,045 1,307,358 +1,307,358
Sep17 170504 112.06 112.06 112.02 112.04 -0.02 1,004 5,406 +5,406
Dec17 170504 112.98 112.98 112.98 112.98 -0.03      
Total Volume and Open Interest 187,049 1,312,764 +1,312,764
3-Mth Euribor(EUREX)
Jun17 170504 100.335 100.335 100.330 100.330 -0.005 0 34,263 +34,263
Sep17 170504 100.340 100.340 100.340 100.340 -0.005 12 4,864 +4,864
Dec17 170504 100.315 100.315 100.305 100.310 unch 4 6,688 +6,688
Total Volume and Open Interest 54 72,579 +72,579
Long Gilt(LIFFE)
Jun17 170504 128~01 128~09 127~27 127~30 -0~12 139,315 686,837 -2,752
Sep17 170504 126~26 126~26 126~26 126~26 -0~12 0 2 +0
Total Volume and Open Interest 139,315 686,839 -2,752
3-Mth Short Sterling(LIFFE)
Jun17 170504 99.67 99.67 99.67 99.67 -0.00 69,664 359,816 +4,055
Sep17 170504 99.64 99.64 99.63 99.63 -0.01 61,119 441,445 -1,584
Dec17 170504 99.60 99.61 99.59 99.59 -0.02 36,982 413,616 +973
Mar18 170504 99.57 99.57 99.54 99.55 -0.02 58,508 349,762 +6,831
Jun18 170504 99.51 99.53 99.50 99.51 -0.02 49,281 384,309 -3,303
Sep18 170504 99.48 99.48 99.45 99.46 -0.03 36,424 252,241 -992
Total Volume and Open Interest 496,682 3,282,621 +15,187
3-Mth Euribor(LIFFE)
Jun17 170504 100.335 100.340 100.325 100.330 -0.005 181,851 448,630 -7,790
Sep17 170504 100.345 100.360 100.305 100.340 unch 205,904 488,699 +22,073
Dec17 170504 100.315 100.330 100.275 100.310 unch 214,645 438,441 +51,733
Total Volume and Open Interest 1,308,106 4,204,590 +78,982
3-Mth Aus T-Bills(SFE)
Jun17 170504 98.27 98.27 98.26 98.27 unch 9,814 145,138 -3,120
Sep17 170504 98.28 98.29 98.26 98.28 -0.01 27,659 198,977 -2,939
Dec17 170504 98.26 98.26 98.23 98.24 -0.02 25,280 212,369 +2,430
Mar18 170504 98.20 98.21 98.17 98.18 -0.03 10,534 141,571 +831
Jun18 170504 98.13 98.13 98.09 98.11 -0.02 11,383 118,472 +3,519
Sep18 170504 98.05 98.05 98.01 98.02 -0.03 7,692 87,730 +2,557
Dec18 170504 97.97 97.97 97.92 97.93 -0.04 4,864 55,553 +2,772
Mar19 170504 97.89 97.89 97.84 97.85 -0.04 3,612 37,460 +2,237
Jun19 170504 97.81 97.81 97.76 97.77 -0.04 1,294 10,796 +1,105
Sep19 170504 97.69 97.69 97.69 97.69 -0.04 272 883 +85
Total Volume and Open Interest 102,609 1,014,193 +9,512
10-Year Aus T-Bonds(SFE)
Jun17 170504 97.38 97.39 97.32 97.33 -0.05 99,549 933,177 +669
Sep17 170504 97.33 97.33 97.33 97.33 -0.05 0 219 +0
Total Volume and Open Interest 99,549 933,396 +669
3-Year Aus T-Bonds(SFE)
Jun17 170504 98.15 98.16 98.09 98.10 -0.05 99,682 912,703 +5,551
Sep17 170504 98.10 98.10 98.10 98.10 -0.05      
Total Volume and Open Interest 99,682 912,703 +5,551
Gold(CMX)
Jun17 170504 1238.5 1241.7 1225.7 1228.6 -19.9 181,512 317,268 -6,445
Aug17 170504 1242.2 1245.0 1229.3 1232.0 -20.0 8,939 57,250 +1,996
Oct17 170504 1245.0 1248.2 1232.6 1235.2 -20.1 252 7,564 +60
Dec17 170504 1248.8 1251.8 1236.0 1238.5 -20.2 4,321 53,729 +421
Feb18 170504 1250.0 1250.0 1240.6 1241.9 -20.2 268 7,870 +23
Apr18 170504 1243.7 1245.5 1243.7 1245.4 -20.2 531 2,273 +445
Jun18 170504 1261.5 1261.5 1247.5 1248.9 -20.2 191 5,228 +91
Aug18 170504 1250.6 1252.6 1250.6 1252.6 -20.2 1 308 -1
Oct18 170504 1256.4 1256.4 1256.4 1256.4 -20.2 0 22 +0
Dec18 170504 1263.1 1263.1 1260.2 1260.2 -20.2 78 5,912 +2
Feb19 170504 1264.1 1264.1 1264.1 1264.1 -20.2 0 2 +0
Total Volume and Open Interest 196,262 461,905 -3,431
Silver(CMX)
May17 170504 1642.5 1655.0 1621.0 1624.4 -24.3 543 1,107 -357
Jul17 170504 1648.5 1664.5 1621.5 1630.3 -24.3 63,428 147,098 -4,102
Sep17 170504 1655.0 1666.0 1630.0 1637.3 -24.3 4,562 13,632 -53
Dec17 170504 1664.5 1678.5 1639.5 1647.3 -24.4 2,293 23,817 -282
Mar18 170504 1657.7 1723.5 1657.7 1657.7 -24.7 25 752 +15
May18 170504 1665.1 1665.1 1665.1 1665.1 -24.7 0 311 +0
Jul18 170504 1672.6 1672.6 1672.6 1672.6 -24.7 0 258 +0
Total Volume and Open Interest 71,342 189,240 -4,883
Platinum(NYMEX)
Jul17 170504 898.8 909.5 894.5 907.7 +3.3 16,848 64,802 +2,024
Oct17 170504 904.0 912.8 898.8 911.5 +3.3 271 6,257 +96
Jan18 170504 909.5 915.0 902.4 915.0 +3.1 10 533 +9
Apr18 170504 915.0 919.0 912.5 919.0 +2.5 0 87 +0
Total Volume and Open Interest 17,140 71,757 +2,128
Palladium(NYMEX)
Jun17 170504 797.00 804.70 785.65 800.65 +1.35 3,561 31,949 -323
Sep17 170504 795.50 803.15 785.95 800.35 +1.30 609 4,582 +427
Dec17 170504 800.50 800.50 800.50 800.50 +1.30 0 155 +0
Total Volume and Open Interest 4,170 36,686 +104
Copper(CMX)
May17 170504 251.20 252.70 248.00 250.20 -3.10 1,072 4,363 -839
Jul17 170504 251.75 254.55 249.00 251.15 -3.20 88,303 130,892 -1,049
Sep17 170504 253.15 255.85 250.35 252.45 -3.15 7,275 31,569 +47
Dec17 170504 257.15 257.25 252.15 254.30 -3.10 1,826 40,190 +343
Mar18 170504 255.05 257.75 254.00 255.65 -3.10 372 12,006 -41
Total Volume and Open Interest 99,894 248,643 -1,686
E-mini DJIA Index(CBOT)
Jun17 170504 20872 20946 20775 20871 -8 75,155 125,903 -1,506
Sep17 170504 20868 20898 20743 20822 -10 9 429 +0
Dec17 170504 20789 20789 20774 20774 -10 0 38 +0
Mar18 170504 20744 20744 20744 20744 -10      
Total Volume and Open Interest 75,164 126,370 -1,506
S & P 500(CME)
Jun17 170504 2385.90 2390.50 2385.30 2385.50 +2.30 4,119 64,510 +328
Sep17 170504 2382.90 2383.70 2373.50 2382.90 +2.20 0 220 +0
Dec17 170504 2380.90 2381.60 2371.40 2380.90 +2.30 0 50 +0
Mar18 170504 2378.90 2379.60 2369.40 2378.90 +2.30      
Total Volume and Open Interest 4,119 64,780 +328
S & P 500 E-Mini(Globex)
Jun17 170504 2382.00 2390.75 2376.00 2385.50 +2.25 958,983 2,934,188 +12,274
Sep17 170504 2380.00 2388.00 2373.75 2383.00 +2.25 2,565 17,619 +775
Dec17 170504 2378.50 2385.50 2372.25 2381.00 +2.50 193 6,364 +39
Mar18 170504 2379.00 2381.00 2379.00 2379.00 +2.50 1 26 +1
Total Volume and Open Interest 961,742 2,958,197 +13,089
NASDAQ 100 E-Mini(Globex)
Jun17 170504 5609.00 5634.00 5603.80 5625.80 +12.50 169,050 271,954 +56
Sep17 170504 5626.80 5638.50 5610.00 5631.50 +12.70 119 797 +23
Dec17 170504 5640.30 5640.30 5636.00 5636.00 +12.70 9 212 +5
Total Volume and Open Interest 169,178 272,977 +84
S&P Midcap 400(CME) e-Mini
Jun17 170504 1724.50 1732.20 1710.90 1722.60 -2.40 11,314 95,293 +333
Sep17 170504 1721.20 1728.60 1712.20 1721.20 -2.40 0 1 +0
Dec17 170504 1717.90 1717.90 1715.40 1717.90 -2.40      
Total Volume and Open Interest 11,314 95,294 +333
Volatility Index(CBOE)
May17 170504 12.09 12.30 11.65 11.73 -0.35 89,674 228,413 +2,042
Jun17 170504 12.95 13.05 12.60 12.68 -0.30 60,249 138,573 +12,878
Jul17 170504 13.85 13.95 13.55 13.58 -0.30 18,329 61,294 +5,634
Aug17 170504 14.35 14.43 14.10 14.13 -0.20 8,460 39,748 +575
Total Volume and Open Interest 187,017 528,669 +22,672
S & P 600(CME)
Jun17 170504 845.10 845.10 845.10 845.10 -1.50      
Sep17 170504 843.80 843.80 843.80 843.80 -1.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170504 1389.60 1396.70 1377.70 1388.40 -0.30 105,604 582,945 +1,935
Sep17 170504 1387.20 1387.20 1387.20 1387.20 -0.30 11 233 -4
Dec17 170504 1386.20 1386.20 1386.20 1386.20 -0.30 0 80 +0
Total Volume and Open Interest 105,615 583,258 +1,931
Nikkei 225(CME)
Jun17 170504 19580 19690 19520 19585 -35 7,148 38,521 +62
Sep17 170504 19705 19705 19615 19615 -35 0 194 +0
Total Volume and Open Interest 7,148 38,715 +62
Nikkei 225(SGX)
Jun17 170503 19470 19510 19410 19460 -10 50,360 212,334 +413
Sep17 170503 19440 19440 19425 19425 -10 9 1,153 -8
Dec17 170503 19310 19310 19310 19310 -10 0 2,413 +0
Total Volume and Open Interest 50,379 226,322 +405
Nikkei 225 Mini(JPX)
Jun17 170502 19320 19485 19280 19480 +170 718,598 440,687 -12,820
Sep17 170502 19280 19440 19240 19440 +180 5,239 14,677 +1,800
Dec17 170502 19145 19305 19110 19300 +130 349 2,779 -25
Total Volume and Open Interest 761,285 539,455 -3,573
Nikkei 225(JPX)
Jun17 170502 19320 19480 19280 19480 +170 56,338 346,376 +161
Sep17 170502 19280 19440 19250 19440 +180 287 16,605 +81
Dec17 170502 19160 19300 19150 19300 +130 15 36,939 +14
Total Volume and Open Interest 56,673 462,651 +482
Nikkei 225(CME) Yen
Jun17 170504 19575 19670 19505 19565 -30 32,283 81,137 +21
Sep17 170504 19525 19610 19490 19525 -30 0 51 +0
Dec17 170504 19415 19415 19415 19415 -30      
Total Volume and Open Interest 32,283 81,188 +21
Nikkei 225(CME) e-Mini Yen
Jun17 170504 19570 19580 19510 19570 -20 0 17 +0
Sep17 170504 19530 19530 19525 19530 -20      
Dec17 170504 19420 19420 19420 19420 -20      
Total Volume and Open Interest 0 17 +0
CAC 40(EURONEXT)
May17 170504 5263.5 5339.0 5255.5 5326.5 +73.0 75,187 412,697 +9,072
Jun17 170504 5222.5 5289.0 5209.5 5277.5 +73.0 373 32,509 +70
Jul17 170504 5267.0 5267.0 5267.0 5267.0 +73.0      
Total Volume and Open Interest 77,061 455,830 +10,642
Hang Seng Index(HKFE)
May17 170504 24566 24611 24436 24568 +8 79,354 133,598 +2,093
Jun17 170504 24377 24409 24240 24367 +6 981 20,286 +472
Total Volume and Open Interest 80,394 158,342 -10,461
DAX(EUREX)
Jun17 170504 12559.5 12663.0 12544.0 12638.5 +109.5 66,978 163,355 +163,355
Sep17 170504 12547.0 12652.0 12539.5 12630.0 +109.0 154 5,835 +5,835
Dec17 170504 12605.0 12637.0 12605.0 12622.0 +109.0 18 3,498 +3,498
Total Volume and Open Interest 67,150 172,688 +172,688
Mini-DAX(EUREX)
Jun17 170504 12565.0 12662.0 12544.0 12638.5 +109.5 16,506 11,944 +11,944
Sep17 170504 12552.0 12645.0 12551.0 12630.0 +109.0 30 606 +606
Dec17 170504 12564.0 12630.0 12564.0 12622.0 +109.0 4 27 +27
Total Volume and Open Interest 16,540 12,577 +12,577
DJ EuroSTOXX 50(EUREX)
Jun17 170504 3541 3583 3539 3576 +45 915,839 3,988,545 +8,858
Sep17 170504 3536 3573 3535 3567 +45 65 48,769 +12
Dec17 170504 3540 3555 3540 3555 +45 41 34,595 +0
Total Volume and Open Interest 915,945 4,071,909 +8,870
Swiss Market Index(EUREX)
Jun17 170504 8867 8936 8858 8910 +71 45,560 196,998 +196,998
Sep17 170504 8851 8902 8851 8889 +71 14 4,231 +4,231
Dec17 170504 8830 8862 8824 8862 +71 0 107 +107
Total Volume and Open Interest 45,574 201,336 +201,336
FT-SE 100(EURONEXT)
Jun17 170504 7205.00 7232.50 7176.00 7200.00 +23.00 97,633 731,863 -513
Sep17 170504 7162.00 7162.00 7116.50 7136.50 +23.00 1,507 2,579 +1,500
Dec17 170504 7096.50 7096.50 7096.50 7096.50 +23.00 0 654 +0
Total Volume and Open Interest 99,140 735,096 +987
SPI 200(SFE)
Jun17 170504 5875.0 5894.0 5834.0 5864.0 -13.0 32,795 301,826 +3,476
Sep17 170504 5809.0 5809.0 5809.0 5809.0 -14.0 1 2,245 +1
Dec17 170504 5793.0 5793.0 5793.0 5793.0 -14.0 0 1,578 +0
Total Volume and Open Interest 32,886 306,595 +3,567
FTSE MIB(ISE)
Jun17 170504 20500.00 20890.00 20455.00 20856.00 +444.00 21,644 44,043 +44,043
Sep17 170504 20395.00 20790.00 20395.00 20769.00 +442.00 37 121 +121
Dec17 170504 20400.00 20662.00 20400.00 20662.00 +442.00 1 25 +25
Total Volume and Open Interest 21,682 44,189 +44,189
KOSPI 200(KFE)
Jun17 170504 290.10 292.85 290.00 292.85 +2.70 191,109 288,184 -860
Sep17 170504 290.70 293.45 290.70 293.45 +3.10 814 23,750 +1,818
Dec17 170504 292.90 293.60 292.90 293.60 +2.45 1 16,721 +0
Total Volume and Open Interest 191,924 348,133 +1,058
GSCI(CME)
May17 170504 378.60 378.60 366.95 367.30 -11.30 248 14,130 -147
Jun17 170504 376.20 376.20 368.15 368.15 -11.15 175 266 +175
Jul17 170504 370.05 370.05 370.05 370.05 -11.15      
Total Volume and Open Interest 423 14,396 +28
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