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 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170508 962.50 962.50 954.50 956.25 -6.75 1,604 1,341 -752
Jul17 170508 969.75 974.75 963.25 964.75 -8.25 139,234 369,916 -2,495
Aug17 170508 970.50 974.75 964.50 965.75 -8.00 16,571 30,882 -198
Sep17 170508 965.75 970.00 960.50 962.25 -6.25 4,973 12,482 +53
Nov17 170508 963.25 968.50 958.50 961.25 -5.25 39,506 176,642 +2,601
Jan18 170508 971.00 975.00 965.50 968.25 -5.00 1,701 14,036 +260
Mar18 170508 975.50 975.75 968.50 971.50 -4.75 1,427 10,258 +66
May18 170508 976.75 978.00 973.00 975.50 -4.50 570 5,345 +134
Jul18 170508 987.50 987.50 980.25 981.50 -4.25 506 11,730 -58
Aug18 170508 978.00 978.00 978.00 978.00 -4.50 10 127 +10
Sep18 170508 962.25 962.25 962.25 962.25 -4.50 0 48 +0
Nov18 170508 957.00 957.00 950.00 951.50 -3.25 317 4,092 -35
Jan19 170508 955.25 955.25 955.25 955.25 -3.25 0 59 +0
Mar19 170508 955.50 955.50 955.50 955.50 -3.00 0 7 +0
Total Volume and Open Interest 206,419 637,030 -414
Soybean Meal(CBOT)
May17 170508 312.00 312.00 308.90 309.50 -2.80 1,732 1,580 -736
Jul17 170508 316.00 316.40 312.70 313.60 -3.30 50,796 206,758 -746
Aug17 170508 317.10 317.10 313.40 314.30 -3.30 11,232 26,136 -1,528
Sep17 170508 317.20 317.20 313.60 314.80 -2.80 4,128 20,958 +277
Oct17 170508 315.50 316.00 312.70 313.90 -2.60 1,697 15,156 -162
Dec17 170508 316.80 316.80 313.60 315.00 -2.50 16,175 69,672 -220
Jan18 170508 316.30 316.30 313.80 315.10 -2.50 1,194 6,718 +157
Mar18 170508 316.30 316.30 313.80 315.00 -2.50 1,905 7,175 +536
May18 170508 314.90 316.00 313.90 315.10 -2.20 805 4,086 +146
Jul18 170508 317.00 317.60 315.70 316.60 -2.20 311 3,522 +45
Total Volume and Open Interest 90,265 364,615 -2,163
Soybean Oil(CBOT)
May17 170508 32.73 32.83 32.73 32.73 +0.02 1,103 446 -793
Jul17 170508 32.90 33.22 32.85 32.94 +0.04 60,414 215,323 -8,216
Aug17 170508 32.95 33.30 32.95 33.02 +0.03 10,977 30,381 -654
Sep17 170508 33.14 33.38 33.09 33.12 +0.04 5,591 24,521 -78
Oct17 170508 33.09 33.40 33.09 33.16 +0.05 1,410 15,658 -90
Dec17 170508 33.24 33.57 33.24 33.35 +0.07 15,291 86,563 +298
Jan18 170508 33.47 33.66 33.34 33.46 +0.08 903 9,129 +83
Mar18 170508 33.56 33.82 33.55 33.62 +0.06 2,184 8,967 +448
May18 170508 33.80 34.00 33.72 33.78 +0.05 1,747 4,871 +576
Jul18 170508 33.92 34.05 33.89 33.94 +0.07 1,241 3,936 +19
Total Volume and Open Interest 101,145 403,127 -8,462
Canola(WCE)
May17 170508 525.7 525.7 525.7 525.7 -0.3 0 658 +0
Jul17 170508 525.1 528.1 523.0 525.5 -0.3 6,767 89,574 -270
Nov17 170508 504.5 508.4 504.1 507.2 +2.4 6,786 69,620 +1,604
Jan18 170508 509.0 513.0 508.8 512.1 +2.5 476 9,806 +6
Mar18 170508 513.2 517.5 513.2 516.7 +2.6 136 942 +10
Total Volume and Open Interest 14,167 170,823 +1,352
Corn(CBOT)
May17 170508 360.50 360.50 356.50 356.75 -5.00 2,961 2,233 -1,128
Jul17 170508 369.25 371.25 365.00 366.00 -4.75 223,621 737,554 +11,030
Sep17 170508 377.00 378.75 372.75 374.00 -4.25 37,840 195,748 +3,117
Dec17 170508 387.25 389.00 383.25 384.25 -4.25 60,885 267,416 +4,276
Mar18 170508 396.75 398.50 392.75 393.75 -4.25 7,770 66,100 +438
May18 170508 402.75 405.00 399.50 400.50 -4.25 1,616 11,168 +154
Jul18 170508 409.25 410.50 405.00 406.25 -4.00 3,658 32,914 +335
Sep18 170508 398.25 399.00 396.50 398.50 -2.50 291 2,663 +161
Dec18 170508 402.25 404.25 398.50 400.25 -3.50 939 19,754 +25
Mar19 170508 410.00 410.00 407.25 407.25 -3.50 1 436 +1
Total Volume and Open Interest 339,585 1,336,738 +18,408
Wheat(CBOT)
May17 170508 426.00 426.00 418.00 418.00 -9.50 351 133 -253
Jul17 170508 441.00 441.50 432.75 433.50 -8.75 116,401 262,758 -5,864
Sep17 170508 455.25 455.50 448.00 448.75 -7.50 29,846 65,357 +330
Dec17 170508 475.00 475.00 468.50 469.25 -7.00 18,516 69,947 +1,446
Mar18 170508 489.50 491.25 486.25 487.00 -6.25 3,025 16,837 +197
May18 170508 502.75 502.75 498.50 498.50 -6.00 510 3,247 +145
Total Volume and Open Interest 169,284 423,162 -3,916
Wheat(KCBT)
May17 170508 435.25 436.75 432.50 432.50 -5.50 58 42 -120
Jul17 170508 448.25 449.75 443.75 444.25 -5.75 37,156 153,497 -461
Sep17 170508 464.25 466.75 460.75 461.50 -5.25 8,444 32,233 -60
Dec17 170508 488.25 490.75 485.25 486.00 -4.75 8,200 36,896 +1,218
Mar18 170508 502.50 504.25 499.25 500.25 -4.00 2,705 17,781 -192
May18 170508 513.25 513.75 510.75 510.75 -3.75 649 3,905 +110
Jul18 170508 523.50 523.50 521.25 521.25 -4.50 633 4,007 +112
Total Volume and Open Interest 58,016 248,874 +623
Wheat(MGE)
May17 170508 532.75 532.75 532.75 532.75 -9.25 27 124 -24
Jul17 170508 552.00 554.25 543.75 544.75 -9.50 4,328 31,326 -211
Sep17 170508 558.25 561.00 551.75 552.25 -9.00 1,484 11,497 -24
Dec17 170508 566.50 568.00 560.00 560.50 -8.00 1,150 10,087 -52
Mar18 170508 572.50 572.50 568.00 568.50 -7.75 432 5,208 +95
May18 170508 573.75 574.50 573.00 573.00 -7.75 46 2,622 +11
Total Volume and Open Interest 7,475 61,627 -204
Oats(CBOT)
May17 170508 251.00 252.75 251.00 252.75 -1.25 0 12 +0
Jul17 170508 248.25 252.00 243.75 248.50 -0.25 491 4,608 +32
Sep17 170508 230.00 231.25 229.75 230.50 +1.50 2 120 -1
Dec17 170508 224.75 227.00 222.00 224.00 -0.25 47 778 -5
Total Volume and Open Interest 542 5,589 +26
Rough Rice(CBOT)
May17 170508 9.69 9.70 9.69 9.70 +0.08 45 157 +26
Jul17 170508 9.86 9.95 9.83 9.94 +0.08 704 10,134 -22
Sep17 170508 10.12 10.20 10.10 10.20 +0.08 57 673 +2
Nov17 170508 10.43 10.44 10.43 10.44 +0.07 0 65 +0
Total Volume and Open Interest 806 11,031 +6
Live Cattle(CME)
Jun17 170508 126.950 128.935 126.050 127.785 -0.515 67,879 150,340 -10,409
Aug17 170508 120.730 123.500 120.500 123.250 +2.070 55,142 114,921 +5,473
Oct17 170508 116.480 119.230 116.400 119.080 +2.600 31,801 90,621 +2,327
Dec17 170508 116.830 118.885 116.680 118.700 +1.870 15,638 40,446 +1,704
Feb18 170508 116.930 119.000 116.580 118.900 +2.100 5,794 14,938 +801
Apr18 170508 114.850 117.200 114.500 117.135 +2.285 1,663 7,279 +104
Total Volume and Open Interest 178,375 421,847 +31
Feeder Cattle(CME)
May17 170508 143.785 148.600 143.685 148.300 +4.515 4,112 6,788 -1,246
Aug17 170508 151.880 156.750 151.500 156.650 +3.215 13,882 32,861 +852
Sep17 170508 151.050 156.100 150.880 155.950 +3.850 5,384 10,452 +352
Oct17 170508 148.450 154.350 148.200 154.185 +5.400 3,573 4,863 +61
Nov17 170508 145.485 151.580 145.400 151.450 +5.765 1,052 2,096 +82
Jan18 170508 139.080 144.000 139.000 143.700 +4.900 374 1,687 -43
Mar18 170508 135.050 140.000 135.050 140.000 +5.050 109 203 -22
Total Volume and Open Interest 28,486 58,950 +36
Lean Hogs(CME)
May17 170508 69.250 70.100 69.250 69.900 +0.500 506 1,844 -203
Jun17 170508 76.750 77.550 76.180 77.385 +1.055 18,452 70,311 -2,799
Jul17 170508 77.050 77.430 76.730 77.230 +0.400 9,152 36,414 +2,340
Aug17 170508 77.000 77.450 76.785 77.350 +0.500 5,539 35,912 +120
Oct17 170508 67.500 67.885 67.430 67.635 +0.160 3,712 40,381 -373
Dec17 170508 62.285 62.450 62.035 62.200 -0.085 993 19,321 +29
Feb18 170508 66.550 66.900 66.550 66.850 +0.200 806 6,162 +323
Apr18 170508 69.650 69.900 69.635 69.885 +0.155 555 4,779 +190
Total Volume and Open Interest 39,931 217,680 -316
Class III Milk(CME)
May17 170508 15.64 15.65 15.49 15.55 -0.03 348 4,803 -97
Jun17 170508 15.94 16.04 15.73 15.86 -0.01 562 5,409 +79
Jul17 170508 16.43 16.49 16.24 16.33 unch 242 3,680 +29
Aug17 170508 16.85 16.87 16.69 16.74 -0.02 117 3,163 +33
Sep17 170508 17.05 17.09 16.92 16.99 -0.02 109 3,071 +22
Oct17 170508 16.96 16.98 16.87 16.88 -0.08 75 2,478 +18
Nov17 170508 16.79 16.79 16.73 16.74 -0.04 75 2,188 +28
Dec17 170508 16.55 16.60 16.54 16.55 -0.05 75 2,149 +18
Jan18 170508 16.42 16.42 16.40 16.42 +0.06 25 661 +19
Feb18 170508 16.40 16.40 16.40 16.40 unch 19 654 +16
Mar18 170508 16.40 16.40 16.40 16.40 unch 19 585 +16
Apr18 170508 16.24 16.29 16.24 16.29 -0.03 13 384 +12
May18 170508 16.27 16.27 16.27 16.27 unch 8 356 +7
Total Volume and Open Interest 1,725 30,375 +226
Cocoa(ICE)
May17 170508 1955 1955 1955 1955 +89 0 38 +0
Jul17 170508 1881 1964 1876 1955 +89 17,464 159,645 -682
Sep17 170508 1884 1972 1884 1963 +88 4,825 62,137 -120
Dec17 170508 1911 1993 1906 1981 +84 4,073 34,446 +845
Mar18 170508 1939 2020 1935 2007 +81 1,584 23,670 -335
May18 170508 1958 2032 1958 2024 +80 353 10,626 +6
Jul18 170508 1973 2044 1971 2042 +80 114 7,026 -19
Total Volume and Open Interest 28,893 310,149 -69
Coffee "C"(ICE)
May17 170508 134.55 134.55 134.55 134.55 +1.45 0 13 +0
Jul17 170508 135.50 137.10 135.10 136.90 +1.20 16,042 107,716 +398
Sep17 170508 138.00 139.35 137.45 139.20 +1.20 3,957 38,806 -937
Dec17 170508 141.45 142.80 141.10 142.65 +1.15 3,062 32,080 +216
Mar18 170508 145.15 146.25 144.60 146.10 +1.10 1,576 13,208 +186
May18 170508 147.25 148.40 146.85 148.35 +1.15 469 5,609 +91
Total Volume and Open Interest 25,374 206,397 +89
Orange Juice(ICE)
May17 170508 147.85 149.10 147.85 149.10 +1.85 1 47 -1
Jul17 170508 146.00 153.75 143.65 148.65 +2.30 1,171 8,109 -92
Sep17 170508 144.60 151.90 142.65 147.20 +2.25 327 1,519 +126
Nov17 170508 144.60 150.50 142.65 146.95 +2.10 145 813 +77
Jan18 170508 144.30 146.85 143.15 146.85 +2.00 63 293 +46
Mar18 170508 145.20 147.90 145.20 147.90 +2.05 11 56 +9
Total Volume and Open Interest 1,718 10,867 +165
Sugar #11(ICE)
Jul17 170508 15.41 15.53 15.28 15.38 +0.07 61,573 388,205 +6,271
Oct17 170508 15.71 15.79 15.57 15.68 +0.09 21,643 159,852 +313
Mar18 170508 16.30 16.42 16.20 16.32 +0.11 12,013 115,605 -367
May18 170508 16.31 16.40 16.20 16.31 +0.10 4,439 38,297 +928
Jul18 170508 16.33 16.41 16.22 16.34 +0.10 2,543 20,844 +825
Oct18 170508 16.52 16.58 16.42 16.53 +0.10 313 28,069 -21
Mar19 170508 16.88 16.95 16.79 16.87 +0.08 129 13,283 -2
May19 170508 16.79 16.79 16.73 16.78 +0.06 27 4,089 -4
Total Volume and Open Interest 102,713 775,444 +7,952
London Cocoa(LCE)
May17 170508 1446 1508 1439 1498 +66 5,246 23,457 -575
Jul17 170508 1476 1538 1467 1530 +69 15,735 102,680 +2,203
Sep17 170508 1492 1554 1486 1545 +66 5,996 40,905 -216
Dec17 170508 1517 1576 1510 1564 +61 5,674 54,518 +1,728
Mar18 170508 1539 1598 1533 1582 +56 1,972 34,867 +170
May18 170508 1551 1614 1551 1597 +56 789 12,183 +31
Jul18 170508 1569 1625 1565 1612 +56 604 8,268 -22
Total Volume and Open Interest 36,378 285,542 +3,447
London Sugar(LCE)
Aug17 170508 442.40 444.70 441.10 442.80 +1.50 4,679 42,821 +70
Oct17 170508 430.90 433.40 429.90 430.80 +0.70 2,061 22,518 +267
Dec17 170508 431.00 432.00 428.80 430.20 +0.80 527 9,022 +176
Mar18 170508 432.70 435.00 432.20 433.80 +1.20 197 5,655 +71
May18 170508 435.10 437.00 434.80 436.60 +1.50 48 2,810 +5
Total Volume and Open Interest 7,529 84,870 +586
Cotton(ICE)
May17 170508 77.48 77.48 76.78 76.78 -2.98 13 23 -17
Jul17 170508 77.70 77.77 77.05 77.19 -0.58 8,300 141,874 +407
Oct17 170508 74.78 75.26 74.78 74.79 -0.87 1 82 +0
Dec17 170508 74.15 74.17 73.27 73.33 -0.79 5,390 105,741 +1,016
Mar18 170508 73.72 73.72 73.07 73.10 -0.72 251 10,343 +38
May18 170508 73.73 73.74 73.26 73.26 -0.54 69 1,195 +10
Total Volume and Open Interest 14,116 263,028 +1,456
Lumber(CME)
May17 170508 383.0 385.0 379.2 381.2 -1.8 172 783 -71
Jul17 170508 389.9 392.3 384.9 387.5 -1.3 304 3,772 -23
Sep17 170508 388.1 389.0 385.0 386.1 -2.0 87 740 +36
Nov17 170508 382.7 382.7 378.6 378.6 -4.4 34 307 -5
Total Volume and Open Interest 599 5,695 -61
Crude Oil(NYM)
Jun17 170508 46.35 46.98 45.73 46.43 +0.21 943,959 577,422 +6,145
Jul17 170508 46.69 47.38 46.11 46.84 +0.24 229,990 304,082 +11,064
Aug17 170508 47.07 47.67 46.44 47.19 +0.28 58,613 116,202 +68
Sep17 170508 47.40 47.94 46.73 47.50 +0.30 75,659 187,216 -9,654
Oct17 170508 47.81 48.18 47.02 47.79 +0.31 29,755 88,341 +4,018
Nov17 170508 48.39 48.39 47.37 48.07 +0.32 21,039 60,665 -3,239
Dec17 170508 48.12 48.73 47.51 48.31 +0.33 131,931 273,892 -4,177
Jan18 170508 48.88 48.89 47.80 48.50 +0.33 23,024 70,864 +4,635
Feb18 170508 48.89 48.89 47.89 48.63 +0.34 13,648 38,222 +2,610
Mar18 170508 49.01 49.01 48.07 48.71 +0.34 14,632 50,329 -1,592
Apr18 170508 49.10 49.10 48.14 48.75 +0.34 8,818 19,645 -3,954
May18 170508 49.00 49.00 48.50 48.78 +0.35 7,483 17,031 -1,826
Jun18 170508 48.72 49.01 48.05 48.79 +0.36 25,434 98,903 +2,718
Jul18 170508 48.78 48.78 48.78 48.78 +0.36 2,293 14,925 +208
Aug18 170508 48.77 48.77 48.77 48.77 +0.36 1,496 9,403 +279
Sep18 170508 48.78 48.78 48.78 48.78 +0.36 1,761 24,202 +268
Total Volume and Open Interest 1,642,502 2,240,198 +6,683
e-miNY Crude Oil(NYM)
Jun17 170508 46.425 46.975 45.725 46.425 +0.200 21,473 3,683 +495
Jul17 170508 46.750 47.375 46.150 46.850 +0.250 859 868 +333
Aug17 170508 47.200 47.600 46.500 47.200 +0.300 106 127 -4
Sep17 170508 47.750 47.750 46.800 47.500 +0.300 9 209 +7
Oct17 170508 48.150 48.150 47.500 47.800 +0.325 5 15 +3
Nov17 170508 47.875 48.075 47.875 48.075 +0.325 6 139 +1
Dec17 170508 48.550 48.550 48.300 48.300 +0.325 35 277 -8
Jan18 170508 48.500 48.500 48.500 48.500 +0.325 0 39 +0
Feb18 170508 48.625 48.625 48.625 48.625 +0.325 0 49 +0
Mar18 170508 48.700 48.700 48.700 48.700 +0.325 0 10 +0
Total Volume and Open Interest 22,525 5,638 +828
NY Harbor ULSD(NYM)
Jun17 170508 144.65 146.11 143.16 145.56 +1.90 86,506 128,407 -2,257
Jul17 170508 145.52 146.69 143.79 146.06 +1.69 42,405 86,749 +2,636
Aug17 170508 145.75 147.40 144.50 146.75 +1.61 25,210 30,458 +434
Sep17 170508 147.83 148.46 145.61 147.83 +1.55 17,584 32,715 +536
Oct17 170508 149.32 149.47 147.19 149.02 +1.47 9,066 13,916 +553
Nov17 170508 150.19 150.62 148.13 150.17 +1.40 5,077 15,440 +19
Dec17 170508 150.61 151.83 149.20 151.17 +1.38 21,913 65,545 -528
Jan18 170508 150.71 152.37 150.52 152.22 +1.32 2,301 11,882 +534
Feb18 170508 151.44 153.05 151.43 152.93 +1.26 1,418 4,416 +66
Mar18 170508 151.92 153.18 151.44 153.18 +1.19 2,251 7,707 +233
Apr18 170508 151.58 152.81 151.40 152.71 +1.10 497 3,398 +202
May18 170508 151.30 152.80 151.12 152.64 +1.03 503 2,351 +167
Jun18 170508 152.40 153.17 151.09 152.84 +0.95 3,901 16,120 +600
Jul18 170508 153.36 153.36 153.31 153.31 +0.95 117 889 +28
Total Volume and Open Interest 221,054 436,694 +3,432
RBOB Gasoline(NYM)
Jun17 170508 150.65 152.88 150.06 151.78 +1.32 89,659 135,453 -3,007
Jul17 170508 151.21 153.16 150.33 152.05 +1.26 49,948 83,389 +2,043
Aug17 170508 150.89 152.62 149.90 151.64 +1.29 27,366 30,138 +275
Sep17 170508 149.60 151.26 148.58 150.42 +1.31 22,499 41,307 +1,917
Oct17 170508 138.73 140.09 137.63 139.40 +1.30 9,767 34,471 +674
Nov17 170508 136.40 137.84 135.47 137.25 +1.25 4,440 21,236 +396
Dec17 170508 135.17 136.29 134.14 135.68 +1.22 7,262 37,345 +139
Jan18 170508 134.60 136.04 134.16 135.57 +1.21 501 6,783 +54
Feb18 170508 136.13 136.45 135.31 136.45 +1.22 246 2,618 +5
Mar18 170508 137.48 138.31 137.48 138.31 +1.24 319 3,082 +39
Total Volume and Open Interest 213,837 417,488 +2,564
e-miNY RBOB Gasoline(NYM)
Jun17 170508 151.80 151.80 151.78 151.80 +1.30 0 1 +0
Jul17 170508 152.10 152.10 152.05 152.10 +1.30      
Aug17 170508 151.60 151.64 151.60 151.60 +1.20      
Sep17 170508 150.40 150.42 150.40 150.40 +1.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170508 3.243 3.265 3.140 3.172 -0.094 140,033 262,030 -4,268
Jul17 170508 3.331 3.348 3.229 3.257 -0.093 65,666 215,981 -5,716
Aug17 170508 3.361 3.378 3.263 3.291 -0.091 29,513 97,663 +1,102
Sep17 170508 3.353 3.359 3.252 3.279 -0.090 16,768 125,922 -919
Oct17 170508 3.369 3.382 3.276 3.302 -0.087 36,311 170,636 +1,895
Nov17 170508 3.426 3.426 3.331 3.355 -0.086 9,857 53,288 +674
Dec17 170508 3.539 3.546 3.454 3.478 -0.081 9,301 74,215 +497
Jan18 170508 3.618 3.623 3.527 3.552 -0.079 18,213 100,392 +332
Feb18 170508 3.575 3.575 3.494 3.519 -0.076 4,775 40,963 +268
Mar18 170508 3.484 3.497 3.413 3.435 -0.070 13,497 61,521 +1,184
Apr18 170508 2.940 2.942 2.904 2.917 -0.032 13,792 94,012 -732
May18 170508 2.869 2.885 2.839 2.859 -0.028 2,619 31,271 +275
Jun18 170508 2.894 2.907 2.874 2.886 -0.027 908 18,225 +277
Jul18 170508 2.931 2.932 2.896 2.913 -0.026 875 20,321 +324
Aug18 170508 2.925 2.944 2.907 2.919 -0.026 860 18,321 -413
Sep18 170508 2.910 2.910 2.882 2.894 -0.026 1,608 15,926 +665
Total Volume and Open Interest 370,109 1,516,682 -2,843
Brent Crude Oil(ICE)
Jul17 170508 49.27 49.92 48.48 49.34 +0.24 541,579 564,595 -555
Aug17 170508 49.69 50.29 48.90 49.75 +0.27 258,556 316,735 +12,123
Sep17 170508 49.96 50.54 49.18 50.02 +0.28 146,896 247,695 +14,611
Oct17 170508 50.12 50.73 49.43 50.24 +0.29 78,836 149,336 +1,478
Nov17 170508 50.33 50.90 49.66 50.43 +0.29 48,025 95,517 +3,476
Dec17 170508 50.48 51.04 49.85 50.61 +0.31 197,022 304,293 +6,254
Jan18 170508 50.59 51.12 50.02 50.74 +0.33 11,022 50,263 +221
Feb18 170508 51.09 51.19 50.12 50.84 +0.34 8,568 39,581 +2,672
Mar18 170508 51.16 51.28 50.20 50.92 +0.34 10,062 42,871 -327
Apr18 170508 50.97 50.97 50.97 50.97 +0.34 1,270 20,877 +21
May18 170508 51.01 51.01 51.01 51.01 +0.34 1,727 20,572 +350
Jun18 170508 51.15 51.38 50.34 51.03 +0.33 29,190 96,583 +2,124
Jul18 170508 51.07 51.07 51.07 51.07 +0.32 1,718 15,771 +174
Aug18 170508 50.96 51.11 50.91 51.11 +0.32 1,434 15,021 +404
Total Volume and Open Interest 1,437,925 2,461,640 +49,648
Gas Oil(ICE)
May17 170508 434.75 438.00 428.75 430.00 -3.75 70,854 78,178 -23,530
Jun17 170508 436.00 439.25 430.00 431.25 -3.75 146,583 174,288 +9,154
Jul17 170508 438.00 441.25 432.25 433.50 -3.75 78,394 110,701 -2,483
Aug17 170508 440.50 444.00 435.00 436.00 -3.75 28,980 49,749 +2,209
Sep17 170508 443.00 446.00 437.75 438.75 -3.75 24,062 57,856 +1,198
Oct17 170508 446.25 449.50 441.50 442.00 -3.50 13,330 44,843 -1,061
Nov17 170508 448.00 451.75 442.75 444.00 -3.50 5,913 23,414 +1,281
Dec17 170508 449.50 453.00 444.50 445.50 -3.50 40,484 94,040 -1,631
Jan18 170508 454.00 455.00 447.50 448.00 -3.50 4,770 19,002 +329
Feb18 170508 454.00 454.75 450.25 450.25 -3.50 2,272 10,738 +135
Total Volume and Open Interest 454,371 858,871 -8,356
Ethanol(CBOT)
Jun17 170508 1.486 1.494 1.475 1.482 -0.019 393 2,532 -99
Jul17 170508 1.488 1.497 1.481 1.488 -0.012 155 493 +32
Aug17 170508 1.495 1.495 1.488 1.488 -0.013 56 495 +4
Sep17 170508 1.487 1.487 1.487 1.487 -0.013 50 170 +7
Oct17 170508 1.482 1.482 1.482 1.482 -0.013 37 157 +7
Nov17 170508 1.470 1.470 1.470 1.470 -0.011 49 100 +17
Dec17 170508 1.458 1.458 1.458 1.458 -0.011 36 325 +5
Jan18 170508 1.458 1.458 1.458 1.458 -0.011      
Total Volume and Open Interest 776 4,275 -27
WTI Crude Oil(ICE)
Jun17 170508 46.37 46.95 45.72 46.43 +0.21 76,848 81,519 -7,354
Jul17 170508 46.76 47.37 46.12 46.84 +0.24 102,308 76,132 -3,230
Aug17 170508 47.06 47.61 46.44 47.19 +0.28 34,913 42,083 -906
Sep17 170508 47.37 47.91 46.74 47.50 +0.30 30,302 47,382 +623
Oct17 170508 47.85 48.17 47.02 47.79 +0.31 13,751 20,397 -37
Nov17 170508 48.08 48.45 47.38 48.07 +0.32 6,043 6,685 +112
Dec17 170508 47.98 48.58 47.59 48.31 +0.33 38,223 118,489 +2,314
Jan18 170508 48.76 48.76 47.74 48.50 +0.33 1,971 8,386 +681
Feb18 170508 48.26 48.63 48.26 48.63 +0.34 1,426 4,332 -60
Mar18 170508 48.71 48.71 48.71 48.71 +0.34 1,686 9,814 +19
Apr18 170508 48.75 48.75 48.75 48.75 +0.34 893 2,339 -310
May18 170508 48.78 48.78 48.78 48.78 +0.35 472 1,224 -22
Jun18 170508 48.19 48.79 48.19 48.79 +0.36 4,236 35,257 +1,018
Jul18 170508 48.78 48.78 48.78 48.78 +0.36 42 455 +11
Aug18 170508 48.77 48.77 48.77 48.77 +0.36 44 1,514 -40
Sep18 170508 48.78 48.78 48.78 48.78 +0.36 6 2,119 +1
Total Volume and Open Interest 325,419 600,890 -4,449
US Dollar Index(ICE)
Jun17 170508 98.370 99.055 98.355 98.935 +0.408 31,363 72,790 +1,421
Sep17 170508 98.265 98.845 98.265 98.755 +0.402 311 1,525 +46
Dec17 170508 98.165 98.610 98.165 98.570 +0.397 14 592 +7
Total Volume and Open Interest 31,692 74,997 +1,478
Australian Dollar(CME)
Jun17 170508 74.07 74.19 73.71 73.82 -0.26 112,986 113,437 +2,877
Sep17 170508 74.03 74.08 73.64 73.73 -0.26 468 1,804 +51
Dec17 170508 73.95 73.95 73.65 73.65 -0.26 46 127 +8
Total Volume and Open Interest 113,665 115,821 +2,985
British Pound(CME)
Jun17 170508 129.98 130.02 129.44 129.58 -0.30 90,499 264,262 +1,325
Sep17 170508 130.32 130.34 129.79 129.94 -0.30 131 1,000 -20
Dec17 170508 130.57 130.64 130.20 130.31 -0.30 3 541 -3
Total Volume and Open Interest 90,775 267,169 +1,313
Canadian Dollar(CME)
Jun17 170508 73.26 73.34 72.85 73.07 -0.05 78,916 197,072 +4,215
Sep17 170508 73.40 73.45 72.99 73.19 -0.05 410 3,286 +109
Dec17 170508 73.42 73.57 73.12 73.33 -0.05 46 2,155 +29
Mar18 170508 73.47 73.70 73.31 73.47 -0.05 2 131 +2
Total Volume and Open Interest 79,867 204,048 +4,659
Japanese Yen(CME)
Jun17 170508 88.74 89.10 88.39 88.59 -0.34 145,710 198,260 +5,334
Sep17 170508 89.10 89.47 88.77 88.96 -0.35 326 2,638 +72
Dec17 170508 89.75 89.81 89.25 89.39 -0.35 30 209 +15
Total Volume and Open Interest 146,296 201,895 +5,496
Swiss Franc(CME)
Jun17 170508 101.45 101.48 100.31 100.43 -1.09 31,325 46,051 +2,092
Sep17 170508 101.52 101.54 100.93 101.02 -1.10 6 211 +1
Dec17 170508 101.67 101.67 101.64 101.67 -1.11 2 20 +2
Total Volume and Open Interest 31,333 46,289 +2,095
EuroFX(CME)
Jun17 170508 110.36 110.36 109.38 109.54 -0.57 216,954 407,445 +6,359
Sep17 170508 110.87 110.95 109.91 110.07 -0.57 1,021 3,667 +88
Dec17 170508 111.02 111.40 110.46 110.63 -0.57 29 691 +9
Total Volume and Open Interest 220,508 413,566 +6,141
Mexican Peso(CME)
May17 170508 526.38 526.38 521.38 521.38 -5.25 0 10 +0
Jun17 170508 525.50 525.50 517.00 518.25 -5.25 39,492 177,644 -25
Total Volume and Open Interest 39,493 178,004 -24
Brazilian Real(CME)
Jun17 170508 312.40 312.45 310.05 310.85 -2.00 1,191 23,132 -24
Jul17 170508 308.80 308.80 308.80 308.80 -2.00 1 4 +1
Aug17 170508 307.05 307.05 307.05 307.05 -1.95      
Sep17 170508 305.15 305.15 305.15 305.15 -2.00      
Total Volume and Open Interest 1,192 23,136 -23
30-Year T-Bonds(CBOT)
Jun17 170508 151~180 152~130 151~010 151~100 -0~160 301,401 649,839 +1,379
Sep17 170508 150~200 151~040 149~280 150~030 -0~160 689 1,777 +290
Dec17 170508 149~130 149~130 149~130 149~130 -0~160      
Total Volume and Open Interest 302,090 651,616 +1,669
10-Year T-Notes(CBOT)
Jun17 170508 125~030 125~135 124~300 125~020 -0~050 1,245,763 3,292,002 +64,398
Sep17 170508 124~250 125~035 124~205 124~235 -0~050 5,450 17,039 +347
Dec17 170508 124~135 124~135 124~135 124~135 -0~050      
Total Volume and Open Interest 1,251,213 3,309,041 +64,745
5-Year T-Notes(CBOT)
Jun17 170508 118~010 118~066 117~300 118~010 -0~024 781,775 3,178,170 -14,725
Sep17 170508 117~176 117~210 117~124 117~150 -0~024 4,499 20,220 +2,588
Dec17 170508 117~050 117~050 117~050 117~050 -0~024      
Total Volume and Open Interest 786,274 3,198,390 -12,137
2 Year T-Notes(CBOT)
Jun17 170508 108~064 108~074 108~052 108~062 -0~004 248,224 1,381,220 -6,854
Sep17 170508 108~002 108~010 108~002 108~010 -0~006 950 3,604 +469
Dec17 170508 108~010 108~010 108~010 108~010 -0~006      
Total Volume and Open Interest 249,174 1,384,824 -6,385
Eurodollars(CME)
Jun17 170508 98.695 98.705 98.690 98.700 +0.005 202,876 1,451,112 +7,565
Sep17 170508 98.580 98.590 98.570 98.580 unch 170,026 1,388,166 -1,249
Dec17 170508 98.495 98.500 98.480 98.495 unch 237,329 1,631,296 +9,777
Mar18 170508 98.405 98.410 98.385 98.400 -0.005 160,250 1,077,122 +1,995
Jun18 170508 98.295 98.310 98.280 98.295 -0.010 214,005 1,004,462 +6,148
Sep18 170508 98.200 98.215 98.180 98.195 -0.010 156,556 859,354 -1,501
Dec18 170508 98.100 98.110 98.075 98.090 -0.015 191,219 1,393,335 +2,145
Mar19 170508 98.030 98.050 98.010 98.025 -0.015 137,154 716,480 -8,943
Jun19 170508 97.955 97.990 97.945 97.960 -0.015 113,921 667,766 -2,896
Sep19 170508 97.910 97.930 97.880 97.900 -0.015 102,068 614,001 +1,667
Dec19 170508 97.835 97.855 97.795 97.815 -0.020 131,720 681,475 +12,849
Mar20 170508 97.790 97.815 97.755 97.770 -0.020 88,977 381,370 -4,392
Jun20 170508 97.740 97.770 97.705 97.725 -0.020 58,987 255,919 +977
Sep20 170508 97.700 97.725 97.660 97.680 -0.020 50,600 200,080 -351
Dec20 170508 97.640 97.670 97.600 97.620 -0.020 45,753 310,804 -1,256
Mar21 170508 97.605 97.640 97.565 97.580 -0.025 41,404 115,642 -515
Jun21 170508 97.575 97.600 97.525 97.540 -0.025 38,666 128,963 +1,603
Sep21 170508 97.525 97.555 97.480 97.495 -0.025 33,831 74,052 +729
Total Volume and Open Interest 2,255,813 13,310,614 +27,916
Ultra T-Bond(CBOT)
Jun17 170508 161~18 162~22 160~24 161~03 -0~23 99,782 727,205 -1,431
Sep17 170508 160~00 160~02 160~00 160~02 -0~23 1,576 7,913 +1,315
Dec17 170508 159~02 159~02 159~02 159~02 -0~23      
Total Volume and Open Interest 101,358 735,118 -116
Ultra 10-Yr T-Note(CBOT)
Jun17 170508 134~180 135~000 134~080 134~140 -0~085 82,563 345,788 -6,225
Sep17 170508 133~200 133~200 133~200 133~200 -0~105      
Dec17 170508 133~200 133~200 133~200 133~200 -0~105      
Total Volume and Open Interest 82,563 345,788 -6,225
30 Day Federal Funds(CBOT)
May17 170508 99.095 99.095 99.092 99.095 unch 12,397 230,065 -2,436
Jun17 170508 98.985 98.990 98.980 98.985 -0.005 5,498 73,752 +1,695
Jul17 170508 98.900 98.900 98.885 98.895 -0.010 56,671 201,833 +6,129
Aug17 170508 98.885 98.885 98.875 98.880 -0.010 13,799 120,055 -695
Sep17 170508 98.845 98.845 98.830 98.840 -0.010 6,956 28,303 +1,437
Oct17 170508 98.775 98.775 98.755 98.760 -0.015 18,217 147,509 +3,207
Total Volume and Open Interest 168,976 1,311,686 +2,581
Japanese Govt Bonds(SGX)
Jun17 170504 151.01 151.09 150.94 151.02 +0.07 1,210 21,053 +272
Sep17 170504 151.02 151.02 151.02 151.02 +0.07      
Dec17 170504 151.02 151.02 151.02 151.02 +0.07      
Total Volume and Open Interest 1,210 21,053 +272
Euro-Buxl(EUREX)
Jun17 170508 166.06 167.36 165.68 166.00 -0.16 59,076 198,308 -2,260
Sep17 170508 164.00 165.38 164.00 164.16 -0.16 639 10,951 +1,126
Dec17 170508 162.46 162.46 162.46 162.46 -0.16      
Total Volume and Open Interest 59,715 209,259 -1,134
Euro-Bund(EUREX)
Jun17 170508 160.29 160.98 160.25 160.46 unch 792,814 2,037,246 -22,595
Sep17 170508 161.84 162.59 161.84 162.11 -0.02 9,612 160,892 +20,560
Dec17 170508 159.19 159.19 159.19 159.19 +0.23 0 8 +0
Total Volume and Open Interest 802,426 2,198,146 -2,035
Euro-Bobl(EUREX)
Jun17 170508 131.31 131.53 131.28 131.35 +0.01 529,197 1,376,809 +40,892
Sep17 170508 132.14 132.15 131.99 132.01 unch 8,865 34,934 -3,760
Dec17 170508 131.05 131.05 131.05 131.05 +0.01      
Total Volume and Open Interest 538,062 1,411,743 +37,132
Euro-Schatz(EUREX)
Jun17 170508 112.13 112.14 112.08 112.10 -0.04 338,722 1,446,179 +51,574
Sep17 170508 112.00 112.00 111.96 111.96 -0.04 1,163 6,571 +2
Dec17 170508 112.89 112.89 112.89 112.89 -0.05      
Total Volume and Open Interest 339,885 1,452,750 +51,576
3-Mth Euribor(EUREX)
Jun17 170508 100.330 100.330 100.330 100.330 unch 65 34,286 -2
Sep17 170508 100.310 100.310 100.310 100.310 -0.005 42 4,948 +50
Dec17 170508 100.275 100.280 100.275 100.280 unch 238 6,871 +50
Total Volume and Open Interest 605 73,030 +102
Long Gilt(LIFFE)
Jun17 170508 127~29 128~02 127~13 127~19 -0~08 206,041 695,355 +6,153
Sep17 170508 126~14 126~14 126~14 126~14 -0~09 0 2 +0
Total Volume and Open Interest 206,041 695,357 +6,153
3-Mth Short Sterling(LIFFE)
Jun17 170508 99.67 99.67 99.67 99.67 unch 25,366 355,784 +809
Sep17 170508 99.62 99.63 99.62 99.62 unch 36,329 442,476 +804
Dec17 170508 99.58 99.59 99.57 99.58 unch 66,361 419,833 -1,920
Mar18 170508 99.53 99.55 99.52 99.53 unch 100,433 355,111 +2,182
Jun18 170508 99.49 99.50 99.47 99.48 -0.01 82,007 410,432 +9,752
Sep18 170508 99.43 99.46 99.42 99.43 -0.01 42,946 255,696 -2,293
Total Volume and Open Interest 637,307 3,329,641 +13,297
3-Mth Euribor(LIFFE)
Jun17 170508 100.325 100.330 100.325 100.325 unch 120,370 417,916 -26,982
Sep17 170508 100.310 100.315 100.305 100.310 -0.005 221,317 495,098 -23,940
Dec17 170508 100.280 100.285 100.270 100.275 -0.005 233,652 389,400 -43,143
Total Volume and Open Interest 1,430,255 4,189,213 -56,297
3-Mth Aus T-Bills(SFE)
Jun17 170508 98.27 98.27 98.26 98.27 unch 1,120 141,440 -1,446
Sep17 170508 98.27 98.28 98.26 98.27 -0.01 16,276 191,964 +223
Dec17 170508 98.24 98.25 98.22 98.24 unch 26,503 210,794 +2,395
Mar18 170508 98.18 98.19 98.16 98.17 -0.01 21,374 138,726 -3,054
Jun18 170508 98.10 98.11 98.08 98.09 -0.02 8,891 116,708 -1,689
Sep18 170508 98.01 98.02 97.99 98.00 -0.02 7,539 87,435 +740
Dec18 170508 97.92 97.93 97.90 97.91 -0.02 8,192 57,627 +1,580
Mar19 170508 97.84 97.85 97.81 97.82 -0.03 4,551 38,315 +1,242
Jun19 170508 97.75 97.75 97.72 97.73 -0.04 507 10,852 +143
Sep19 170508 97.66 97.66 97.66 97.66 -0.03 0 885 +0
Total Volume and Open Interest 94,953 999,990 +134
10-Year Aus T-Bonds(SFE)
Jun17 170508 97.32 97.34 97.28 97.30 -0.02 114,609 932,085 +3,140
Sep17 170508 97.30 97.30 97.30 97.30 -0.02 0 219 +0
Total Volume and Open Interest 114,609 932,304 +3,140
3-Year Aus T-Bonds(SFE)
Jun17 170508 98.09 98.11 98.06 98.08 -0.02 148,926 914,113 +5,224
Sep17 170508 98.08 98.08 98.08 98.08 -0.02      
Total Volume and Open Interest 148,926 914,113 +5,224
Gold(CMX)
Jun17 170508 1223.1 1236.9 1221.0 1227.1 +0.2 318,317 297,426 -11,537
Aug17 170508 1227.9 1240.2 1225.5 1230.6 +0.2 29,804 72,892 +9,821
Oct17 170508 1232.4 1243.3 1228.5 1233.9 +0.2 2,354 7,715 +141
Dec17 170508 1238.8 1246.3 1236.5 1237.2 +0.2 9,949 54,864 +1,121
Feb18 170508 1239.4 1249.9 1239.0 1240.6 +0.3 426 7,716 -55
Apr18 170508 1243.4 1253.4 1243.4 1244.1 +0.3 182 2,412 +149
Jun18 170508 1252.5 1252.5 1247.6 1247.6 +0.2 964 4,889 -343
Aug18 170508 1254.2 1258.4 1251.3 1251.3 +0.2 1 307 +0
Oct18 170508 1255.1 1255.1 1255.1 1255.1 +0.2 0 22 +0
Dec18 170508 1258.7 1265.3 1255.0 1259.0 +0.3 113 5,906 -6
Feb19 170508 1262.9 1262.9 1262.9 1262.9 +0.3 0 2 +0
Total Volume and Open Interest 362,412 458,526 -741
Silver(CMX)
May17 170508 1626.0 1639.5 1619.9 1619.9 -1.6 679 606 -432
Jul17 170508 1631.0 1645.5 1623.0 1625.8 -1.6 103,602 145,009 -2,064
Sep17 170508 1632.5 1652.0 1632.0 1632.8 -1.6 1,622 13,879 +75
Dec17 170508 1657.0 1662.0 1641.5 1642.8 -1.6 2,593 25,371 +419
Mar18 170508 1657.0 1657.5 1653.2 1653.2 -1.6 68 822 +65
May18 170508 1660.6 1660.6 1660.6 1660.6 -1.6 0 311 +0
Jul18 170508 1668.1 1668.1 1668.1 1668.1 -1.6 1 258 +0
Total Volume and Open Interest 109,002 188,527 -1,951
Platinum(NYMEX)
Jul17 170508 912.0 925.0 911.3 919.6 +9.4 22,604 67,432 -211
Oct17 170508 913.9 927.8 913.9 922.9 +9.0 414 6,693 +169
Jan18 170508 923.1 931.0 921.9 926.7 +9.3 123 497 -65
Apr18 170508 935.4 935.8 930.7 930.7 +9.3 91 90 +61
Total Volume and Open Interest 23,249 74,950 -54
Palladium(NYMEX)
Jun17 170508 810.10 817.95 802.25 805.55 -7.50 6,949 30,879 -225
Sep17 170508 812.40 817.00 804.45 804.90 -7.65 1,098 5,632 +640
Dec17 170508 815.00 815.00 804.95 804.95 -7.65 2 155 +0
Total Volume and Open Interest 8,051 36,668 +416
Copper(CMX)
May17 170508 253.50 253.50 247.00 248.55 -3.40 783 3,947 -158
Jul17 170508 253.75 254.70 247.25 249.35 -3.50 102,530 127,893 -2,997
Sep17 170508 255.25 255.80 248.50 250.55 -3.60 6,361 31,004 +116
Dec17 170508 256.95 257.10 250.25 252.25 -3.65 2,610 40,195 +35
Mar18 170508 258.95 258.95 252.00 253.60 -3.60 295 12,041 +19
Total Volume and Open Interest 113,718 244,852 -2,896
E-mini DJIA Index(CBOT)
Jun17 170508 21001 21010 20902 20941 -13 132,693 122,245 -3,701
Sep17 170508 20952 20952 20860 20891 -13 36 432 +3
Dec17 170508 20880 20880 20843 20843 -13 1 38 +0
Mar18 170508 20813 20813 20813 20813 -13      
Total Volume and Open Interest 132,730 122,715 -3,698
S & P 500(CME)
Jun17 170508 2401.60 2401.70 2392.70 2395.00 -2.70 3,805 69,358 +2,156
Sep17 170508 2392.50 2392.50 2387.20 2392.50 -2.70 0 240 -2
Dec17 170508 2390.50 2390.50 2385.20 2390.50 -2.70 0 50 +0
Mar18 170508 2388.50 2388.50 2383.20 2388.50 -2.70      
Total Volume and Open Interest 3,805 69,648 +2,154
S & P 500 E-Mini(Globex)
Jun17 170508 2402.50 2403.75 2389.75 2395.00 -2.75 1,229,736 2,968,492 +11,766
Sep17 170508 2399.25 2403.75 2387.50 2392.50 -2.75 3,302 22,247 +1,499
Dec17 170508 2397.50 2398.00 2385.75 2390.50 -2.75 94 6,289 -20
Mar18 170508 2390.00 2390.00 2388.50 2388.50 -2.75 0 26 +0
Total Volume and Open Interest 1,233,132 2,997,054 +13,245
NASDAQ 100 E-Mini(Globex)
Jun17 170508 5658.30 5660.50 5634.50 5655.50 +7.20 223,464 275,141 -1,234
Sep17 170508 5664.30 5664.30 5639.00 5661.30 +7.30 237 837 -9
Dec17 170508 5670.00 5670.00 5648.30 5665.80 +7.30 3 214 +1
Total Volume and Open Interest 223,704 276,206 -1,242
S&P Midcap 400(CME) e-Mini
Jun17 170508 1740.10 1743.40 1723.40 1730.50 -6.60 13,460 96,138 +305
Sep17 170508 1729.10 1739.80 1724.80 1729.10 -6.60 0 1 +0
Dec17 170508 1725.80 1725.80 1725.80 1725.80 -6.60      
Total Volume and Open Interest 13,460 96,139 +305
Volatility Index(CBOE)
May17 170508 11.70 11.80 11.30 11.43 -0.35 124,654 208,449 -12,898
Jun17 170508 12.65 12.70 12.35 12.48 -0.20 75,831 161,888 +9,403
Jul17 170508 13.60 13.70 13.50 13.68 unch 14,840 65,956 +2,383
Aug17 170508 14.21 14.40 14.15 14.33 +0.10 7,653 41,398 +262
Total Volume and Open Interest 235,626 540,902 +152
S & P 600(CME)
Jun17 170508 846.20 846.20 846.20 846.20 -2.60      
Sep17 170508 844.90 844.90 844.90 844.90 -2.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170508 1400.00 1403.30 1384.20 1390.60 -6.50 130,922 581,018 +283
Sep17 170508 1386.60 1389.40 1386.00 1389.40 -6.50 0 233 +0
Dec17 170508 1388.40 1388.40 1388.40 1388.40 -6.50 0 80 +0
Total Volume and Open Interest 130,922 581,331 +283
Nikkei 225(CME)
Jun17 170508 19775 19945 19730 19925 +200 6,158 39,157 +112
Sep17 170508 19825 19950 19750 19945 +200 1 197 +1
Total Volume and Open Interest 6,159 39,354 +113
Nikkei 225(SGX)
Jun17 170508 19840 19860 19815 19845 +350 13,659 212,961 -343
Sep17 170508 19805 19810 19800 19810 +350 1 1,165 +1
Dec17 170508 19695 19695 19695 19695 +350 0 2,413 +0
Total Volume and Open Interest 13,660 227,536 -342
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 170508 19765 19935 19710 19915 +210 23,191 84,199 +1,638
Sep17 170508 19875 19875 19875 19875 +210 0 51 +0
Dec17 170508 19765 19765 19765 19765 +210      
Total Volume and Open Interest 23,191 84,250 +1,638
Nikkei 225(CME) e-Mini Yen
Jun17 170508 19730 19910 19730 19910 +210 0 19 +0
Sep17 170508 19870 19870 19870 19870 +210      
Dec17 170508 19760 19765 19760 19760 +210      
Total Volume and Open Interest 0 19 +0
CAC 40(EURONEXT)
May17 170508 5438.5 5444.5 5351.0 5360.0 -40.5 110,856 426,004 +17,492
Jun17 170508 5377.5 5395.0 5303.0 5311.5 -40.5 5,886 37,758 +4,915
Jul17 170508 5372.0 5372.0 5297.0 5300.5 -40.5 0 4 +0
Total Volume and Open Interest 116,749 474,396 +22,412
Hang Seng Index(HKFE)
May17 170508 24355 24502 24318 24451 +96 86,885 135,933 +2,495
Jun17 170508 24152 24291 24116 24241 +91 1,205 21,941 +644
Total Volume and Open Interest 88,478 162,796 +3,131
DAX(EUREX)
Jun17 170508 12811.5 12820.5 12666.5 12707.5 -11.0 80,587 165,479 -2,251
Sep17 170508 12928.0 12928.0 12670.0 12699.5 -10.5 343 5,905 +28
Dec17 170508 12668.0 12691.5 12668.0 12691.5 -10.5 2 3,501 +13
Total Volume and Open Interest 80,932 174,885 -2,210
Mini-DAX(EUREX)
Jun17 170508 12813.0 12819.0 12666.0 12707.5 -11.0 21,262 13,055 +127
Sep17 170508 12793.0 12793.0 12673.0 12699.5 -10.5 64 599 -3
Dec17 170508 12789.0 12789.0 12679.0 12691.5 -10.5 15 64 +25
Total Volume and Open Interest 21,341 13,718 +149
DJ EuroSTOXX 50(EUREX)
Jun17 170508 3642 3645 3593 3601 -13 626,893 4,013,542 +35,162
Sep17 170508 3634 3634 3587 3592 -13 54 49,280 +486
Dec17 170508 3614 3614 3576 3579 -14 2 34,596 +0
Total Volume and Open Interest 626,949 4,097,418 +35,648
Swiss Market Index(EUREX)
Jun17 170508 8993 9030 8963 9016 +52 34,304 195,580 -2,308
Sep17 170508 8946 9004 8946 8994 +51 12 4,253 +10
Dec17 170508 8966 8966 8966 8966 +51 15 117 +0
Total Volume and Open Interest 34,331 199,950 -2,298
FT-SE 100(EURONEXT)
Jun17 170508 7264.00 7286.00 7234.00 7241.00 -0.50 87,144 731,825 +2,784
Sep17 170508 7202.00 7218.50 7177.50 7177.50 unch 21 2,567 -13
Dec17 170508 7138.00 7138.00 7138.00 7138.00 +1.00 0 654 +0
Total Volume and Open Interest 87,165 735,046 +2,771
SPI 200(SFE)
Jun17 170508 5818.0 5890.0 5816.0 5862.0 +45.0 33,434 303,324 -3,470
Sep17 170508 5830.0 5830.0 5795.0 5808.0 +45.0 1 2,295 -2
Dec17 170508 5792.0 5792.0 5792.0 5792.0 +45.0 120 1,458 -120
Total Volume and Open Interest 33,682 308,264 -3,465
FTSE MIB(ISE)
Jun17 170508 21285.00 21315.00 20985.00 21089.00 -63.00 34,887 48,328 +4,444
Sep17 170508 21150.00 21150.00 20940.00 20999.00 -61.00 34 128 +3
Dec17 170508 20879.00 20879.00 20879.00 20879.00 -31.00 1 25 +0
Total Volume and Open Interest 34,922 48,481 +4,447
KOSPI 200(KFE)
Jun17 170508 292.95 300.80 291.90 300.80 +7.95 215,000 286,564 -1,620
Sep17 170508 293.75 301.45 292.65 301.45 +8.00 899 23,586 -164
Dec17 170508 279.30 301.15 279.30 301.15 +7.55 56 16,694 -27
Total Volume and Open Interest 215,955 346,322 -1,811
GSCI(CME)
May17 170508 368.80 371.80 367.65 370.75 +0.20 101 12,962 -59
Jun17 170508 369.90 373.30 369.00 372.05 +0.20 141 1,322 +31
Jul17 170508 373.50 373.50 373.50 373.50 +0.20      
Total Volume and Open Interest 242 14,284 -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

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!!!