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 Tue May 09, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170509 956.25 968.00 956.25 965.25 +9.00 1,231 1,167 -174
Jul17 170509 965.00 977.25 963.50 974.00 +9.25 113,652 366,179 -3,737
Aug17 170509 965.25 978.00 965.00 974.75 +9.00 15,325 32,936 +2,054
Sep17 170509 963.25 972.75 961.25 970.25 +8.00 3,761 12,653 +171
Nov17 170509 961.50 970.00 959.25 967.50 +6.25 42,594 177,236 +594
Jan18 170509 969.00 976.50 967.25 974.50 +6.25 2,072 14,165 +129
Mar18 170509 972.00 979.50 970.75 977.50 +6.00 803 10,195 -63
May18 170509 975.50 983.50 975.00 981.50 +6.00 358 5,345 +0
Jul18 170509 981.50 989.75 980.75 987.50 +6.00 467 11,672 -58
Aug18 170509 986.00 986.00 984.00 984.00 +6.00 10 137 +10
Sep18 170509 968.25 968.25 968.25 968.25 +6.00 0 48 +0
Nov18 170509 951.00 960.00 951.00 957.75 +6.25 202 4,152 +60
Jan19 170509 961.50 961.50 961.50 961.50 +6.25 0 59 +0
Mar19 170509 961.50 961.50 961.50 961.50 +6.00 0 7 +0
Total Volume and Open Interest 180,475 636,016 -1,014
Soybean Meal(CBOT)
May17 170509 309.50 314.80 309.50 314.20 +4.70 1,077 1,227 -353
Jul17 170509 313.90 319.20 313.10 318.50 +4.90 51,163 203,660 -3,098
Aug17 170509 314.60 319.50 313.70 318.90 +4.60 7,487 26,005 -131
Sep17 170509 315.00 319.60 314.20 318.90 +4.10 3,575 21,103 +145
Oct17 170509 314.00 318.00 313.20 317.50 +3.60 1,644 15,142 -14
Dec17 170509 315.20 319.00 314.10 318.60 +3.60 14,150 71,203 +1,531
Jan18 170509 315.30 318.50 314.70 318.30 +3.20 834 6,672 -46
Mar18 170509 314.60 318.30 314.40 318.30 +3.30 607 7,088 -87
May18 170509 314.60 318.60 314.60 318.20 +3.10 51 4,099 +13
Jul18 170509 316.20 320.20 316.20 319.60 +3.00 79 3,518 -4
Total Volume and Open Interest 80,790 362,612 -2,003
Soybean Oil(CBOT)
May17 170509 32.75 32.86 32.65 32.65 -0.08 440 301 -145
Jul17 170509 32.94 33.17 32.81 32.89 -0.05 87,490 215,847 +524
Aug17 170509 33.02 33.26 32.89 32.97 -0.05 9,289 31,097 +716
Sep17 170509 33.25 33.35 33.03 33.07 -0.05 6,827 24,653 +132
Oct17 170509 33.20 33.38 33.05 33.12 -0.04 1,969 15,626 -32
Dec17 170509 33.37 33.57 33.20 33.29 -0.06 16,842 87,900 +1,337
Jan18 170509 33.51 33.66 33.36 33.40 -0.06 1,277 9,359 +230
Mar18 170509 33.60 33.82 33.50 33.58 -0.04 1,531 8,992 +25
May18 170509 33.98 33.98 33.70 33.72 -0.06 533 4,899 +28
Jul18 170509 34.02 34.08 33.86 33.86 -0.08 389 3,998 +62
Total Volume and Open Interest 126,940 406,003 +2,876
Canola(WCE)
May17 170509 527.8 527.8 527.8 527.8 +2.1 0 658 +0
Jul17 170509 524.0 529.2 523.8 527.6 +2.1 14,550 91,788 +2,214
Nov17 170509 506.5 509.5 505.6 507.9 +0.7 12,004 71,696 +2,076
Jan18 170509 510.4 514.0 510.3 512.8 +0.7 1,943 9,401 -405
Mar18 170509 515.0 518.2 514.9 517.5 +0.8 316 1,081 +139
Total Volume and Open Interest 28,831 174,860 +4,037
Corn(CBOT)
May17 170509 358.25 360.50 357.25 358.25 +1.50 2,388 1,794 -439
Jul17 170509 366.00 369.50 365.75 366.50 +0.50 185,809 723,242 -14,312
Sep17 170509 374.00 377.25 373.75 374.50 +0.50 45,529 196,648 +900
Dec17 170509 384.00 387.50 384.00 385.00 +0.75 50,183 268,019 +603
Mar18 170509 393.75 397.00 393.50 394.50 +0.75 7,598 66,942 +842
May18 170509 401.00 403.25 400.25 401.00 +0.50 1,676 11,676 +508
Jul18 170509 406.00 409.00 405.50 406.75 +0.50 3,320 34,103 +1,189
Sep18 170509 400.00 400.25 399.75 400.25 +1.75 10 2,662 -1
Dec18 170509 400.50 403.50 400.00 401.50 +1.25 1,294 19,705 -49
Mar19 170509 409.25 409.50 407.25 408.25 +1.00 24 420 -16
Total Volume and Open Interest 297,855 1,325,962 -10,776
Wheat(CBOT)
May17 170509 421.00 423.25 420.50 421.75 +3.75 9 89 -44
Jul17 170509 433.50 434.50 428.50 429.50 -4.00 60,156 260,391 -2,367
Sep17 170509 448.75 449.50 443.25 444.50 -4.25 19,501 66,485 +1,128
Dec17 170509 469.50 470.25 463.50 464.50 -4.75 15,139 69,052 -895
Mar18 170509 487.00 487.75 481.75 482.25 -4.75 3,326 16,960 +123
May18 170509 498.25 498.25 493.75 493.75 -4.75 400 3,356 +109
Total Volume and Open Interest 99,246 421,376 -1,786
Wheat(KCBT)
May17 170509 427.00 436.75 427.00 427.00 -5.50 10 8 -34
Jul17 170509 444.00 445.25 438.50 438.75 -5.50 18,678 152,923 -574
Sep17 170509 461.25 462.50 456.00 456.25 -5.25 6,278 32,395 +162
Dec17 170509 485.25 487.00 479.75 480.25 -5.75 6,694 37,546 +650
Mar18 170509 499.75 500.50 494.25 494.75 -5.50 1,799 17,821 +40
May18 170509 505.75 505.75 505.50 505.50 -5.25 518 3,913 +8
Jul18 170509 521.00 521.00 516.50 516.50 -4.75 287 3,993 -14
Total Volume and Open Interest 34,303 249,124 +250
Wheat(MGE)
May17 170509 528.50 528.50 528.50 528.50 -4.25 0 124 +0
Jul17 170509 545.00 550.50 540.00 541.00 -3.75 2,432 31,019 -307
Sep17 170509 552.50 557.75 547.75 548.50 -3.75 801 11,661 +164
Dec17 170509 564.25 564.25 557.00 557.25 -3.25 411 10,141 +54
Mar18 170509 572.00 572.00 566.25 566.50 -2.00 57 5,208 +0
May18 170509 573.25 573.25 571.00 571.00 -2.00 41 2,619 -3
Total Volume and Open Interest 3,762 61,538 -89
Oats(CBOT)
May17 170509 250.00 251.00 250.00 250.00 -2.75 4 8 -4
Jul17 170509 248.25 249.75 245.00 245.75 -2.75 444 4,647 +39
Sep17 170509 228.00 231.25 228.00 228.00 -2.50 23 130 +10
Dec17 170509 225.00 225.00 222.75 223.25 -0.75 71 796 +18
Total Volume and Open Interest 542 5,652 +63
Rough Rice(CBOT)
May17 170509 9.65 9.69 9.65 9.65 -0.05 6 138 -19
Jul17 170509 9.94 9.95 9.86 9.87 -0.07 209 10,164 +30
Sep17 170509 10.16 10.21 10.13 10.13 -0.07 7 672 -1
Nov17 170509 10.38 10.43 10.38 10.38 -0.06 3 65 +0
Total Volume and Open Interest 225 11,041 +10
Live Cattle(CME)
Jun17 170509 128.000 129.630 124.785 124.980 -2.805 47,538 140,097 -10,243
Aug17 170509 123.500 124.930 120.250 120.650 -2.600 40,203 121,104 +6,183
Oct17 170509 119.150 120.150 116.080 116.385 -2.695 25,606 94,243 +3,622
Dec17 170509 118.700 119.885 115.700 116.200 -2.500 9,949 41,496 +1,050
Feb18 170509 118.980 119.730 115.900 116.135 -2.765 3,836 15,443 +505
Apr18 170509 117.035 118.035 114.285 114.750 -2.385 1,058 7,211 -68
Total Volume and Open Interest 128,414 422,915 +1,068
Feeder Cattle(CME)
May17 170509 148.900 150.150 143.800 144.535 -3.765 2,361 6,457 -331
Aug17 170509 156.830 158.800 152.150 152.150 -4.500 5,782 32,979 +118
Sep17 170509 156.235 158.080 151.450 151.450 -4.500 2,757 10,410 -42
Oct17 170509 154.185 156.000 149.685 149.685 -4.500 1,848 4,898 +35
Nov17 170509 151.750 153.130 146.950 146.950 -4.500 538 2,099 +3
Jan18 170509 144.000 145.600 139.200 139.200 -4.500 280 1,704 +17
Mar18 170509 141.200 142.400 135.800 135.800 -4.200 77 198 -5
Total Volume and Open Interest 13,643 58,745 -205
Lean Hogs(CME)
May17 170509 70.300 70.650 70.100 70.300 +0.400 243 1,764 -80
Jun17 170509 77.600 78.430 77.180 77.385 unch 23,621 63,971 -6,340
Jul17 170509 77.450 78.250 77.250 77.500 +0.270 16,081 38,144 +1,730
Aug17 170509 77.480 78.080 77.330 77.785 +0.435 8,294 37,428 +1,516
Oct17 170509 67.700 68.000 67.330 67.535 -0.100 4,182 40,272 -109
Dec17 170509 62.150 62.430 61.785 61.900 -0.300 1,631 19,353 +32
Feb18 170509 66.830 66.950 66.550 66.785 -0.065 1,244 6,488 +326
Apr18 170509 69.850 69.950 69.700 69.830 -0.055 785 4,956 +177
Total Volume and Open Interest 56,278 215,016 -2,664
Class III Milk(CME)
May17 170509 15.55 15.57 15.46 15.52 -0.03 483 4,612 -191
Jun17 170509 15.91 15.92 15.72 15.87 +0.01 528 5,427 +18
Jul17 170509 16.40 16.40 16.20 16.30 -0.03 186 3,702 +22
Aug17 170509 16.70 16.77 16.65 16.69 -0.05 134 3,166 +3
Sep17 170509 16.98 17.00 16.93 16.97 -0.02 85 3,087 +16
Oct17 170509 16.85 16.93 16.85 16.92 +0.04 52 2,492 +14
Nov17 170509 16.74 16.75 16.73 16.73 -0.01 32 2,206 +18
Dec17 170509 16.55 16.60 16.55 16.55 unch 28 2,160 +11
Jan18 170509 16.40 16.40 16.39 16.40 -0.02 15 673 +12
Feb18 170509 16.40 16.40 16.40 16.40 unch 1 653 -1
Mar18 170509 16.40 16.40 16.40 16.40 unch 1 584 -1
Apr18 170509 16.29 16.30 16.24 16.29 unch 1 385 +1
May18 170509 16.30 16.30 16.27 16.27 unch 0 356 +0
Total Volume and Open Interest 1,563 30,303 -72
Cocoa(ICE)
May17 170509 1990 1990 1990 1990 +35 0 27 -11
Jul17 170509 1969 1971 1926 1960 +5 19,955 157,185 -2,460
Sep17 170509 1975 1980 1937 1971 +8 7,424 60,646 -1,491
Dec17 170509 1992 1998 1959 1989 +8 4,683 35,672 +1,226
Mar18 170509 2017 2024 1988 2014 +7 2,908 23,658 -12
May18 170509 2032 2039 2006 2031 +7 1,693 10,561 -65
Jul18 170509 2048 2057 2045 2049 +7 783 6,795 -231
Total Volume and Open Interest 40,587 306,627 -3,522
Coffee "C"(ICE)
May17 170509 132.80 132.80 132.80 132.80 -1.75 6 7 -6
Jul17 170509 136.85 137.00 134.80 135.15 -1.75 14,277 107,221 -495
Sep17 170509 138.95 139.30 137.10 137.50 -1.70 6,133 37,569 -1,237
Dec17 170509 142.50 142.65 140.45 140.85 -1.80 4,400 32,188 +108
Mar18 170509 145.95 146.10 143.90 144.25 -1.85 1,618 13,508 +300
May18 170509 148.15 148.30 146.45 146.45 -1.90 391 5,756 +147
Total Volume and Open Interest 26,964 205,266 -1,131
Orange Juice(ICE)
May17 170509 147.90 147.90 147.90 147.90 -1.20 0 47 +0
Jul17 170509 150.55 151.65 146.85 148.40 -0.25 705 8,086 -23
Sep17 170509 149.70 149.70 145.40 146.65 -0.55 193 1,445 -74
Nov17 170509 147.50 147.50 145.25 146.40 -0.55 57 840 +27
Jan18 170509 146.85 146.85 145.35 146.40 -0.45 13 294 +1
Mar18 170509 147.00 147.95 147.00 147.95 +0.05 5 58 +2
Total Volume and Open Interest 973 10,800 -67
Sugar #11(ICE)
Jul17 170509 15.47 15.73 15.36 15.44 +0.06 44,225 383,643 -4,562
Oct17 170509 15.76 16.00 15.68 15.76 +0.08 22,120 162,157 +2,305
Mar18 170509 16.42 16.58 16.30 16.39 +0.07 8,595 116,481 +876
May18 170509 16.45 16.52 16.27 16.36 +0.05 4,371 38,732 +435
Jul18 170509 16.36 16.54 16.30 16.38 +0.04 1,475 21,110 +266
Oct18 170509 16.59 16.68 16.47 16.53 unch 506 28,178 +109
Mar19 170509 16.92 16.97 16.80 16.83 -0.04 205 13,297 +14
May19 170509 16.82 16.84 16.71 16.73 -0.05 46 4,078 -11
Total Volume and Open Interest 81,620 774,872 -572
London Cocoa(LCE)
May17 170509 1499 1509 1483 1495 -3 5,015 23,056 -401
Jul17 170509 1531 1543 1510 1529 -1 20,441 104,190 +1,510
Sep17 170509 1545 1558 1528 1544 -1 5,416 41,203 +298
Dec17 170509 1567 1577 1551 1563 -1 3,841 55,148 +630
Mar18 170509 1587 1595 1572 1581 -1 1,426 34,816 -51
May18 170509 1602 1609 1591 1596 -1 483 12,207 +24
Jul18 170509 1621 1621 1610 1612 unch 406 8,389 +121
Total Volume and Open Interest 37,268 287,653 +2,111
London Sugar(LCE)
Aug17 170509 445.00 450.30 443.60 445.50 +2.70 4,180 42,622 -199
Oct17 170509 432.70 438.30 431.70 433.20 +2.40 1,666 22,805 +287
Dec17 170509 431.90 436.80 431.20 432.50 +2.30 450 9,174 +152
Mar18 170509 435.00 439.00 434.30 435.70 +1.90 339 5,649 -6
May18 170509 437.70 441.40 437.00 438.30 +1.70 181 2,834 +24
Total Volume and Open Interest 6,874 85,170 +300
Cotton(ICE)
May17 170508 77.48 77.48 76.78 76.78 -2.98 13 23 -17
Jul17 170509 77.19 77.82 77.07 77.43 +0.24 15,226 139,713 -2,161
Oct17 170509 74.19 74.35 74.15 74.35 -0.44 1 82 +0
Dec17 170509 73.35 73.67 72.96 73.04 -0.29 5,025 105,928 +187
Mar18 170509 73.20 73.36 72.63 72.71 -0.39 550 10,522 +179
May18 170509 73.50 73.50 72.70 72.78 -0.48 141 1,218 +23
Total Volume and Open Interest 21,144 261,375 -1,653
Lumber(CME)
May17 170509 381.0 383.0 377.5 379.7 -1.5 167 678 -105
Jul17 170509 387.5 388.0 384.0 384.4 -3.1 304 3,741 -31
Sep17 170509 386.5 386.5 382.5 383.3 -2.8 135 768 +28
Nov17 170509 378.6 378.6 375.7 375.9 -2.7 8 311 +4
Total Volume and Open Interest 614 5,591 -104
Crude Oil(NYM)
Jun17 170509 46.49 46.78 45.53 45.88 -0.55 1,021,610 541,514 -35,908
Jul17 170509 46.92 47.17 45.92 46.27 -0.57 296,715 336,090 +32,008
Aug17 170509 47.25 47.52 46.27 46.62 -0.57 85,578 119,664 +3,462
Sep17 170509 47.59 47.80 46.57 46.92 -0.58 77,200 181,846 -5,370
Oct17 170509 47.82 48.08 46.87 47.20 -0.59 29,575 90,038 +1,697
Nov17 170509 48.04 48.33 47.18 47.48 -0.59 20,036 61,689 +1,024
Dec17 170509 48.35 48.60 47.36 47.73 -0.58 108,100 275,875 +1,983
Jan18 170509 48.49 48.68 47.70 47.94 -0.56 12,755 71,844 +980
Feb18 170509 48.70 48.70 48.09 48.09 -0.54 9,575 35,734 -2,488
Mar18 170509 48.87 48.87 47.95 48.19 -0.52 9,774 50,649 +320
Apr18 170509 48.63 48.82 47.97 48.25 -0.50 2,933 20,066 +421
May18 170509 48.29 49.00 48.29 48.29 -0.49 2,152 16,857 -174
Jun18 170509 48.86 48.93 47.94 48.32 -0.47 20,679 98,003 -900
Jul18 170509 48.32 48.32 48.32 48.32 -0.46 540 15,040 +115
Aug18 170509 48.32 48.32 48.32 48.32 -0.45 638 9,653 +250
Sep18 170509 48.33 48.33 48.33 48.33 -0.45 1,868 24,680 +478
Total Volume and Open Interest 1,748,544 2,239,287 -911
e-miNY Crude Oil(NYM)
Jun17 170509 46.500 46.775 45.525 45.875 -0.550 26,825 2,856 -827
Jul17 170509 46.900 47.150 45.950 46.275 -0.575 909 1,000 +132
Aug17 170509 47.300 47.600 46.500 46.625 -0.575 92 137 +10
Sep17 170509 47.925 47.925 46.925 46.925 -0.575 105 252 +43
Oct17 170509 47.375 47.550 47.200 47.200 -0.600 97 57 +42
Nov17 170509 47.750 47.825 47.475 47.475 -0.600 47 146 +7
Dec17 170509 48.175 48.175 47.500 47.725 -0.575 54 288 +11
Jan18 170509 48.175 48.175 47.950 47.950 -0.550 4 39 +0
Feb18 170509 48.100 48.100 48.100 48.100 -0.525 18 55 +6
Mar18 170509 48.725 48.725 48.200 48.200 -0.500 18 16 +6
Total Volume and Open Interest 28,177 5,066 -572
NY Harbor ULSD(NYM)
Jun17 170509 145.90 146.72 143.33 144.21 -1.35 74,671 126,436 -1,971
Jul17 170509 146.69 147.19 143.89 144.73 -1.33 37,027 88,658 +1,909
Aug17 170509 147.00 147.89 144.60 145.44 -1.31 28,311 32,476 +2,018
Sep17 170509 148.20 148.69 145.70 146.50 -1.33 18,578 33,130 +415
Oct17 170509 149.33 149.88 147.25 147.65 -1.37 9,373 14,509 +593
Nov17 170509 150.38 150.64 148.36 148.77 -1.40 5,220 15,673 +233
Dec17 170509 151.42 151.86 148.98 149.74 -1.43 15,099 66,131 +586
Jan18 170509 152.06 152.06 150.28 150.76 -1.46 2,179 11,628 -254
Feb18 170509 152.74 152.74 150.99 151.44 -1.49 1,147 4,636 +220
Mar18 170509 152.54 152.54 151.33 151.64 -1.54 2,342 7,125 -582
Apr18 170509 151.93 151.93 151.09 151.09 -1.62 573 3,412 +14
May18 170509 151.94 151.94 150.96 150.96 -1.68 378 2,339 -12
Jun18 170509 152.82 152.82 150.62 151.12 -1.72 3,515 16,666 +546
Jul18 170509 152.00 152.14 151.58 151.58 -1.73 245 914 +25
Total Volume and Open Interest 199,907 440,784 +4,090
RBOB Gasoline(NYM)
Jun17 170509 152.34 152.96 148.35 148.95 -2.83 67,873 128,610 -6,843
Jul17 170509 152.55 153.20 148.78 149.32 -2.73 38,004 85,624 +2,235
Aug17 170509 152.08 152.70 148.57 149.10 -2.54 19,112 30,618 +480
Sep17 170509 150.78 151.42 147.56 148.06 -2.36 16,957 41,189 -118
Oct17 170509 139.81 139.90 137.06 137.18 -2.22 9,576 35,108 +637
Nov17 170509 136.85 136.89 135.00 135.09 -2.16 4,638 21,357 +121
Dec17 170509 135.50 136.41 132.99 133.57 -2.11 7,342 37,545 +200
Jan18 170509 134.93 134.93 133.47 133.54 -2.03 986 6,975 +192
Feb18 170509 134.46 136.13 134.46 134.46 -1.99 547 2,749 +131
Mar18 170509 136.38 138.02 136.38 136.38 -1.93 604 3,447 +365
Total Volume and Open Interest 167,342 415,455 -2,033
e-miNY RBOB Gasoline(NYM)
Jun17 170509 149.00 149.00 149.00 149.00 -2.80 0 1 +0
Jul17 170509 149.30 149.32 149.30 149.30 -2.80      
Aug17 170509 149.10 149.10 149.10 149.10 -2.50      
Sep17 170509 148.10 148.10 148.06 148.10 -2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170509 3.178 3.246 3.173 3.227 +0.055 150,649 257,186 -4,844
Jul17 170509 3.262 3.327 3.257 3.315 +0.058 70,123 227,460 +11,479
Aug17 170509 3.294 3.359 3.291 3.349 +0.058 23,358 99,455 +1,792
Sep17 170509 3.289 3.343 3.282 3.333 +0.054 21,419 125,634 -288
Oct17 170509 3.301 3.367 3.300 3.355 +0.053 26,617 172,642 +2,006
Nov17 170509 3.364 3.416 3.358 3.405 +0.050 12,314 53,204 -84
Dec17 170509 3.483 3.537 3.482 3.527 +0.049 8,225 73,364 -851
Jan18 170509 3.560 3.609 3.558 3.601 +0.049 17,921 101,312 +920
Feb18 170509 3.524 3.572 3.524 3.566 +0.047 6,261 40,364 -599
Mar18 170509 3.465 3.485 3.441 3.478 +0.043 8,601 62,092 +571
Apr18 170509 2.931 2.941 2.921 2.939 +0.022 9,287 94,576 +564
May18 170509 2.870 2.878 2.862 2.877 +0.018 4,250 31,652 +381
Jun18 170509 2.894 2.903 2.893 2.903 +0.017 1,686 18,682 +457
Jul18 170509 2.923 2.931 2.923 2.929 +0.016 794 20,684 +363
Aug18 170509 2.929 2.935 2.929 2.935 +0.016 590 18,405 +84
Sep18 170509 2.897 2.910 2.897 2.910 +0.016 323 16,001 +75
Total Volume and Open Interest 368,975 1,530,869 +14,187
Brent Crude Oil(ICE)
Jul17 170509 49.44 49.72 48.39 48.73 -0.61 530,438 566,370 +1,775
Aug17 170509 49.81 50.13 48.78 49.11 -0.64 261,530 344,641 +27,906
Sep17 170509 50.11 50.40 49.06 49.38 -0.64 166,291 259,751 +12,056
Oct17 170509 50.32 50.57 49.29 49.61 -0.63 76,002 145,090 -4,246
Nov17 170509 50.51 50.76 49.50 49.82 -0.61 53,445 94,146 -1,371
Dec17 170509 50.69 50.95 49.70 50.03 -0.58 207,991 308,874 +4,581
Jan18 170509 50.61 51.04 49.85 50.18 -0.56 18,067 49,465 -798
Feb18 170509 50.98 51.09 49.97 50.31 -0.53 13,784 39,798 +217
Mar18 170509 51.06 51.20 50.07 50.42 -0.50 18,845 43,788 +917
Apr18 170509 50.50 50.50 50.50 50.50 -0.47 3,508 20,990 +113
May18 170509 50.60 50.60 50.56 50.56 -0.45 2,519 20,405 -167
Jun18 170509 51.17 51.30 50.24 50.60 -0.43 39,315 95,728 -855
Jul18 170509 50.65 50.65 50.65 50.65 -0.42 2,168 16,013 +242
Aug18 170509 51.15 51.15 50.70 50.70 -0.41 896 14,954 -67
Total Volume and Open Interest 1,501,643 2,507,480 +45,840
Gas Oil(ICE)
May17 170509 437.25 440.25 430.50 433.50 +3.50 42,781 65,449 -12,729
Jun17 170509 439.00 441.75 431.25 434.50 +3.25 136,495 170,894 -3,394
Jul17 170509 440.50 443.25 432.75 436.25 +2.75 68,792 113,409 +2,708
Aug17 170509 443.00 445.50 435.25 438.50 +2.50 23,377 52,281 +2,532
Sep17 170509 445.25 447.75 437.50 441.00 +2.25 22,415 58,505 +649
Oct17 170509 448.25 451.25 442.00 444.00 +2.00 16,103 45,747 +904
Nov17 170509 450.00 452.75 444.00 445.75 +1.75 6,703 25,658 +2,244
Dec17 170509 451.50 454.00 443.75 447.25 +1.75 41,541 93,105 -935
Jan18 170509 452.25 456.00 448.50 449.50 +1.50 2,920 18,963 -39
Feb18 170509 456.75 456.75 450.25 451.75 +1.50 2,508 11,181 +443
Total Volume and Open Interest 397,095 854,962 -3,909
Ethanol(CBOT)
Jun17 170509 1.480 1.484 1.448 1.451 -0.031 936 2,138 -394
Jul17 170509 1.486 1.488 1.458 1.458 -0.030 346 688 +195
Aug17 170509 1.485 1.485 1.463 1.463 -0.025 13 491 -4
Sep17 170509 1.473 1.473 1.465 1.465 -0.022 50 196 +26
Oct17 170509 1.461 1.461 1.461 1.461 -0.021 1 157 +0
Nov17 170509 1.450 1.450 1.450 1.450 -0.020 13 98 -2
Dec17 170509 1.445 1.445 1.445 1.445 -0.013 14 325 +0
Jan18 170509 1.445 1.445 1.445 1.445 -0.013      
Total Volume and Open Interest 1,373 4,096 -179
WTI Crude Oil(ICE)
Jun17 170509 46.56 46.77 45.53 45.88 -0.55 89,999 78,256 -3,263
Jul17 170509 46.95 47.17 45.93 46.27 -0.57 118,344 77,248 +1,116
Aug17 170509 47.35 47.52 46.27 46.62 -0.57 55,250 42,744 +661
Sep17 170509 47.63 47.81 46.57 46.92 -0.58 32,227 45,629 -1,753
Oct17 170509 47.91 48.02 46.87 47.20 -0.59 9,824 20,329 -68
Nov17 170509 48.18 48.29 47.23 47.48 -0.59 5,842 6,375 -310
Dec17 170509 48.16 48.54 47.37 47.73 -0.58 35,034 119,387 +898
Jan18 170509 48.39 48.39 47.69 47.94 -0.56 1,365 8,568 +182
Feb18 170509 48.05 48.09 47.93 48.09 -0.54 754 4,420 +88
Mar18 170509 48.19 48.19 48.19 48.19 -0.52 880 9,831 +17
Apr18 170509 48.25 48.25 48.25 48.25 -0.50 312 2,330 -9
May18 170509 48.29 48.29 48.29 48.29 -0.49 232 1,235 +11
Jun18 170509 48.70 48.70 48.08 48.32 -0.47 3,958 35,573 +316
Jul18 170509 48.32 48.32 48.32 48.32 -0.46 5 458 +3
Aug18 170509 48.32 48.32 48.32 48.32 -0.45 5 1,509 -5
Sep18 170509 48.33 48.33 48.33 48.33 -0.45 42 2,104 -15
Total Volume and Open Interest 365,530 601,493 +603
US Dollar Index(ICE)
Jun17 170509 99.020 99.565 98.960 99.545 +0.610 24,976 72,842 +52
Sep17 170509 98.835 99.380 98.795 99.360 +0.605 218 1,607 +82
Dec17 170509 98.635 99.175 98.635 99.175 +0.605 13 601 +9
Total Volume and Open Interest 25,215 75,146 +149
Australian Dollar(CME)
Jun17 170509 73.80 73.92 73.23 73.31 -0.51 101,316 110,582 -2,855
Sep17 170509 73.78 73.82 73.15 73.22 -0.51 271 1,729 -75
Dec17 170509 73.38 73.69 73.12 73.15 -0.50 24 139 +12
Total Volume and Open Interest 101,986 112,908 -2,913
British Pound(CME)
Jun17 170509 129.55 129.76 129.18 129.40 -0.18 84,230 253,731 -10,531
Sep17 170509 129.96 130.08 129.53 129.76 -0.18 791 1,306 +306
Dec17 170509 130.30 130.38 129.89 130.13 -0.18 2 542 +1
Total Volume and Open Interest 85,180 256,937 -10,232
Canadian Dollar(CME)
Jun17 170509 73.05 73.19 72.75 72.93 -0.14 93,815 199,544 +2,472
Sep17 170509 73.19 73.30 72.86 73.05 -0.14 370 3,362 +76
Dec17 170509 73.37 73.42 73.05 73.19 -0.14 64 2,202 +47
Mar18 170509 73.33 73.56 73.20 73.33 -0.14 48 178 +47
Total Volume and Open Interest 94,438 206,747 +2,699
Japanese Yen(CME)
Jun17 170509 88.40 88.51 87.59 87.63 -0.96 134,681 190,957 -7,303
Sep17 170509 88.87 88.87 87.95 87.99 -0.97 265 2,649 +11
Dec17 170509 89.31 89.31 88.39 88.39 -1.00 1 209 +0
Total Volume and Open Interest 135,646 194,560 -7,335
Swiss Franc(CME)
Jun17 170509 100.35 100.46 99.32 99.36 -1.07 25,614 46,221 +170
Sep17 170509 101.03 101.03 99.93 99.95 -1.07 40 251 +40
Dec17 170509 100.58 100.58 100.58 100.58 -1.09 0 20 +0
Total Volume and Open Interest 25,656 46,500 +211
EuroFX(CME)
Jun17 170509 109.45 109.54 108.84 108.89 -0.65 180,179 412,945 +5,500
Sep17 170509 109.97 110.06 109.37 109.42 -0.65 1,033 3,763 +96
Dec17 170509 110.40 110.50 109.94 109.97 -0.66 57 687 -4
Total Volume and Open Interest 183,328 419,626 +6,060
Mexican Peso(CME)
May17 170509 520.38 526.38 520.38 520.38 -1.00 0 10 +0
Jun17 170509 517.00 520.25 515.75 517.63 -0.63 35,799 178,915 +1,271
Total Volume and Open Interest 35,805 179,276 +1,272
Brazilian Real(CME)
Jun17 170509 310.00 312.65 309.40 312.00 +1.15 1,294 22,799 -333
Jul17 170509 310.10 310.40 309.70 309.95 +1.15 0 4 +0
Aug17 170509 308.15 308.15 308.15 308.15 +1.10      
Sep17 170509 306.30 306.30 306.30 306.30 +1.15      
Total Volume and Open Interest 1,294 22,803 -333
30-Year T-Bonds(CBOT)
Jun17 170509 151~040 151~090 150~190 150~240 -0~180 235,910 654,079 +4,240
Sep17 170509 149~260 150~000 149~140 149~170 -0~180 749 1,769 -8
Dec17 170509 148~270 148~270 148~270 148~270 -0~180      
Total Volume and Open Interest 236,659 655,848 +4,232
10-Year T-Notes(CBOT)
Jun17 170509 124~305 125~020 124~240 124~265 -0~075 1,320,832 3,275,933 -16,069
Sep17 170509 124~200 124~225 124~125 124~155 -0~080 6,369 19,718 +2,679
Dec17 170509 124~055 124~055 124~055 124~055 -0~080      
Total Volume and Open Interest 1,327,201 3,295,651 -13,390
5-Year T-Notes(CBOT)
Jun17 170509 117~314 118~010 117~264 117~276 -0~052 710,051 3,177,581 -589
Sep17 170509 117~104 117~112 117~082 117~094 -0~054 430 20,289 +69
Dec17 170509 116~314 116~314 116~314 116~314 -0~054      
Total Volume and Open Interest 710,481 3,197,870 -520
2 Year T-Notes(CBOT)
Jun17 170509 108~056 108~064 108~044 108~046 -0~014 229,727 1,362,364 -18,856
Sep17 170509 108~002 108~002 107~310 107~310 -0~020 1,144 4,584 +980
Dec17 170509 107~310 107~310 107~310 107~310 -0~020      
Total Volume and Open Interest 230,871 1,366,948 -17,876
Eurodollars(CME)
Jun17 170509 98.700 98.725 98.695 98.715 +0.015 247,313 1,450,540 -572
Sep17 170509 98.570 98.595 98.565 98.585 +0.005 251,171 1,391,968 +3,802
Dec17 170509 98.485 98.505 98.480 98.495 unch 303,861 1,646,443 +15,147
Mar18 170509 98.385 98.410 98.380 98.395 -0.005 184,782 1,087,449 +10,327
Jun18 170509 98.280 98.300 98.275 98.285 -0.010 240,922 994,986 -9,476
Sep18 170509 98.180 98.195 98.170 98.180 -0.015 171,034 869,954 +10,600
Dec18 170509 98.075 98.090 98.060 98.070 -0.020 249,485 1,382,765 -10,570
Mar19 170509 98.010 98.025 97.995 98.000 -0.025 154,411 730,862 +14,382
Jun19 170509 97.945 97.955 97.925 97.935 -0.025 126,146 665,871 -1,895
Sep19 170509 97.885 97.895 97.860 97.870 -0.030 109,524 615,417 +1,416
Dec19 170509 97.800 97.810 97.775 97.785 -0.030 151,487 695,381 +13,906
Mar20 170509 97.760 97.765 97.725 97.740 -0.030 94,035 394,615 +13,245
Jun20 170509 97.710 97.720 97.680 97.695 -0.030 56,671 255,718 -201
Sep20 170509 97.665 97.675 97.630 97.650 -0.030 40,036 201,565 +1,485
Dec20 170509 97.605 97.615 97.570 97.590 -0.030 46,213 311,616 +812
Mar21 170509 97.570 97.580 97.535 97.555 -0.025 38,602 115,548 -94
Jun21 170509 97.525 97.535 97.495 97.515 -0.025 29,394 129,327 +364
Sep21 170509 97.480 97.495 97.450 97.470 -0.025 27,325 73,740 -312
Total Volume and Open Interest 2,612,629 13,394,424 +83,810
Ultra T-Bond(CBOT)
Jun17 170509 160~27 161~01 160~08 160~17 -0~18 84,806 729,615 +2,410
Sep17 170509 159~16 159~22 159~16 159~16 -0~18 24 7,913 +0
Dec17 170509 158~16 158~16 158~16 158~16 -0~18      
Total Volume and Open Interest 84,830 737,528 +2,410
Ultra 10-Yr T-Note(CBOT)
Jun17 170509 134~095 134~135 133~310 134~025 -0~115 77,517 344,289 -1,499
Sep17 170509 133~075 133~075 133~075 133~075 -0~125      
Dec17 170509 133~075 133~075 133~075 133~075 -0~125      
Total Volume and Open Interest 77,517 344,289 -1,499
30 Day Federal Funds(CBOT)
May17 170509 99.095 99.095 99.092 99.095 unch 13,166 230,596 +531
Jun17 170509 98.980 98.985 98.980 98.980 -0.005 12,954 75,900 +2,148
Jul17 170509 98.885 98.900 98.885 98.890 -0.005 115,572 221,223 +19,390
Aug17 170509 98.875 98.880 98.865 98.870 -0.010 45,489 137,440 +17,385
Sep17 170509 98.830 98.835 98.825 98.830 -0.010 13,457 34,300 +5,997
Oct17 170509 98.755 98.755 98.740 98.745 -0.015 38,945 155,205 +7,696
Total Volume and Open Interest 303,472 1,368,004 +56,318
Japanese Govt Bonds(SGX)
Jun17 170508 151.00 151.00 150.81 150.85 -0.17 835 21,635 +582
Sep17 170508 150.85 150.85 150.85 150.85 -0.17      
Dec17 170508 150.85 150.85 150.85 150.85 -0.17      
Total Volume and Open Interest 835 21,635 +582
Euro-Buxl(EUREX)
Jun17 170509 166.12 166.20 164.92 165.14 -0.86 45,169 195,756 -2,552
Sep17 170509 163.80 163.80 163.10 163.30 -0.86 1,156 10,374 -577
Dec17 170509 161.60 161.60 161.60 161.60 -0.86      
Total Volume and Open Interest 46,325 206,130 -3,129
Euro-Bund(EUREX)
Jun17 170509 160.47 160.48 160.11 160.29 -0.17 714,720 2,028,260 -8,986
Sep17 170509 162.00 162.06 161.76 161.96 -0.15 22,612 180,661 +19,769
Dec17 170509 159.02 159.02 159.02 159.02 -0.17 0 8 +0
Total Volume and Open Interest 737,332 2,208,929 +10,783
Euro-Bobl(EUREX)
Jun17 170509 131.35 131.40 131.24 131.35 unch 518,096 1,408,915 +32,106
Sep17 170509 131.96 132.04 131.93 132.01 unch 1,811 46,897 +11,963
Dec17 170509 131.05 131.05 131.05 131.05 unch      
Total Volume and Open Interest 519,907 1,455,812 +44,069
Euro-Schatz(EUREX)
Jun17 170509 112.09 112.12 112.07 112.11 +0.01 316,132 1,569,564 +123,385
Sep17 170509 111.97 111.97 111.97 111.97 +0.01 5 8,420 +1,849
Dec17 170509 112.91 112.91 112.91 112.91 +0.02      
Total Volume and Open Interest 316,137 1,577,984 +125,234
3-Mth Euribor(EUREX)
Jun17 170509 100.330 100.330 100.330 100.330 unch 103 34,286 +0
Sep17 170509 100.315 100.315 100.315 100.315 +0.005 50 4,948 +0
Dec17 170509 100.275 100.280 100.275 100.280 unch 50 6,879 +8
Total Volume and Open Interest 263 72,993 -37
Long Gilt(LIFFE)
Jun17 170509 127~10 127~11 126~22 126~31 -0~20 155,563 699,820 +4,465
Sep17 170509 125~26 125~26 125~26 125~26 -0~20 0 2 +0
Total Volume and Open Interest 155,563 699,822 +4,465
3-Mth Short Sterling(LIFFE)
Jun17 170509 99.67 99.67 99.66 99.67 unch 46,815 358,793 +3,009
Sep17 170509 99.62 99.63 99.61 99.62 unch 27,004 440,411 -2,065
Dec17 170509 99.57 99.58 99.56 99.57 -0.01 55,826 412,475 -7,358
Mar18 170509 99.53 99.54 99.52 99.52 -0.01 51,958 354,903 -208
Jun18 170509 99.47 99.49 99.47 99.48 unch 66,702 419,816 +9,384
Sep18 170509 99.43 99.44 99.41 99.42 -0.01 43,549 258,659 +2,963
Total Volume and Open Interest 587,185 3,319,639 -10,002
3-Mth Euribor(LIFFE)
Jun17 170509 100.330 100.330 100.325 100.325 unch 35,777 413,926 -3,990
Sep17 170509 100.310 100.315 100.305 100.310 unch 93,127 484,255 -10,843
Dec17 170509 100.275 100.285 100.270 100.275 unch 96,117 373,908 -15,492
Total Volume and Open Interest 875,768 4,161,650 -27,563
3-Mth Aus T-Bills(SFE)
Jun17 170509 98.27 98.27 98.26 98.27 unch 1,344 142,107 +667
Sep17 170509 98.27 98.28 98.25 98.27 unch 19,472 192,133 +169
Dec17 170509 98.24 98.25 98.22 98.25 +0.01 21,405 213,163 +2,369
Mar18 170509 98.17 98.19 98.15 98.18 +0.01 15,753 137,025 -1,701
Jun18 170509 98.09 98.11 98.06 98.10 +0.01 9,092 118,433 +1,725
Sep18 170509 98.00 98.02 97.97 98.01 +0.01 8,158 88,557 +1,122
Dec18 170509 97.91 97.93 97.88 97.92 +0.01 3,450 57,072 -555
Mar19 170509 97.82 97.84 97.79 97.83 +0.01 4,585 37,679 -636
Jun19 170509 97.76 97.76 97.71 97.74 +0.01 930 11,129 +277
Sep19 170509 97.63 97.67 97.63 97.66 unch 848 1,666 +781
Total Volume and Open Interest 85,071 1,004,227 +4,237
10-Year Aus T-Bonds(SFE)
Jun17 170509 97.30 97.33 97.26 97.29 -0.01 121,687 934,475 +2,390
Sep17 170509 97.29 97.29 97.29 97.29 -0.01 0 219 +0
Total Volume and Open Interest 121,687 934,694 +2,390
3-Year Aus T-Bonds(SFE)
Jun17 170509 98.08 98.09 98.04 98.08 unch 176,413 913,543 -570
Sep17 170509 98.08 98.08 98.08 98.08 unch      
Total Volume and Open Interest 176,413 913,543 -570
Gold(CMX)
Jun17 170509 1226.6 1228.7 1214.3 1216.1 -11.0 275,886 272,648 -24,778
Aug17 170509 1229.7 1232.1 1217.8 1219.6 -11.0 25,271 80,946 +8,054
Oct17 170509 1233.4 1235.1 1221.7 1222.9 -11.0 1,580 7,822 +107
Dec17 170509 1236.5 1238.6 1224.5 1226.2 -11.0 5,099 56,238 +1,374
Feb18 170509 1241.2 1241.5 1228.3 1229.6 -11.0 291 7,725 +9
Apr18 170509 1245.0 1245.0 1231.4 1233.1 -11.0 141 2,402 -10
Jun18 170509 1242.0 1242.0 1235.6 1236.6 -11.0 644 4,946 +57
Aug18 170509 1240.3 1258.4 1240.3 1240.3 -11.0 4 307 +0
Oct18 170509 1244.1 1244.1 1244.1 1244.1 -11.0 0 22 +0
Dec18 170509 1247.8 1253.1 1247.6 1248.0 -11.0 12 5,910 +4
Feb19 170509 1251.9 1251.9 1251.9 1251.9 -11.0 0 2 +0
Total Volume and Open Interest 309,014 443,343 -15,183
Silver(CMX)
May17 170509 1614.5 1618.5 1600.8 1600.8 -19.1 193 299 -307
Jul17 170509 1623.5 1631.5 1606.0 1606.7 -19.1 88,650 146,315 +1,306
Sep17 170509 1629.5 1636.5 1612.5 1613.6 -19.2 1,793 14,232 +353
Dec17 170509 1645.0 1646.5 1622.5 1623.4 -19.4 1,627 25,805 +434
Mar18 170509 1633.5 1657.5 1633.5 1633.5 -19.7 80 823 +1
May18 170509 1640.9 1640.9 1640.9 1640.9 -19.7 0 311 +0
Jul18 170509 1648.4 1648.4 1648.4 1648.4 -19.7 3 258 +0
Total Volume and Open Interest 92,593 190,305 +1,778
Platinum(NYMEX)
Jul17 170509 919.4 920.5 900.0 900.9 -18.7 14,691 67,231 -201
Oct17 170509 923.4 923.7 904.0 904.2 -18.7 534 6,975 +282
Jan18 170509 920.0 921.0 908.0 908.0 -18.7 9 501 +4
Apr18 170509 912.4 935.8 912.4 912.4 -18.3 2 90 +0
Total Volume and Open Interest 15,255 74,906 -44
Palladium(NYMEX)
Jun17 170509 807.55 809.60 790.90 793.60 -11.95 5,800 30,741 -138
Sep17 170509 806.55 808.05 790.70 792.85 -12.05 1,240 6,368 +736
Dec17 170509 792.85 815.00 792.85 792.85 -12.10 17 155 +0
Total Volume and Open Interest 7,059 37,267 +599
Copper(CMX)
May17 170509 248.25 250.20 248.00 249.00 +0.45 521 3,745 -202
Jul17 170509 249.40 251.75 248.05 249.80 +0.45 80,662 124,270 -3,623
Sep17 170509 250.55 252.75 249.45 250.95 +0.40 8,971 32,371 +1,367
Dec17 170509 252.55 254.15 251.25 252.60 +0.35 2,607 40,018 -177
Mar18 170509 253.75 255.00 253.75 253.95 +0.35 560 12,060 +19
Total Volume and Open Interest 93,955 242,217 -2,635
E-mini DJIA Index(CBOT)
Jun17 170509 20943 20987 20875 20907 -34 95,622 121,284 -961
Sep17 170509 20898 20920 20840 20856 -35 60 429 -3
Dec17 170509 20808 20880 20808 20808 -35 2 40 +2
Mar18 170509 20778 20778 20778 20778 -35      
Total Volume and Open Interest 95,684 121,753 -962
S & P 500(CME)
Jun17 170509 2395.40 2398.10 2392.70 2393.30 -1.70 3,243 69,478 +120
Sep17 170509 2390.80 2397.00 2388.00 2390.80 -1.70 0 247 +7
Dec17 170509 2388.50 2395.00 2386.00 2388.50 -2.00 0 50 +0
Mar18 170509 2386.50 2393.00 2384.00 2386.50 -2.00      
Total Volume and Open Interest 3,243 69,775 +127
S & P 500 E-Mini(Globex)
Jun17 170509 2394.50 2400.00 2388.75 2393.25 -1.75 1,127,621 2,962,496 -5,996
Sep17 170509 2392.75 2397.50 2386.25 2390.75 -1.75 4,294 23,082 +835
Dec17 170509 2391.25 2394.75 2386.25 2388.50 -2.00 136 6,309 +20
Mar18 170509 2392.00 2392.00 2386.50 2386.50 -2.00 0 26 +0
Total Volume and Open Interest 1,132,051 2,991,913 -5,141
NASDAQ 100 E-Mini(Globex)
Jun17 170509 5654.30 5687.80 5650.80 5676.30 +20.80 166,263 274,316 -825
Sep17 170509 5661.50 5692.30 5657.30 5682.00 +20.70 234 849 +12
Dec17 170509 5684.00 5686.50 5679.50 5686.50 +20.70 20 221 +7
Total Volume and Open Interest 166,517 275,400 -806
S&P Midcap 400(CME) e-Mini
Jun17 170509 1728.70 1733.70 1721.30 1725.90 -4.60 10,566 95,715 -423
Sep17 170509 1724.50 1730.50 1722.80 1724.50 -4.60 0 1 +0
Dec17 170509 1721.20 1721.20 1721.20 1721.20 -4.60      
Total Volume and Open Interest 10,566 95,716 -423
Volatility Index(CBOE)
May17 170509 11.45 11.55 11.10 11.43 unch 95,394 206,389 -2,060
Jun17 170509 12.47 12.50 12.25 12.48 unch 62,917 179,427 +17,539
Jul17 170509 13.67 13.70 13.50 13.68 unch 15,599 66,496 +540
Aug17 170509 14.38 14.40 14.20 14.33 unch 10,969 41,031 -367
Total Volume and Open Interest 196,292 556,178 +15,276
S & P 600(CME)
Jun17 170509 847.40 847.40 847.40 847.40 +1.20      
Sep17 170509 846.10 846.10 846.10 846.10 +1.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170509 1390.80 1395.10 1384.20 1389.40 -1.20 100,043 580,035 -983
Sep17 170509 1391.00 1391.00 1388.20 1388.20 -1.20 2 233 +0
Dec17 170509 1387.20 1387.20 1387.20 1387.20 -1.20 0 80 +0
Total Volume and Open Interest 100,045 580,348 -983
Nikkei 225(CME)
Jun17 170509 19930 20040 19860 19960 +35 5,361 39,708 +551
Sep17 170509 19910 20065 19885 19985 +40 29 218 +21
Total Volume and Open Interest 5,390 39,926 +572
Nikkei 225(SGX)
Jun17 170509 19890 19960 19885 19890 +45 18,702 215,024 +2,063
Sep17 170509 19870 19915 19855 19855 +45 6 1,165 +0
Dec17 170509 19735 19735 19735 19735 +40 0 2,413 +0
Total Volume and Open Interest 18,708 229,599 +2,063
Nikkei 225 Mini(JPX)
Jun17 170508 19470 19935 19450 19870 +390 529,255 453,823 +13,136
Sep17 170508 19430 19890 19410 19830 +390 5,411 15,941 +1,264
Dec17 170508 19305 19765 19280 19700 +400 211 2,709 -70
Total Volume and Open Interest 561,528 558,414 +18,959
Nikkei 225(JPX)
Jun17 170508 19470 19930 19450 19870 +390 39,596 345,699 -677
Sep17 170508 19420 19890 19410 19830 +390 255 16,662 +57
Dec17 170508 19320 19750 19320 19700 +400 14 36,942 +3
Total Volume and Open Interest 39,872 462,244 -407
Nikkei 225(CME) Yen
Jun17 170509 19910 20030 19845 19955 +40 23,742 85,712 +1,513
Sep17 170509 19915 19965 19830 19915 +40 0 51 +0
Dec17 170509 19805 19805 19805 19805 +40      
Total Volume and Open Interest 23,742 85,763 +1,513
Nikkei 225(CME) e-Mini Yen
Jun17 170509 19950 19950 19730 19950 +40 0 19 +0
Sep17 170509 19910 19910 19910 19910 +40      
Dec17 170509 19800 19805 19800 19800 +40      
Total Volume and Open Interest 0 19 +0
CAC 40(EURONEXT)
May17 170509 5371.0 5392.5 5360.5 5374.5 +14.5 109,512 423,387 -2,617
Jun17 170509 5322.5 5341.5 5315.0 5326.0 +14.5 4,332 38,674 +916
Jul17 170509 5315.0 5315.0 5315.0 5315.0 +14.5 0 4 +0
Total Volume and Open Interest 113,848 472,699 -1,697
Hang Seng Index(HKFE)
May17 170509 24440 24797 24407 24744 +293 110,359 134,786 -1,147
Jun17 170509 24230 24584 24206 24536 +295 873 22,039 +98
Total Volume and Open Interest 111,618 161,769 -1,027
DAX(EUREX)
Jun17 170509 12715.5 12792.5 12711.0 12772.5 +65.0 78,638 163,519 -1,960
Sep17 170509 12709.0 12783.5 12707.0 12764.0 +64.5 132 5,852 -53
Dec17 170509 12756.5 12772.0 12718.5 12755.5 +64.0 27 3,495 -6
Total Volume and Open Interest 78,797 172,866 -2,019
Mini-DAX(EUREX)
Jun17 170509 12718.0 12792.0 12710.0 12772.5 +65.0 21,638 13,004 -51
Sep17 170509 12724.0 12779.0 12703.0 12764.0 +64.5 98 603 +4
Dec17 170509 12710.0 12764.0 12710.0 12755.5 +64.0 36 64 +0
Total Volume and Open Interest 21,772 13,671 -47
DJ EuroSTOXX 50(EUREX)
Jun17 170509 3608 3623 3597 3613 +12 1,063,238 4,063,725 +50,183
Sep17 170509 3604 3614 3589 3605 +13 820 49,785 +505
Dec17 170509 3594 3595 3592 3592 +13 1 34,565 -31
Total Volume and Open Interest 1,064,059 4,148,075 +50,657
Swiss Market Index(EUREX)
Jun17 170509 9023 9117 9018 9106 +90 36,174 196,424 +844
Sep17 170509 9008 9084 9008 9084 +90 13 4,257 +4
Dec17 170509 9057 9057 9057 9057 +91 0 117 +0
Total Volume and Open Interest 36,187 200,798 +848
FT-SE 100(EURONEXT)
Jun17 170509 7259.00 7311.00 7249.00 7297.50 +56.50 79,219 733,999 +2,174
Sep17 170509 7212.00 7242.50 7212.00 7233.50 +56.00 26 2,578 +11
Dec17 170509 7194.00 7194.00 7194.00 7194.00 +56.00 4 653 -1
Total Volume and Open Interest 79,249 737,230 +2,184
SPI 200(SFE)
Jun17 170509 5858.0 5869.0 5816.0 5826.0 -36.0 33,513 301,115 -2,209
Sep17 170509 5802.0 5802.0 5770.0 5771.0 -37.0 2 2,295 +0
Dec17 170509 5755.0 5755.0 5755.0 5755.0 -37.0 156 1,414 -44
Total Volume and Open Interest 33,671 306,006 -2,258
FTSE MIB(ISE)
Jun17 170509 21200.00 21345.00 21140.00 21185.00 +96.00 37,722 46,757 -1,571
Sep17 170509 21070.00 21225.00 21070.00 21098.00 +99.00 67 139 +11
Dec17 170509 20940.00 21090.00 20940.00 20978.00 +99.00 0 25 +0
Total Volume and Open Interest 37,789 46,921 -1,560
KOSPI 200(KFE)
Jun17 170509 300.25 301.55 300.05 300.80 unch 161,117 292,409 +5,845
Sep17 170509 301.05 302.15 301.05 301.45 unch 705 24,127 +541
Dec17 170509 301.15 301.15 301.15 301.15 unch 28 17,650 +956
Total Volume and Open Interest 161,851 353,665 +7,343
GSCI(CME)
May17 170509 370.30 371.65 367.30 368.70 -2.05 1,711 11,266 -1,696
Jun17 170509 372.05 372.95 368.55 369.95 -2.10 1,705 2,987 +1,665
Jul17 170509 371.40 371.40 371.40 371.40 -2.10      
Total Volume and Open Interest 3,416 14,253 -31
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!!!