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 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170511 962.50 965.00 955.00 956.00 -5.75 449 396 -213
Jul17 170511 971.00 975.75 963.00 966.25 -4.00 102,475 361,547 -2,950
Aug17 170511 972.25 976.50 964.50 968.00 -3.25 8,931 33,296 -9
Sep17 170511 969.25 973.00 962.00 965.25 -3.00 4,267 12,763 +28
Nov17 170511 967.50 971.50 960.75 964.00 -2.75 38,489 184,044 +3,405
Jan18 170511 975.25 977.75 967.75 971.25 -2.50 1,981 15,421 +424
Mar18 170511 976.25 980.75 971.50 974.75 -2.00 1,304 10,479 +202
May18 170511 984.00 984.00 976.00 979.25 -2.00 681 5,577 +202
Jul18 170511 987.25 990.00 982.00 985.00 -2.25 845 11,910 +236
Aug18 170511 987.50 987.50 982.00 982.00 -2.00 20 167 +20
Sep18 170511 966.25 966.25 966.25 966.25 -2.00 0 48 +0
Nov18 170511 958.25 958.50 954.00 955.75 -2.25 277 4,397 +54
Jan19 170511 959.50 959.50 959.50 959.50 -2.00 0 59 +0
Mar19 170511 959.75 959.75 959.75 959.75 -1.75 0 7 +0
Total Volume and Open Interest 159,721 640,178 +1,401
Soybean Meal(CBOT)
May17 170511 314.50 314.50 310.20 311.10 -2.70 359 565 -222
Jul17 170511 317.90 318.90 313.90 314.90 -2.80 54,543 201,248 -2,301
Aug17 170511 318.60 319.40 314.70 315.70 -2.70 7,228 26,054 +81
Sep17 170511 319.10 319.70 315.20 316.20 -2.70 3,748 21,150 -193
Oct17 170511 317.60 318.40 314.40 315.30 -2.50 2,941 15,309 +205
Dec17 170511 319.20 319.70 315.30 316.50 -2.50 15,316 75,064 +1,253
Jan18 170511 319.30 319.30 315.40 316.50 -2.20 1,043 7,097 +237
Mar18 170511 318.60 318.60 315.30 316.40 -2.00 896 7,342 +139
May18 170511 318.40 318.40 315.30 316.20 -2.00 354 4,217 +102
Jul18 170511 318.70 318.80 316.60 317.80 -2.00 434 3,664 +67
Total Volume and Open Interest 86,999 364,818 -591
Soybean Oil(CBOT)
May17 170511 32.27 32.86 32.27 32.27 +0.20 159 101 -28
Jul17 170511 32.30 32.66 32.25 32.49 +0.21 49,825 214,511 -351
Aug17 170511 32.42 32.75 32.35 32.58 +0.20 7,509 31,190 +261
Sep17 170511 32.51 32.84 32.46 32.69 +0.20 4,644 24,087 -683
Oct17 170511 32.59 32.90 32.55 32.75 +0.18 3,894 15,769 -30
Dec17 170511 32.81 33.12 32.73 32.95 +0.20 13,701 88,818 +310
Jan18 170511 32.92 33.20 32.89 33.08 +0.20 935 9,830 +204
Mar18 170511 33.25 33.39 33.09 33.28 +0.21 1,472 9,478 +276
May18 170511 33.48 33.56 33.25 33.45 +0.22 312 4,899 +24
Jul18 170511 33.58 33.61 33.42 33.61 +0.23 320 3,987 -39
Total Volume and Open Interest 82,829 405,988 -49
Canola(WCE)
May17 170511 519.5 519.5 519.5 519.5 -0.6 0 579 +0
Jul17 170511 519.9 523.9 515.0 519.3 -0.6 5,940 93,603 +880
Nov17 170511 504.0 507.0 499.7 502.4 -1.7 5,391 72,086 -20
Jan18 170511 508.8 511.5 505.1 507.4 -1.3 487 9,669 +44
Mar18 170511 513.0 516.0 509.6 511.8 -1.2 121 1,203 +63
Total Volume and Open Interest 11,955 177,401 +977
Corn(CBOT)
May17 170511 364.25 364.25 360.25 360.50 -4.75 1,631 1,132 -615
Jul17 170511 373.00 373.75 368.75 369.25 -4.50 139,423 734,400 -1,821
Sep17 170511 380.75 381.75 376.50 377.25 -4.50 38,037 208,407 +5,730
Dec17 170511 390.75 391.50 386.75 387.25 -4.25 40,296 275,337 +2,280
Mar18 170511 400.00 400.50 396.25 396.75 -4.00 6,520 67,933 -226
May18 170511 406.00 407.00 402.50 403.00 -4.25 1,246 11,965 +81
Jul18 170511 411.25 412.00 408.25 408.50 -4.00 2,502 35,001 +551
Sep18 170511 402.25 405.00 401.00 402.25 -3.50 58 2,669 +7
Dec18 170511 405.25 405.75 402.50 403.75 -2.75 1,827 19,883 -81
Mar19 170511 410.75 410.75 410.00 410.75 -2.25 8 422 +3
Total Volume and Open Interest 231,549 1,357,901 +5,910
Wheat(CBOT)
May17 170511 425.75 434.00 425.75 426.00 +2.00 30 56 -26
Jul17 170511 431.75 435.50 428.50 433.75 +2.00 61,132 260,290 +161
Sep17 170511 447.00 450.00 443.25 448.00 +1.25 22,217 67,337 -127
Dec17 170511 468.25 469.25 463.50 467.25 +0.25 12,095 69,290 -1,199
Mar18 170511 485.00 487.25 482.25 485.00 -0.25 3,085 17,441 +0
May18 170511 495.50 498.25 494.50 496.00 -0.50 419 3,460 +77
Total Volume and Open Interest 100,070 423,436 -759
Wheat(KCBT)
May17 170511 425.75 429.75 425.75 429.75 +2.00 32 31 +29
Jul17 170511 438.50 443.00 436.75 440.75 +1.50 19,163 152,096 +574
Sep17 170511 456.00 459.75 453.75 457.75 +1.25 8,274 30,880 -1,460
Dec17 170511 479.50 483.00 476.50 480.50 +1.00 5,914 37,547 -352
Mar18 170511 493.50 497.00 492.00 494.50 +1.00 570 17,680 -60
May18 170511 504.75 505.25 503.25 504.75 +0.75 64 3,883 -23
Jul18 170511 515.50 517.25 513.25 516.25 +1.50 154 4,118 +64
Total Volume and Open Interest 34,171 246,763 -1,228
Wheat(MGE)
May17 170511 539.00 539.00 530.25 539.00 +5.00 0 121 +0
Jul17 170511 546.00 550.75 545.50 548.25 +3.25 3,093 30,703 -144
Sep17 170511 552.50 557.50 552.25 555.50 +3.50 1,298 11,484 -8
Dec17 170511 560.75 566.00 560.75 563.75 +3.00 1,546 10,007 -149
Mar18 170511 571.50 574.25 571.50 572.50 +2.50 426 5,260 +22
May18 170511 577.25 577.25 577.00 577.25 +2.50 42 2,631 +0
Total Volume and Open Interest 6,426 60,997 -266
Oats(CBOT)
May17 170511 250.25 251.00 250.25 250.25 +1.75 0 5 +0
Jul17 170511 245.00 248.50 245.00 246.25 +2.00 284 4,844 +40
Sep17 170511 231.00 231.00 231.00 231.00 +2.00 3 132 +0
Dec17 170511 225.00 228.00 225.00 227.50 +3.00 42 888 +9
Total Volume and Open Interest 329 5,940 +49
Rough Rice(CBOT)
May17 170511 10.22 10.41 10.22 10.41 +0.36 19 118 -17
Jul17 170511 10.27 10.66 10.25 10.64 +0.36 134 10,201 +13
Sep17 170511 10.50 10.90 10.49 10.88 +0.35 17 714 -6
Nov17 170511 10.85 11.11 10.85 11.11 +0.34 0 65 +0
Total Volume and Open Interest 170 11,100 -10
Live Cattle(CME)
Jun17 170511 125.230 125.250 121.330 123.930 -0.270 61,666 108,838 -14,837
Aug17 170511 121.285 121.285 117.635 119.680 -0.720 45,800 143,321 +10,243
Oct17 170511 116.980 117.000 114.035 115.650 -0.830 21,737 97,571 +1,309
Dec17 170511 117.000 117.000 114.050 115.785 -0.565 9,409 42,721 +1,105
Feb18 170511 116.750 116.750 113.980 115.635 -0.515 4,365 16,655 +312
Apr18 170511 115.050 115.150 112.950 114.230 -0.655 728 7,510 +125
Total Volume and Open Interest 143,905 420,116 -1,699
Feeder Cattle(CME)
May17 170511 144.900 144.900 140.535 142.380 -2.120 2,286 5,638 -259
Aug17 170511 149.535 149.900 144.650 147.330 -1.605 8,118 33,589 +203
Sep17 170511 149.600 149.985 145.000 147.435 -1.550 3,240 10,071 -40
Oct17 170511 148.850 149.100 144.380 146.630 -1.770 2,853 5,684 +449
Nov17 170511 146.935 147.285 142.830 144.685 -1.895 670 2,338 +148
Jan18 170511 140.630 140.650 136.700 138.550 -1.650 252 1,816 +49
Mar18 170511 136.900 136.900 133.900 135.500 -1.500 47 226 +12
Total Volume and Open Interest 17,471 59,364 +564
Lean Hogs(CME)
May17 170511 71.450 71.750 71.450 71.535 +0.485 277 1,463 -184
Jun17 170511 77.500 77.580 76.385 77.050 -0.150 27,231 51,459 -6,585
Jul17 170511 77.600 77.650 76.330 77.080 -0.205 18,886 48,076 +4,876
Aug17 170511 77.700 77.830 76.480 77.150 -0.250 11,323 36,915 -562
Oct17 170511 67.700 67.700 66.150 66.600 -0.625 6,840 38,839 -666
Dec17 170511 61.985 62.180 61.150 61.350 -0.600 2,002 19,142 -322
Feb18 170511 66.850 66.850 65.830 66.080 -0.705 1,824 8,168 +811
Apr18 170511 69.980 69.980 69.135 69.350 -0.580 747 5,325 +196
Total Volume and Open Interest 69,348 212,259 -2,354
Class III Milk(CME)
May17 170511 15.55 15.64 15.53 15.61 +0.06 237 4,650 +29
Jun17 170511 16.12 16.39 16.10 16.38 +0.29 374 5,546 +85
Jul17 170511 16.65 16.94 16.65 16.89 +0.40 132 3,736 +31
Aug17 170511 16.97 17.25 16.94 17.20 +0.36 42 3,215 +19
Sep17 170511 17.13 17.38 17.13 17.38 +0.31 10 3,095 +2
Oct17 170511 17.05 17.24 17.05 17.22 +0.24 15 2,514 +10
Nov17 170511 16.88 17.02 16.88 17.01 +0.21 8 2,214 +7
Dec17 170511 16.63 16.80 16.63 16.80 +0.20 0 2,166 +0
Jan18 170511 16.55 16.55 16.54 16.54 +0.14 2 680 +2
Feb18 170511 16.50 16.51 16.50 16.50 +0.10 1 653 +1
Mar18 170511 16.45 16.50 16.45 16.50 +0.11 1 585 +1
Apr18 170511 16.43 16.43 16.42 16.43 +0.15 1 387 +1
May18 170511 16.40 16.40 16.40 16.40 +0.10 2 358 +2
Total Volume and Open Interest 835 30,610 +196
Cocoa(ICE)
May17 170511 1985 1985 1982 1982 -2 4 23 -4
Jul17 170511 1953 1964 1941 1952 -2 24,969 149,598 -5,351
Sep17 170511 1968 1976 1955 1965 -1 13,164 62,214 +2,165
Dec17 170511 1984 1992 1972 1982 -1 4,614 38,357 +1,056
Mar18 170511 2010 2014 1996 2006 -2 973 23,285 -439
May18 170511 2028 2030 2012 2022 -3 130 10,582 +25
Jul18 170511 2037 2047 2037 2040 -3 43 6,825 +16
Total Volume and Open Interest 43,942 302,972 -2,541
Coffee "C"(ICE)
May17 170511 131.90 131.90 131.90 131.90 -2.40 2 4 -1
Jul17 170511 136.35 137.35 133.45 134.25 -2.40 15,041 106,915 -334
Sep17 170511 138.65 139.65 135.80 136.65 -2.35 5,688 38,232 +177
Dec17 170511 142.15 142.95 139.25 139.95 -2.35 5,580 33,242 +496
Mar18 170511 145.45 146.30 142.60 143.40 -2.25 2,231 14,025 +520
May18 170511 147.65 148.25 144.85 145.60 -2.25 421 6,001 +168
Total Volume and Open Interest 29,782 207,823 +1,320
Orange Juice(ICE)
May17 170510 143.15 143.15 143.15 143.15 -4.75 21 26 -21
Jul17 170511 143.00 146.50 142.35 145.00 +1.35 610 7,876 -15
Sep17 170511 141.85 144.50 141.35 143.70 +1.20 54 1,432 +1
Nov17 170511 141.95 144.85 141.90 143.95 +1.30 31 859 +8
Jan18 170511 142.00 144.90 142.00 143.95 +1.25 20 317 +10
Mar18 170511 144.85 144.85 144.85 144.85 +0.85 10 68 +10
Total Volume and Open Interest 725 10,618 +14
Sugar #11(ICE)
Jul17 170511 15.90 15.93 15.59 15.63 -0.21 48,846 376,529 -3,180
Oct17 170511 16.18 16.22 15.89 15.96 -0.18 31,540 166,543 +3,449
Mar18 170511 16.85 16.85 16.49 16.55 -0.17 15,310 118,400 +1,300
May18 170511 16.70 16.70 16.46 16.50 -0.14 5,974 40,357 +445
Jul18 170511 16.70 16.70 16.47 16.53 -0.10 3,051 22,936 +1,001
Oct18 170511 16.75 16.77 16.64 16.69 -0.05 437 28,368 +91
Mar19 170511 17.01 17.05 16.93 16.99 -0.02 162 13,436 +66
May19 170511 16.89 16.95 16.84 16.88 -0.01 37 4,077 -2
Total Volume and Open Interest 105,394 777,908 +3,177
London Cocoa(LCE)
May17 170511 1496 1504 1489 1495 +2 4,750 19,101 -3,301
Jul17 170511 1533 1541 1521 1530 +1 13,503 103,512 -325
Sep17 170511 1547 1556 1538 1546 +2 5,723 39,918 -50
Dec17 170511 1567 1575 1558 1565 +2 4,947 56,489 +451
Mar18 170511 1586 1594 1578 1585 +3 2,879 36,079 +577
May18 170511 1600 1603 1593 1599 +3 746 11,866 +60
Jul18 170511 1616 1619 1610 1615 +3 334 8,519 -158
Total Volume and Open Interest 33,160 284,416 -2,644
London Sugar(LCE)
Aug17 170511 454.00 454.70 446.80 447.60 -5.90 3,590 42,909 +194
Oct17 170511 442.10 442.40 435.00 436.00 -5.00 1,205 22,724 +7
Dec17 170511 441.00 441.00 435.10 436.00 -3.90 470 9,505 +130
Mar18 170511 440.30 440.30 437.30 438.80 -3.60 151 5,722 +25
May18 170511 441.90 441.90 441.20 441.50 -3.10 65 2,893 -1
Total Volume and Open Interest 5,496 85,855 +358
Cotton(ICE)
Jul17 170511 76.34 79.21 76.17 79.18 +2.69 15,523 135,415 -1,473
Oct17 170511 73.29 74.15 73.29 74.15 +0.65 6 78 -3
Dec17 170511 72.35 73.46 72.15 72.53 +0.20 8,267 105,809 -379
Mar18 170511 72.16 73.18 72.00 72.33 +0.22 972 10,952 +31
May18 170511 72.40 73.25 72.30 72.56 +0.20 228 1,428 +76
Jul18 170511 72.50 73.33 72.50 72.69 +0.18 107 1,947 +36
Total Volume and Open Interest 25,270 257,824 -1,563
Lumber(CME)
May17 170511 367.4 377.6 366.8 375.5 +7.1 150 464 -105
Jul17 170511 371.7 378.0 369.2 372.6 -1.8 266 3,848 +46
Sep17 170511 371.1 375.2 368.6 371.0 -2.3 73 762 -11
Nov17 170511 365.0 368.1 363.4 364.0 -1.9 19 315 +2
Total Volume and Open Interest 509 5,483 -67
Crude Oil(NYM)
Jun17 170511 47.39 48.22 47.34 47.83 +0.50 701,944 447,630 -43,382
Jul17 170511 47.81 48.58 47.73 48.20 +0.50 265,036 441,048 +47,371
Aug17 170511 48.05 48.87 48.03 48.51 +0.49 69,536 134,410 +3,601
Sep17 170511 48.35 49.20 48.32 48.77 +0.48 50,898 171,647 -3,476
Oct17 170511 48.70 49.33 48.68 49.00 +0.47 29,161 94,496 +3,897
Nov17 170511 48.77 49.54 48.77 49.23 +0.46 13,412 61,789 +1,577
Dec17 170511 48.99 49.76 48.99 49.43 +0.45 72,216 281,989 +4,794
Jan18 170511 49.32 49.84 49.31 49.59 +0.43 8,491 69,808 -516
Feb18 170511 49.65 49.91 49.55 49.69 +0.41 3,860 36,899 +1,252
Mar18 170511 49.73 50.00 49.57 49.74 +0.39 4,321 51,578 +282
Apr18 170511 49.42 49.87 49.42 49.76 +0.37 2,213 20,410 +230
May18 170511 49.50 49.77 49.50 49.77 +0.36 1,875 17,278 +376
Jun18 170511 49.61 50.03 49.51 49.77 +0.35 14,488 99,949 +2,067
Jul18 170511 49.75 49.75 49.75 49.75 +0.34 1,101 15,249 +190
Aug18 170511 49.73 49.73 49.73 49.73 +0.33 1,302 11,346 +1,005
Sep18 170511 49.72 49.72 49.72 49.72 +0.32 1,536 25,355 +584
Total Volume and Open Interest 1,262,203 2,276,413 +24,093
e-miNY Crude Oil(NYM)
Jun17 170511 47.350 48.225 47.350 47.825 +0.500 13,445 3,125 +174
Jul17 170511 47.775 48.575 47.725 48.200 +0.500 423 1,101 +87
Aug17 170511 48.200 48.850 48.075 48.500 +0.475 52 138 -3
Sep17 170511 48.450 49.000 48.450 48.775 +0.475 48 246 -4
Oct17 170511 49.000 49.000 47.350 49.000 +0.475 34 122 -12
Nov17 170511 49.000 49.225 49.000 49.225 +0.450 3 70 +0
Dec17 170511 49.450 49.750 49.325 49.425 +0.450 9 287 +1
Jan18 170511 49.600 49.600 48.850 49.600 +0.450 3 34 +1
Feb18 170511 49.700 49.700 49.700 49.700 +0.425 2 49 +0
Mar18 170511 49.500 49.750 49.500 49.750 +0.400 2 15 -1
Total Volume and Open Interest 14,021 5,405 +243
NY Harbor ULSD(NYM)
Jun17 170511 147.65 149.81 147.60 148.99 +1.45 59,496 111,671 -4,564
Jul17 170511 148.19 150.36 148.15 149.56 +1.48 33,477 93,335 +703
Aug17 170511 148.91 151.11 148.88 150.32 +1.48 21,441 37,338 +2,729
Sep17 170511 150.64 152.13 150.43 151.37 +1.50 11,084 33,910 +233
Oct17 170511 151.73 153.24 151.73 152.48 +1.53 6,506 13,657 -379
Nov17 170511 153.92 154.22 152.81 153.53 +1.53 5,409 14,913 +86
Dec17 170511 153.65 155.13 153.65 154.40 +1.49 9,319 65,914 -958
Jan18 170511 154.59 155.85 154.59 155.29 +1.43 2,024 11,377 -308
Feb18 170511 156.27 156.41 155.84 155.84 +1.37 356 4,914 +139
Mar18 170511 155.98 156.48 155.90 155.90 +1.31 197 7,170 -23
Apr18 170511 155.28 155.30 155.06 155.30 +1.32 141 3,540 +28
May18 170511 154.84 155.26 154.84 155.12 +1.33 112 2,430 -28
Jun18 170511 154.76 155.67 154.76 155.23 +1.31 1,868 16,943 -832
Jul18 170511 155.68 155.68 154.25 155.68 +1.28 127 968 +39
Total Volume and Open Interest 152,737 435,136 -3,145
RBOB Gasoline(NYM)
Jun17 170511 154.39 157.09 154.22 156.22 +2.26 61,663 112,371 -5,349
Jul17 170511 154.26 157.09 154.26 156.34 +2.21 44,140 96,069 +3,745
Aug17 170511 153.58 156.50 153.58 155.86 +2.17 23,449 32,483 +1,578
Sep17 170511 153.15 155.08 153.15 154.43 +2.06 18,263 41,850 +556
Oct17 170511 141.96 143.62 141.94 142.88 +1.68 9,199 36,652 +1,120
Nov17 170511 139.68 141.30 139.68 140.49 +1.54 3,531 21,215 -237
Dec17 170511 137.76 139.55 137.67 138.73 +1.46 5,378 37,462 +326
Jan18 170511 137.73 139.00 137.73 138.43 +1.39 694 7,396 +250
Feb18 170511 139.11 139.11 139.06 139.06 +1.33 325 2,805 +46
Mar18 170511 140.76 140.88 140.57 140.67 +1.24 94 3,365 +51
Total Volume and Open Interest 168,504 414,349 +2,231
e-miNY RBOB Gasoline(NYM)
Jun17 170511 156.20 156.20 149.00 156.20 +2.20 1 1 +0
Jul17 170511 156.30 156.34 156.30 156.30 +2.20      
Aug17 170511 155.90 155.90 155.86 155.90 +2.20      
Sep17 170511 154.40 154.43 154.40 154.40 +2.00      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun17 170511 3.278 3.388 3.273 3.376 +0.084 170,982 217,810 -21,696
Jul17 170511 3.368 3.472 3.364 3.461 +0.081 92,452 240,477 +1,215
Aug17 170511 3.402 3.502 3.396 3.490 +0.078 36,463 106,574 +3,341
Sep17 170511 3.386 3.480 3.380 3.467 +0.073 23,470 124,371 -1,693
Oct17 170511 3.410 3.500 3.400 3.485 +0.071 23,518 175,216 +1,931
Nov17 170511 3.459 3.544 3.453 3.530 +0.069 13,407 57,329 +2,834
Dec17 170511 3.583 3.660 3.571 3.644 +0.064 5,650 72,878 -629
Jan18 170511 3.652 3.733 3.651 3.718 +0.063 13,895 101,537 +418
Feb18 170511 3.639 3.692 3.638 3.679 +0.061 7,232 42,190 +245
Mar18 170511 3.537 3.585 3.535 3.579 +0.059 9,042 64,651 -257
Apr18 170511 2.958 2.991 2.958 2.979 +0.024 8,272 96,130 +1,144
May18 170511 2.892 2.912 2.892 2.906 +0.018 4,131 33,381 +383
Jun18 170511 2.921 2.933 2.915 2.928 +0.016 1,157 19,148 +226
Jul18 170511 2.949 2.955 2.937 2.950 +0.014 868 20,838 -155
Aug18 170511 2.952 2.961 2.944 2.956 +0.014 526 18,288 -173
Sep18 170511 2.930 2.939 2.925 2.933 +0.015 908 16,734 +183
Total Volume and Open Interest 422,752 1,529,022 -10,270
Brent Crude Oil(ICE)
Jul17 170511 50.28 51.16 50.25 50.77 +0.55 332,913 505,820 -33,731
Aug17 170511 50.60 51.42 50.57 51.05 +0.51 172,170 388,101 +22,928
Sep17 170511 50.81 51.60 50.79 51.23 +0.47 106,532 275,579 +5,399
Oct17 170511 51.01 51.76 50.98 51.40 +0.45 60,808 126,467 -4,337
Nov17 170511 51.17 51.89 51.17 51.56 +0.45 37,143 99,293 +1,852
Dec17 170511 51.32 52.04 51.28 51.71 +0.44 110,820 311,492 -788
Jan18 170511 51.61 52.12 51.56 51.81 +0.42 11,594 47,626 -1,580
Feb18 170511 51.58 52.17 51.58 51.89 +0.40 8,326 40,248 +584
Mar18 170511 51.72 52.24 51.72 51.96 +0.38 10,789 48,636 +2,904
Apr18 170511 51.99 51.99 51.99 51.99 +0.36 869 20,788 -74
May18 170511 51.93 52.05 51.93 52.00 +0.34 803 20,814 +159
Jun18 170511 51.85 52.29 51.77 51.99 +0.32 22,853 98,186 +1,450
Jul18 170511 52.00 52.00 52.00 52.00 +0.30 799 16,123 +106
Aug18 170511 52.25 52.25 52.00 52.01 +0.29 2,514 15,124 +68
Total Volume and Open Interest 920,978 2,503,604 -2,703
Gas Oil(ICE)
Jun17 170511 446.00 451.50 445.25 449.00 +5.00 134,913 184,297 +13,436
Jul17 170511 447.00 452.50 446.50 450.25 +5.00 76,670 130,482 +12,319
Aug17 170511 449.25 454.75 448.50 452.50 +5.00 33,537 56,719 +1,401
Sep17 170511 451.50 457.25 451.25 455.00 +5.00 14,615 52,349 -3,165
Oct17 170511 454.75 460.50 454.25 458.00 +5.00 11,766 45,474 +1,127
Nov17 170511 456.50 461.25 455.75 459.50 +5.00 4,062 24,702 -773
Dec17 170511 457.50 462.75 457.00 460.50 +4.75 23,320 92,984 +611
Jan18 170511 460.50 464.25 460.00 462.50 +4.50 1,322 18,448 -41
Feb18 170511 464.25 466.25 462.25 464.25 +4.25 134 11,372 +40
Mar18 170511 465.50 467.25 465.00 465.50 +4.00 848 17,304 +241
Total Volume and Open Interest 366,958 853,422 +7,125
Ethanol(CBOT)
Jun17 170511 1.457 1.491 1.435 1.482 +0.021 516 1,783 -206
Jul17 170511 1.457 1.500 1.457 1.495 +0.021 114 776 +32
Aug17 170511 1.492 1.492 1.492 1.492 +0.013 76 476 -2
Sep17 170511 1.501 1.501 1.490 1.490 +0.009 32 195 -6
Oct17 170511 1.486 1.486 1.486 1.486 +0.009 11 160 +3
Nov17 170511 1.475 1.475 1.475 1.475 +0.009 79 138 +40
Dec17 170511 1.470 1.470 1.470 1.470 +0.009 72 325 +0
Jan18 170511 1.470 1.470 1.470 1.470 +0.009      
Total Volume and Open Interest 900 3,856 -139
WTI Crude Oil(ICE)
Jun17 170511 47.45 48.22 47.41 47.83 +0.50 58,548 73,390 -5,039
Jul17 170511 47.78 48.58 47.78 48.20 +0.50 79,835 82,388 -1,975
Aug17 170511 48.12 48.87 48.12 48.51 +0.49 38,588 42,436 -382
Sep17 170511 48.41 49.11 48.41 48.77 +0.48 21,971 47,408 +926
Oct17 170511 48.73 49.31 48.67 49.00 +0.47 10,890 20,847 +983
Nov17 170511 48.92 49.52 48.92 49.23 +0.46 4,955 6,450 +118
Dec17 170511 49.17 49.72 49.17 49.43 +0.45 20,556 118,122 -1,055
Jan18 170511 49.37 49.66 49.37 49.59 +0.43 685 9,518 +221
Feb18 170511 49.71 49.71 49.69 49.69 +0.41 446 4,420 -14
Mar18 170511 49.81 49.81 49.74 49.74 +0.39 378 9,886 +57
Apr18 170511 49.76 49.76 49.76 49.76 +0.37 326 2,166 -162
May18 170511 49.77 49.77 49.77 49.77 +0.36 117 1,360 +30
Jun18 170511 49.79 49.79 49.77 49.77 +0.35 2,167 36,942 +1,165
Jul18 170511 49.75 49.75 49.75 49.75 +0.34 15 473 +15
Aug18 170511 49.73 49.73 49.73 49.73 +0.33 30 1,479 -30
Sep18 170511 49.72 49.72 49.72 49.72 +0.32 0 2,104 +0
Total Volume and Open Interest 244,019 604,583 -4,953
US Dollar Index(ICE)
Jun17 170511 99.565 99.765 99.375 99.505 -0.055 29,649 72,216 +357
Sep17 170511 99.385 99.565 99.190 99.315 -0.055 298 1,846 +85
Dec17 170511 99.000 99.185 99.000 99.130 -0.055 29 634 +13
Total Volume and Open Interest 29,977 74,804 +454
Australian Dollar(CME)
Jun17 170511 73.53 73.78 73.33 73.67 +0.09 109,397 117,012 +3,845
Sep17 170511 73.39 73.67 73.25 73.58 +0.09 826 2,120 +396
Dec17 170511 73.51 73.56 73.12 73.51 +0.10 67 125 -15
Total Volume and Open Interest 110,759 120,039 +4,198
British Pound(CME)
Jun17 170511 129.49 129.61 128.62 129.04 -0.52 87,556 253,766 +1,624
Sep17 170511 129.89 129.95 128.99 129.40 -0.52 46 1,306 +1
Dec17 170511 130.31 130.31 129.40 129.79 -0.51 3 545 +3
Total Volume and Open Interest 88,210 257,225 +1,901
Canadian Dollar(CME)
Jun17 170511 73.21 73.21 72.66 73.06 -0.11 77,846 207,353 +3,664
Sep17 170511 73.29 73.32 72.79 73.18 -0.11 440 3,569 +112
Dec17 170511 73.00 73.44 72.95 73.32 -0.11 21 2,233 +18
Mar18 170511 73.50 73.50 73.10 73.46 -0.12 0 178 +0
Total Volume and Open Interest 78,558 214,946 +3,754
Japanese Yen(CME)
Jun17 170511 87.63 88.25 87.55 87.93 +0.35 155,180 199,157 +3,765
Sep17 170511 87.95 88.61 87.91 88.30 +0.36 281 2,665 -6
Dec17 170511 88.54 88.97 88.54 88.72 +0.37 169 248 +41
Total Volume and Open Interest 157,005 203,140 +3,991
Swiss Franc(CME)
Jun17 170511 99.34 99.65 99.21 99.48 +0.17 34,396 48,129 +2,101
Sep17 170511 100.00 100.20 99.77 100.07 +0.18 12 253 +0
Dec17 170511 100.69 100.78 100.50 100.69 +0.17 0 20 +0
Total Volume and Open Interest 34,408 48,410 +2,101
EuroFX(CME)
Jun17 170511 108.87 109.12 108.58 108.85 +0.03 198,036 411,077 +1,238
Sep17 170511 109.37 109.63 109.10 109.38 +0.04 1,586 4,008 +38
Dec17 170511 109.95 110.14 109.70 109.93 +0.02 310 746 +2
Total Volume and Open Interest 202,717 418,301 +1,465
Mexican Peso(CME)
May17 170511 529.63 529.63 526.38 529.63 +4.63 0 10 +0
Jun17 170511 522.38 528.00 522.25 526.75 +4.63 33,293 179,467 +1,058
Total Volume and Open Interest 33,498 179,886 +1,114
Brazilian Real(CME)
Jun17 170511 314.00 316.85 314.00 315.55 +1.10 2,421 23,475 +935
Jul17 170511 313.80 314.30 312.10 313.40 +1.05 2 7 +2
Aug17 170511 311.85 311.85 311.85 311.85 +1.15      
Sep17 170511 309.95 309.95 309.95 309.95 +1.10      
Total Volume and Open Interest 2,423 23,482 +937
30-Year T-Bonds(CBOT)
Jun17 170511 150~190 150~280 150~070 150~200 +0~030 191,744 674,699 +9,144
Sep17 170511 149~190 149~200 149~000 149~120 +0~030 453 2,213 +190
Dec17 170511 148~220 148~220 148~220 148~220 +0~030      
Total Volume and Open Interest 192,197 676,912 +9,334
10-Year T-Notes(CBOT)
Jun17 170511 124~255 125~015 124~230 124~295 +0~035 1,094,660 3,299,708 +6,573
Sep17 170511 124~180 124~215 124~120 124~185 +0~035 23,544 34,187 +12,453
Dec17 170511 124~085 124~085 124~085 124~085 +0~035      
Total Volume and Open Interest 1,118,204 3,333,895 +19,026
5-Year T-Notes(CBOT)
Jun17 170511 117~272 117~314 117~252 117~294 +0~020 567,885 3,160,535 -7,947
Sep17 170511 117~072 117~126 117~072 117~110 +0~016 10,481 31,407 +5,350
Dec17 170511 117~010 117~010 117~010 117~010 +0~016      
Total Volume and Open Interest 578,366 3,191,942 -2,597
2 Year T-Notes(CBOT)
Jun17 170511 108~044 108~060 108~036 108~054 +0~006 292,388 1,344,772 -8,608
Sep17 170511 107~316 108~002 107~310 108~002 +0~010 6,424 16,126 +3,657
Dec17 170511 108~002 108~002 108~002 108~002 +0~010      
Total Volume and Open Interest 298,812 1,360,898 -4,951
Eurodollars(CME)
Jun17 170511 98.735 98.745 98.730 98.740 +0.005 384,955 1,436,198 -7,607
Sep17 170511 98.610 98.620 98.600 98.615 +0.010 242,342 1,415,484 -3,545
Dec17 170511 98.510 98.525 98.505 98.525 +0.015 285,462 1,623,938 -13,746
Mar18 170511 98.415 98.430 98.405 98.425 +0.015 196,815 1,086,447 +1,898
Jun18 170511 98.310 98.330 98.300 98.320 +0.015 195,971 999,720 -564
Sep18 170511 98.200 98.225 98.195 98.215 +0.015 159,344 892,500 +16,639
Dec18 170511 98.100 98.120 98.085 98.110 +0.020 230,563 1,379,078 -6,077
Mar19 170511 98.030 98.050 98.015 98.040 +0.020 173,290 742,081 +16,419
Jun19 170511 97.965 97.985 97.950 97.970 +0.015 139,208 678,447 +10,499
Sep19 170511 97.900 97.920 97.880 97.905 +0.015 102,713 621,858 +5,463
Dec19 170511 97.820 97.835 97.800 97.820 +0.010 122,093 693,004 -6,494
Mar20 170511 97.775 97.790 97.755 97.775 +0.010 81,189 394,337 -1,198
Jun20 170511 97.725 97.745 97.705 97.725 +0.010 65,728 250,499 -5,653
Sep20 170511 97.680 97.695 97.660 97.675 +0.005 51,313 199,726 -747
Dec20 170511 97.620 97.635 97.600 97.615 +0.005 77,246 322,369 +10,693
Mar21 170511 97.585 97.600 97.565 97.580 +0.005 31,804 115,648 +2,483
Jun21 170511 97.540 97.560 97.520 97.535 +0.005 28,581 125,854 -184
Sep21 170511 97.500 97.515 97.475 97.490 +0.005 29,198 73,983 -146
Total Volume and Open Interest 2,690,452 13,436,202 +22,170
Ultra T-Bond(CBOT)
Jun17 170511 160~15 160~29 159~29 160~17 +0~04 75,097 730,559 -2,359
Sep17 170511 159~08 159~21 159~00 159~16 +0~04 676 9,540 +327
Dec17 170511 158~16 158~16 158~16 158~16 +0~04      
Total Volume and Open Interest 75,773 740,099 -2,032
Ultra 10-Yr T-Note(CBOT)
Jun17 170511 134~000 134~075 133~265 134~030 +0~035 63,197 345,096 -772
Sep17 170511 133~075 133~075 133~075 133~075 +0~035      
Dec17 170511 133~075 133~075 133~075 133~075 +0~035      
Total Volume and Open Interest 63,197 345,096 -772
30 Day Federal Funds(CBOT)
May17 170511 99.092 99.095 99.092 99.095 unch 4,261 231,920 +1,010
Jun17 170511 98.980 98.990 98.980 98.985 unch 13,358 76,611 +653
Jul17 170511 98.890 98.900 98.885 98.895 +0.005 63,985 253,157 +17,500
Aug17 170511 98.875 98.880 98.865 98.875 +0.005 37,159 143,136 +6,457
Sep17 170511 98.835 98.845 98.830 98.840 +0.010 11,234 37,367 +2,054
Oct17 170511 98.755 98.770 98.745 98.765 +0.015 43,083 164,701 +13,651
Total Volume and Open Interest 262,944 1,419,346 +43,795
Japanese Govt Bonds(SGX)
Jun17 170510 150.75 150.82 150.65 150.71 -0.03 2,392 21,375 -360
Sep17 170510 150.71 150.71 150.71 150.71 -0.03      
Dec17 170510 150.71 150.71 150.71 150.71 -0.03      
Total Volume and Open Interest 2,392 21,375 -360
Euro-Buxl(EUREX)
Jun17 170511 165.26 165.96 164.76 165.58 -0.58 52,592 207,482 +1,312
Sep17 170511 163.10 163.88 163.10 163.78 -0.56 1,313 14,336 +2,736
Dec17 170511 162.04 162.04 162.04 162.04 -0.58      
Total Volume and Open Interest 53,905 221,818 +4,048
Euro-Bund(EUREX)
Jun17 170511 160.30 160.56 160.00 160.42 -0.18 681,243 1,994,928 -10,899
Sep17 170511 161.99 162.25 161.68 162.12 -0.18 18,438 176,685 -3,355
Dec17 170511 159.15 159.15 159.15 159.15 -0.18 0 8 +0
Total Volume and Open Interest 699,681 2,171,621 -14,254
Euro-Bobl(EUREX)
Jun17 170511 131.30 131.42 131.17 131.37 -0.01 519,375 1,460,068 +59,655
Sep17 170511 131.97 132.06 131.92 132.04 -0.01 3,935 75,122 +27,299
Dec17 170511 131.07 131.07 131.07 131.07 -0.01      
Total Volume and Open Interest 523,310 1,535,190 +86,954
Euro-Schatz(EUREX)
Jun17 170511 112.08 112.11 112.04 112.10 unch 205,985 1,509,048 +17,814
Sep17 170511 111.93 111.96 111.92 111.96 unch 2,066 12,537 +2,053
Dec17 170511 112.90 112.90 112.90 112.90 unch      
Total Volume and Open Interest 208,051 1,521,585 +19,867
3-Mth Euribor(EUREX)
Jun17 170511 100.330 100.330 100.330 100.330 unch 6 34,286 +0
Sep17 170511 100.320 100.320 100.320 100.320 +0.005 4 4,952 +0
Dec17 170511 100.280 100.285 100.280 100.285 unch 103 6,982 +0
Total Volume and Open Interest 265 73,226 +12
Long Gilt(LIFFE)
Jun17 170511 127~04 127~14 127~01 127~11 +0~01 200,854 705,299 -2,476
Sep17 170511 126~00 126~08 126~00 126~06 +0~01 0 2 +0
Total Volume and Open Interest 200,854 705,301 -2,476
3-Mth Short Sterling(LIFFE)
Jun17 170511 99.67 99.68 99.67 99.68 +0.01 52,310 363,373 +2,130
Sep17 170511 99.63 99.65 99.62 99.65 +0.03 93,667 455,058 +12,135
Dec17 170511 99.58 99.62 99.57 99.61 +0.04 58,528 406,353 -933
Mar18 170511 99.53 99.58 99.53 99.57 +0.04 72,356 341,506 -5,484
Jun18 170511 99.49 99.53 99.48 99.52 +0.03 71,868 403,427 -11,538
Sep18 170511 99.44 99.49 99.43 99.47 +0.03 81,209 258,002 +3,570
Total Volume and Open Interest 940,147 3,312,786 +11,134
3-Mth Euribor(LIFFE)
Jun17 170511 100.330 100.330 100.325 100.330 unch 19,536 411,413 +1,428
Sep17 170511 100.315 100.320 100.310 100.320 +0.005 61,166 494,238 +15,120
Dec17 170511 100.280 100.290 100.275 100.290 +0.010 91,462 357,363 -11,389
Total Volume and Open Interest 855,813 4,178,020 +2,491
3-Mth Aus T-Bills(SFE)
Jun17 170511 98.27 98.28 98.27 98.28 +0.01 4,124 141,646 +382
Sep17 170511 98.28 98.30 98.28 98.30 +0.02 32,838 192,180 +3,178
Dec17 170511 98.26 98.28 98.26 98.28 +0.01 27,550 210,207 -2,611
Mar18 170511 98.21 98.23 98.20 98.23 +0.02 16,104 141,962 +2,340
Jun18 170511 98.13 98.15 98.13 98.15 +0.02 18,632 123,175 +4,992
Sep18 170511 98.04 98.07 98.04 98.07 +0.03 8,855 88,333 -276
Dec18 170511 97.95 97.98 97.95 97.98 +0.03 7,226 60,085 +1,754
Mar19 170511 97.87 97.90 97.87 97.90 +0.04 3,793 36,137 -1,412
Jun19 170511 97.79 97.82 97.79 97.82 +0.04 610 11,405 +108
Sep19 170511 97.72 97.74 97.72 97.74 +0.04 794 1,974 +489
Total Volume and Open Interest 121,059 1,012,476 +9,053
10-Year Aus T-Bonds(SFE)
Jun17 170511 97.31 97.34 97.29 97.32 +0.01 135,936 939,088 +12,494
Sep17 170511 97.32 97.32 97.32 97.32 +0.01 0 219 +0
Total Volume and Open Interest 135,936 939,307 +12,494
3-Year Aus T-Bonds(SFE)
Jun17 170511 98.10 98.14 98.10 98.13 +0.02 228,231 906,913 -6,048
Sep17 170511 98.13 98.13 98.13 98.13 +0.02      
Total Volume and Open Interest 228,231 906,913 -6,048
Gold(CMX)
Jun17 170511 1219.2 1227.7 1216.9 1224.2 +5.3 254,020 244,085 -11,715
Aug17 170511 1221.9 1231.2 1221.2 1227.7 +5.3 21,487 96,528 +5,965
Oct17 170511 1226.6 1233.6 1226.5 1231.1 +5.4 681 7,942 -6
Dec17 170511 1227.7 1237.7 1227.7 1234.5 +5.5 4,218 58,459 +1,314
Feb18 170511 1233.5 1238.8 1233.5 1237.9 +5.5 1,050 7,902 +137
Apr18 170511 1235.0 1242.7 1234.0 1241.3 +5.4 97 2,656 +3
Jun18 170511 1240.0 1244.8 1239.9 1244.8 +5.4 58 4,487 -38
Aug18 170511 1244.0 1248.4 1243.9 1248.4 +5.3 300 235 -78
Oct18 170511 1252.1 1252.1 1252.1 1252.1 +5.3 100 272 +3
Dec18 170511 1253.1 1258.0 1253.1 1255.9 +5.3 18 5,921 +7
Feb19 170511 1259.8 1259.8 1259.8 1259.8 +5.3 0 2 +0
Total Volume and Open Interest 282,457 433,033 -4,325
Silver(CMX)
May17 170511 1615.5 1631.5 1615.5 1620.9 +5.8 89 232 -42
Jul17 170511 1620.5 1639.0 1616.5 1626.5 +5.8 71,187 150,607 +1,535
Sep17 170511 1625.0 1646.0 1625.0 1633.4 +5.7 3,201 15,460 +933
Dec17 170511 1638.0 1654.5 1637.0 1643.1 +5.7 1,656 25,980 -46
Mar18 170511 1653.0 1657.5 1653.0 1653.0 +5.7 106 924 +62
May18 170511 1667.0 1667.0 1660.4 1660.4 +5.7 65 351 +40
Jul18 170511 1666.0 1667.9 1666.0 1667.9 +5.7 0 261 +0
Total Volume and Open Interest 76,605 196,083 +2,496
Platinum(NYMEX)
Jul17 170511 912.5 919.6 909.4 917.7 +7.8 16,581 67,146 -268
Oct17 170511 916.3 922.8 915.2 921.1 +8.0 982 8,253 +812
Jan18 170511 925.0 926.4 924.9 924.9 +8.0 13 505 -6
Apr18 170511 929.8 935.8 929.8 929.8 +8.2 0 91 +0
Total Volume and Open Interest 17,614 76,104 +537
Palladium(NYMEX)
Jun17 170511 795.10 809.10 792.65 798.95 -0.40 5,776 29,450 -815
Sep17 170511 793.00 808.25 791.80 797.95 -0.60 917 7,708 +494
Dec17 170511 797.90 797.90 793.50 797.90 -0.60 8 164 +7
Total Volume and Open Interest 6,709 37,329 -312
Copper(CMX)
May17 170511 249.25 253.40 249.25 250.10 +1.40 647 2,909 -452
Jul17 170511 249.50 255.30 248.90 250.80 +1.35 61,709 119,250 -2,557
Sep17 170511 250.40 256.15 250.30 251.95 +1.40 10,631 39,363 +3,356
Dec17 170511 253.10 257.50 252.70 253.55 +1.40 3,665 39,573 -497
Mar18 170511 254.10 258.05 254.10 254.90 +1.40 915 12,176 -1
Total Volume and Open Interest 78,386 243,123 -69
E-mini DJIA Index(CBOT)
Jun17 170511 20887 20898 20760 20870 -23 88,501 120,801 -1,004
Sep17 170511 20830 20835 20708 20819 -23 69 462 +32
Dec17 170511 20771 20771 20729 20771 -23 0 39 +0
Mar18 170511 20741 20741 20741 20741 -23      
Total Volume and Open Interest 88,570 121,302 -972
S & P 500(CME)
Jun17 170511 2394.40 2394.40 2388.60 2391.10 -4.20 3,475 72,264 +1,336
Sep17 170511 2388.50 2388.50 2376.70 2388.50 -4.20 8 240 +0
Dec17 170511 2385.60 2385.60 2374.20 2385.60 -4.60 0 50 +0
Mar18 170511 2383.60 2383.60 2372.20 2383.60 -4.60      
Total Volume and Open Interest 3,483 72,554 +1,336
S & P 500 E-Mini(Globex)
Jun17 170511 2395.00 2395.25 2379.00 2391.00 -4.25 1,105,436 3,005,154 +11,336
Sep17 170511 2392.00 2393.00 2376.50 2388.50 -4.25 5,010 25,791 +1,974
Dec17 170511 2389.25 2389.25 2373.75 2385.50 -4.75 459 7,033 +316
Mar18 170511 2383.50 2386.75 2380.75 2383.50 -4.75 2 28 +2
Total Volume and Open Interest 1,110,907 3,038,006 +13,628
NASDAQ 100 E-Mini(Globex)
Jun17 170511 5674.80 5676.30 5636.30 5670.80 -4.70 194,000 268,161 -3,531
Sep17 170511 5678.30 5679.50 5644.80 5676.50 -4.80 259 908 +7
Dec17 170511 5680.00 5681.00 5653.00 5681.00 -4.80 6 236 +4
Total Volume and Open Interest 194,265 269,319 -3,520
S&P Midcap 400(CME) e-Mini
Jun17 170511 1734.90 1735.00 1712.50 1726.30 -10.40 14,348 96,186 +17
Sep17 170511 1724.90 1724.90 1714.00 1724.90 -10.40 0 1 +0
Dec17 170511 1721.60 1721.60 1721.60 1721.60 -10.40      
Total Volume and Open Interest 14,348 96,187 +17
Volatility Index(CBOE)
May17 170511 11.50 12.10 11.35 11.43 -0.10 111,923 194,574 -2,499
Jun17 170511 12.47 12.85 12.40 12.63 +0.15 102,719 212,357 +21,178
Jul17 170511 13.65 14.00 13.55 13.68 unch 26,693 67,356 +406
Aug17 170511 14.40 14.72 14.25 14.38 -0.05 12,198 40,651 -876
Total Volume and Open Interest 266,119 583,929 +21,860
S & P 600(CME)
Jun17 170511 845.00 845.00 845.00 845.00 -6.80      
Sep17 170511 843.70 843.70 843.70 843.70 -6.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170511 1397.40 1398.10 1376.00 1387.30 -10.90 118,950 578,905 -1,292
Sep17 170511 1388.00 1388.00 1386.00 1386.00 -10.90 22 230 -2
Dec17 170511 1385.00 1385.00 1385.00 1385.00 -10.90 0 80 +0
Total Volume and Open Interest 118,972 579,215 -1,294
Nikkei 225(CME)
Jun17 170511 19955 20005 19805 19875 -90 10,293 40,491 -319
Sep17 170511 19960 20010 19840 19900 -90 261 108 -113
Total Volume and Open Interest 10,554 40,599 -432
Nikkei 225(SGX)
Jun17 170511 19955 19980 19945 19955 +50 93,015 221,888 +4,677
Sep17 170511 19925 19925 19920 19920 +50 200 1,315 +149
Dec17 170511 19805 19805 19805 19805 +50 0 2,413 +0
Total Volume and Open Interest 94,991 238,407 +6,602
Nikkei 225 Mini(JPX)
Jun17 170510 19910 20030 19865 19900 +10 836,056 459,135 +3,596
Sep17 170510 19870 19990 19825 19860 +20 11,586 19,759 +2,568
Dec17 170510 19740 19860 19690 19730 +10 918 2,620 -81
Total Volume and Open Interest 889,360 617,050 +50,927
Nikkei 225(JPX)
Jun17 170510 19910 20030 19860 19900 +10 79,145 353,546 +4,174
Sep17 170510 19870 19990 19830 19860 +20 627 17,212 +159
Dec17 170510 19780 19840 19710 19730 +10 53 36,433 -15
Total Volume and Open Interest 79,874 471,134 +4,426
Nikkei 225(CME) Yen
Jun17 170511 19935 19995 19790 19865 -85 42,048 84,825 +1,015
Sep17 170511 19850 19850 19760 19825 -85 2 51 +0
Dec17 170511 19715 19715 19715 19715 -85      
Total Volume and Open Interest 42,050 84,876 +1,015
Nikkei 225(CME) e-Mini Yen
Jun17 170511 19870 19890 19870 19870 -80 0 20 +0
Sep17 170511 19830 19830 19830 19830 -80      
Dec17 170511 19720 19720 19720 19720 -80      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
May17 170511 5382.0 5388.0 5332.5 5360.0 -17.0 87,142 413,661 -7,656
Jun17 170511 5331.0 5337.0 5285.0 5311.5 -16.0 1,848 36,351 -102
Jul17 170511 5297.0 5310.0 5279.0 5300.5 -17.0 0 8 +0
Total Volume and Open Interest 89,992 465,154 -3,258
Hang Seng Index(HKFE)
May17 170511 24921 25101 24913 25068 +147 117,362 140,262 +4,723
Jun17 170511 24730 24890 24728 24859 +147 953 22,520 +241
Total Volume and Open Interest 119,148 168,367 +5,583
DAX(EUREX)
Jun17 170511 12769.0 12780.5 12667.0 12708.0 -57.0 63,284 159,180 -1,237
Sep17 170511 12762.5 12765.5 12661.0 12700.0 -56.5 140 5,669 +15
Dec17 170511 12735.0 12750.0 12691.0 12691.0 -57.0 19 3,515 +9
Total Volume and Open Interest 63,443 168,364 -1,213
Mini-DAX(EUREX)
Jun17 170511 12772.0 12781.0 12667.0 12708.0 -57.0 17,541 12,449 -417
Sep17 170511 12765.0 12767.0 12660.0 12700.0 -56.5 64 629 +21
Dec17 170511 12752.0 12752.0 12669.0 12691.0 -57.0 18 75 +0
Total Volume and Open Interest 17,623 13,153 -396
DJ EuroSTOXX 50(EUREX)
Jun17 170511 3612 3616 3571 3585 -21 1,117,920 4,082,087 +33,336
Sep17 170511 3604 3604 3565 3576 -22 213 49,904 +53
Dec17 170511 3592 3592 3564 3564 -21 29 34,564 +14
Total Volume and Open Interest 1,118,162 4,166,555 +33,403
Swiss Market Index(EUREX)
Jun17 170511 9097 9109 9049 9057 -5 37,376 196,477 -1,716
Sep17 170511 9064 9078 9032 9035 -5 14 4,342 +73
Dec17 170511 9007 9007 9007 9007 -6 0 117 +0
Total Volume and Open Interest 37,390 200,936 -1,643
FT-SE 100(EURONEXT)
Jun17 170511 7342.00 7365.00 7331.00 7351.00 +12.50 93,615 740,896 +4,095
Sep17 170511 7277.00 7295.00 7270.00 7286.50 +12.00 3,510 5,565 +2,997
Dec17 170511 7246.50 7247.00 7246.50 7246.50 +11.50 0 653 +0
Total Volume and Open Interest 97,125 747,114 +7,092
SPI 200(SFE)
Jun17 170511 5876.0 5913.0 5860.0 5865.0 -6.0 41,424 301,006 -594
Sep17 170511 5811.0 5817.0 5810.0 5810.0 -6.0 184 2,380 +146
Dec17 170511 5794.0 5794.0 5794.0 5794.0 -6.0 0 1,402 +0
Total Volume and Open Interest 41,610 305,970 -448
FTSE MIB(ISE)
Jun17 170511 21325.00 21370.00 21000.00 21209.00 unch 23,667 48,383 +902
Sep17 170511 21210.00 21225.00 20920.00 21122.00 unch 36 134 -11
Dec17 170511 21015.00 21015.00 21015.00 21015.00 unch 25 2 -23
Total Volume and Open Interest 23,728 48,519 +868
KOSPI 200(KFE)
Jun17 170511 296.90 300.60 296.45 300.20 +3.65 318,052 300,394 +0
Sep17 170511 297.25 301.25 297.25 300.80 +3.65 1,302 26,548 +0
Dec17 170511 299.10 301.65 299.10 301.65 +2.55 108 17,741 +0
Total Volume and Open Interest 319,462 364,162 +0
GSCI(CME)
May17 170511 376.10 377.95 375.55 377.05 +2.70 2,343 8,102 -2,149
Jun17 170511 377.60 379.25 376.85 378.25 +2.60 2,347 6,906 +2,164
Jul17 170511 379.70 379.70 379.70 379.70 +2.60      
Total Volume and Open Interest 4,690 15,008 +15
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