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 Fri May 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170512 953.50 954.00 953.50 954.00 -2.00 167 302 -94
Jul17 170512 964.75 967.75 960.50 963.00 -3.25 140,416 359,315 -2,232
Aug17 170512 966.25 969.25 962.25 964.75 -3.25 12,842 33,665 +369
Sep17 170512 964.00 965.75 960.00 961.50 -3.75 5,420 13,004 +241
Nov17 170512 962.75 964.25 958.75 959.75 -4.25 50,283 187,243 +3,199
Jan18 170512 970.00 971.00 966.00 967.00 -4.25 2,593 15,567 +146
Mar18 170512 973.25 973.75 970.25 970.75 -4.00 507 10,497 +18
May18 170512 977.75 978.75 975.50 975.50 -3.75 618 5,680 +103
Jul18 170512 983.50 984.50 980.75 981.75 -3.25 1,177 12,134 +224
Aug18 170512 981.00 981.00 978.75 978.75 -3.25 10 177 +10
Sep18 170512 961.50 961.50 961.50 961.50 -4.75 0 48 +0
Nov18 170512 955.50 956.25 951.75 953.25 -2.50 771 4,645 +248
Jan19 170512 957.00 957.00 957.00 957.00 -2.50 0 59 +0
Mar19 170512 957.25 957.25 957.25 957.25 -2.50 0 7 +0
Total Volume and Open Interest 214,804 642,410 +2,232
Soybean Meal(CBOT)
May17 170512 309.70 314.50 309.70 309.70 -1.40 457 292 -273
Jul17 170512 314.80 315.00 313.20 313.30 -1.60 61,444 198,070 -3,178
Aug17 170512 315.60 315.80 314.00 314.00 -1.70 7,516 26,075 +21
Sep17 170512 316.30 316.30 314.50 314.50 -1.70 3,575 21,537 +387
Oct17 170512 315.40 315.40 313.30 313.40 -1.90 1,684 15,244 -65
Dec17 170512 316.50 316.50 314.30 314.40 -2.10 15,053 77,263 +2,199
Jan18 170512 316.50 316.50 314.50 314.50 -2.00 439 7,104 +7
Mar18 170512 316.50 316.50 314.70 314.70 -1.70 333 7,333 -9
May18 170512 315.60 315.70 314.90 314.90 -1.30 209 4,288 +71
Jul18 170512 317.10 317.40 316.30 316.30 -1.50 243 3,688 +24
Total Volume and Open Interest 91,007 364,014 -804
Soybean Oil(CBOT)
May17 170512 32.63 32.86 32.63 32.63 +0.36 66 63 -38
Jul17 170512 32.46 32.92 32.27 32.84 +0.35 65,970 210,721 -3,790
Aug17 170512 32.56 33.01 32.38 32.92 +0.34 10,111 32,011 +821
Sep17 170512 32.69 33.11 32.50 33.02 +0.33 7,869 24,374 +287
Oct17 170512 32.80 33.13 32.55 33.05 +0.30 2,101 15,859 +90
Dec17 170512 32.94 33.32 32.74 33.25 +0.30 9,416 88,568 -250
Jan18 170512 33.13 33.40 32.91 33.36 +0.28 1,122 9,764 -66
Mar18 170512 33.26 33.54 33.06 33.53 +0.25 778 9,697 +219
May18 170512 33.35 33.74 33.31 33.70 +0.25 213 4,900 +1
Jul18 170512 33.51 33.86 33.47 33.85 +0.24 181 4,066 +79
Total Volume and Open Interest 97,871 403,347 -2,641
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170512 519.3 525.0 517.6 523.9 +4.6 9,175 94,444 +841
Nov17 170512 502.0 505.4 501.0 504.2 +1.8 5,131 72,119 +33
Jan18 170512 506.5 510.4 506.3 509.5 +2.1 346 9,700 +31
Mar18 170512 510.9 514.9 510.7 513.7 +1.9 163 1,268 +65
Total Volume and Open Interest 14,834 178,390 +989
Corn(CBOT)
May17 170512 361.00 362.00 360.00 361.75 +1.25 1,015 638 -494
Jul17 170512 369.25 371.50 368.00 371.00 +1.75 251,580 730,382 -4,018
Sep17 170512 377.00 379.25 375.75 379.00 +1.75 40,805 210,613 +2,206
Dec17 170512 387.00 389.25 386.00 388.75 +1.50 77,307 272,251 -3,086
Mar18 170512 396.75 398.75 395.50 398.25 +1.50 9,533 67,419 -514
May18 170512 403.25 405.25 401.75 405.25 +2.25 1,218 12,016 +51
Jul18 170512 407.50 410.75 407.25 410.25 +1.75 3,672 36,082 +1,081
Sep18 170512 402.25 404.25 401.75 404.25 +2.00 119 2,732 +63
Dec18 170512 403.25 405.75 403.25 405.50 +1.75 2,692 20,010 +127
Mar19 170512 412.25 412.25 410.00 412.25 +1.50 2 423 +1
Total Volume and Open Interest 387,948 1,353,319 -4,582
Wheat(CBOT)
May17 170512 445.25 445.25 416.25 425.00 -1.00 27 25 -31
Jul17 170512 434.25 437.75 431.25 432.75 -1.00 85,418 263,556 +3,266
Sep17 170512 448.50 451.50 445.75 446.75 -1.25 25,549 70,480 +3,143
Dec17 170512 467.75 470.00 465.25 466.25 -1.00 15,819 70,573 +1,283
Mar18 170512 485.75 487.25 482.75 483.75 -1.25 3,161 17,891 +450
May18 170512 495.50 497.50 493.50 494.75 -1.25 544 3,451 -9
Total Volume and Open Interest 131,491 431,810 +8,374
Wheat(KCBT)
May17 170512 429.00 429.00 429.00 429.00 -0.75 4 5 -26
Jul17 170512 441.25 444.50 438.25 439.25 -1.50 26,047 152,216 +120
Sep17 170512 458.25 461.25 455.00 456.00 -1.75 12,639 29,258 -1,622
Dec17 170512 481.25 483.75 478.25 479.00 -1.50 10,490 37,409 -138
Mar18 170512 494.75 497.75 492.50 493.00 -1.50 1,043 17,439 -241
May18 170512 504.25 504.25 504.00 504.00 -0.75 165 3,850 -33
Jul18 170512 515.00 518.00 515.00 515.50 -0.75 117 4,113 -5
Total Volume and Open Interest 50,505 244,818 -1,945
Wheat(MGE)
May17 170512 537.00 537.00 530.25 537.00 -2.00 121 0 -121
Jul17 170512 548.50 549.75 545.75 546.50 -1.75 3,150 30,698 -5
Sep17 170512 556.00 556.25 552.75 553.50 -2.00 539 11,489 +5
Dec17 170512 562.50 565.00 561.25 561.75 -2.00 626 10,072 +65
Mar18 170512 573.00 573.00 569.75 570.50 -2.00 139 5,306 +46
May18 170512 578.75 578.75 575.25 575.25 -2.00 13 2,642 +11
Total Volume and Open Interest 4,588 60,998 +1
Oats(CBOT)
May17 170512 247.00 251.00 247.00 247.00 -3.25 0 5 +0
Jul17 170512 246.00 247.00 240.00 241.00 -5.25 256 4,853 +9
Sep17 170512 229.00 229.00 228.00 228.00 -3.00 3 132 +0
Dec17 170512 226.50 228.00 226.25 226.75 -0.75 27 887 -1
Total Volume and Open Interest 286 5,948 +8
Rough Rice(CBOT)
May17 170512 10.23 10.31 10.22 10.23 -0.19 20 90 -28
Jul17 170512 10.63 10.80 10.31 10.41 -0.23 1,195 9,812 -389
Sep17 170512 10.85 11.04 10.63 10.66 -0.22 74 709 -5
Nov17 170512 11.15 11.25 10.83 10.90 -0.22 1 66 +1
Total Volume and Open Interest 1,290 10,679 -421
Live Cattle(CME)
Jun17 170512 125.730 126.885 124.200 125.180 +1.250 57,570 95,139 -13,699
Aug17 170512 121.300 122.285 120.535 121.785 +2.105 44,932 152,052 +8,731
Oct17 170512 117.000 118.580 116.930 118.135 +2.485 19,698 98,381 +810
Dec17 170512 117.035 118.650 116.800 118.385 +2.600 8,022 43,201 +480
Feb18 170512 116.800 118.635 116.500 118.200 +2.565 3,674 17,107 +452
Apr18 170512 115.350 117.000 115.135 116.785 +2.555 769 7,665 +155
Total Volume and Open Interest 134,922 417,149 -2,967
Feeder Cattle(CME)
May17 170512 143.800 145.785 142.185 144.550 +2.170 2,063 5,388 -250
Aug17 170512 149.000 151.830 148.935 151.830 +4.500 11,190 33,074 -515
Sep17 170512 148.900 151.935 148.900 151.935 +4.500 4,446 9,619 -452
Oct17 170512 147.950 151.130 147.950 151.130 +4.500 3,432 6,128 +444
Nov17 170512 146.400 149.185 146.130 149.185 +4.500 679 2,370 +32
Jan18 170512 141.250 142.600 139.285 142.380 +3.830 384 1,918 +102
Mar18 170512 137.130 138.580 136.000 138.350 +2.850 91 251 +25
Total Volume and Open Interest 22,293 58,754 -610
Lean Hogs(CME)
May17 170512 71.650 72.100 71.650 71.900 +0.365 380 1,296 -167
Jun17 170512 77.150 78.180 76.885 77.950 +0.900 24,696 46,829 -4,630
Jul17 170512 77.135 78.750 77.100 78.600 +1.520 16,805 52,995 +4,919
Aug17 170512 77.150 78.000 77.100 77.900 +0.750 9,493 36,375 -540
Oct17 170512 66.600 67.475 66.600 67.050 +0.450 6,465 39,849 +1,010
Dec17 170512 61.500 61.985 61.450 61.600 +0.250 2,391 18,832 -310
Feb18 170512 66.180 66.475 65.850 66.035 -0.045 1,422 8,649 +481
Apr18 170512 69.500 69.800 69.285 69.385 +0.035 863 5,665 +340
Total Volume and Open Interest 62,953 213,540 +1,281
Class III Milk(CME)
May17 170512 15.62 15.66 15.54 15.58 -0.03 278 4,682 +32
Jun17 170512 16.28 16.50 16.11 16.21 -0.17 403 5,534 -12
Jul17 170512 16.81 16.98 16.62 16.68 -0.21 244 3,727 -9
Aug17 170512 17.15 17.30 17.05 17.10 -0.10 150 3,234 +19
Sep17 170512 17.33 17.43 17.22 17.28 -0.10 87 3,107 +12
Oct17 170512 17.22 17.24 17.10 17.14 -0.08 52 2,516 +2
Nov17 170512 17.01 17.04 16.88 16.95 -0.06 39 2,224 +10
Dec17 170512 16.79 16.79 16.68 16.73 -0.07 36 2,193 +27
Jan18 170512 16.54 16.55 16.54 16.54 unch 3 677 -3
Feb18 170512 16.50 16.50 16.50 16.50 unch 3 650 -3
Mar18 170512 16.50 16.50 16.45 16.50 unch 12 586 +1
Apr18 170512 16.43 16.43 16.43 16.43 unch 40 418 +31
May18 170512 16.40 16.40 16.40 16.40 unch 13 365 +7
Total Volume and Open Interest 1,365 30,723 +113
Cocoa(ICE)
May17 170512 2045 2045 2045 2045 +63 0 23 +0
Jul17 170512 1943 2027 1941 2015 +63 14,242 146,397 -3,201
Sep17 170512 1958 2038 1955 2026 +61 7,974 63,524 +1,310
Dec17 170512 1975 2050 1972 2039 +57 4,193 39,559 +1,202
Mar18 170512 1997 2070 1997 2060 +54 1,115 23,081 -204
May18 170512 2031 2082 2031 2075 +53 215 10,639 +57
Jul18 170512 2040 2100 2040 2093 +53 75 6,837 +12
Total Volume and Open Interest 27,935 302,059 -913
Coffee "C"(ICE)
May17 170512 132.60 132.60 132.60 132.60 +0.70 0 2 -2
Jul17 170512 134.50 135.65 133.65 134.95 +0.70 12,671 105,845 -1,070
Sep17 170512 136.80 138.00 136.00 137.30 +0.65 6,118 38,141 -91
Dec17 170512 140.00 141.25 139.35 140.65 +0.70 4,200 33,452 +210
Mar18 170512 143.40 144.70 142.75 144.05 +0.65 1,637 14,564 +539
May18 170512 145.60 146.90 144.95 146.30 +0.70 346 6,086 +85
Total Volume and Open Interest 25,091 207,537 -286
Orange Juice(ICE)
Jul17 170512 145.00 148.40 144.45 147.55 +2.55 975 7,984 +108
Sep17 170512 145.05 146.50 143.30 145.85 +2.15 329 1,460 +28
Nov17 170512 145.65 146.00 143.50 146.00 +2.05 185 930 +71
Jan18 170512 145.00 146.00 145.00 146.00 +2.05 69 330 +13
Mar18 170512 146.90 146.90 146.90 146.90 +2.05 56 91 +23
May18 170512 147.65 147.65 147.65 147.65 +1.60 28 68 +28
Total Volume and Open Interest 1,642 10,863 +245
Sugar #11(ICE)
Jul17 170512 15.63 15.84 15.46 15.51 -0.12 43,477 374,315 -2,214
Oct17 170512 15.93 16.12 15.77 15.82 -0.14 23,506 172,668 +6,125
Mar18 170512 16.54 16.68 16.37 16.42 -0.13 12,190 120,121 +1,721
May18 170512 16.48 16.60 16.33 16.37 -0.13 6,529 42,748 +2,391
Jul18 170512 16.56 16.60 16.36 16.40 -0.13 3,914 25,249 +2,313
Oct18 170512 16.71 16.74 16.53 16.57 -0.12 1,166 28,432 +64
Mar19 170512 17.00 17.02 16.89 16.90 -0.09 687 13,586 +150
May19 170512 16.85 16.93 16.85 16.86 -0.02 177 4,065 -12
Total Volume and Open Interest 92,060 788,668 +10,760
London Cocoa(LCE)
May17 170512 1497 1544 1488 1536 +41 2,470 18,477 -624
Jul17 170512 1533 1575 1521 1569 +39 7,248 104,022 +510
Sep17 170512 1547 1589 1539 1582 +36 3,719 40,001 +83
Dec17 170512 1566 1607 1561 1600 +35 3,910 56,859 +370
Mar18 170512 1585 1625 1581 1618 +33 1,495 36,230 +151
May18 170512 1599 1639 1598 1631 +32 458 11,942 +76
Jul18 170512 1615 1652 1613 1646 +31 297 8,335 -184
Total Volume and Open Interest 19,949 284,895 +479
London Sugar(LCE)
Aug17 170512 449.00 451.00 441.20 442.00 -5.60 3,001 42,633 -276
Oct17 170512 437.50 439.90 431.40 432.10 -3.90 1,745 22,857 +133
Dec17 170512 437.30 439.40 432.70 433.60 -2.40 676 9,690 +185
Mar18 170512 440.00 441.90 436.40 437.00 -1.80 572 5,916 +194
May18 170512 443.50 443.90 439.50 439.90 -1.60 182 2,915 +22
Total Volume and Open Interest 6,179 86,114 +259
Cotton(ICE)
Jul17 170512 79.22 82.18 79.15 82.18 +3.00 23,626 131,440 -3,975
Oct17 170512 74.37 77.15 74.37 77.08 +2.93 3 75 -3
Dec17 170512 72.59 74.53 72.50 73.72 +1.19 9,854 105,367 -442
Mar18 170512 72.33 74.09 72.33 73.27 +0.94 986 11,534 +582
May18 170512 72.75 74.00 72.75 73.44 +0.88 134 1,451 +23
Jul18 170512 72.93 74.05 72.93 73.56 +0.87 126 1,958 +11
Total Volume and Open Interest 34,759 254,040 -3,784
Lumber(CME)
May17 170512 374.8 377.0 370.2 374.8 -0.7 378 260 -204
Jul17 170512 373.0 373.9 364.0 364.2 -8.4 743 3,676 -172
Sep17 170512 372.5 372.6 361.0 361.5 -9.5 303 838 +76
Nov17 170512 364.0 364.0 355.7 355.7 -8.3 52 325 +10
Total Volume and Open Interest 1,479 5,194 -289
Crude Oil(NYM)
Jun17 170512 47.81 48.07 47.35 47.84 +0.01 819,796 389,964 -57,666
Jul17 170512 48.15 48.44 47.70 48.17 -0.03 309,815 489,556 +48,508
Aug17 170512 48.44 48.74 47.99 48.44 -0.07 81,506 139,244 +4,834
Sep17 170512 48.70 48.99 48.24 48.67 -0.10 50,441 169,847 -1,800
Oct17 170512 48.93 49.12 48.46 48.88 -0.12 28,543 98,386 +3,890
Nov17 170512 49.24 49.43 48.69 49.08 -0.15 17,222 64,025 +2,236
Dec17 170512 49.36 49.63 48.85 49.26 -0.17 81,217 289,061 +7,072
Jan18 170512 49.60 49.68 49.06 49.39 -0.20 8,778 69,726 -82
Feb18 170512 49.78 49.78 49.15 49.47 -0.22 5,351 36,371 -528
Mar18 170512 49.90 49.91 49.19 49.51 -0.23 7,440 52,121 +543
Apr18 170512 49.54 49.57 49.23 49.52 -0.24 2,980 20,279 -131
May18 170512 49.62 49.62 49.33 49.51 -0.26 2,213 17,521 +243
Jun18 170512 49.80 49.94 49.20 49.50 -0.27 16,550 99,635 -314
Jul18 170512 49.47 49.47 49.47 49.47 -0.28 2,663 14,670 -579
Aug18 170512 49.44 49.44 49.44 49.44 -0.29 1,556 12,080 +734
Sep18 170512 49.42 49.42 49.42 49.42 -0.30 1,325 25,362 +7
Total Volume and Open Interest 1,469,733 2,287,230 +10,817
e-miNY Crude Oil(NYM)
Jun17 170512 47.800 48.075 47.350 47.850 +0.025 14,878 2,849 -276
Jul17 170512 48.150 48.425 47.675 48.175 -0.025 515 1,042 -59
Aug17 170512 48.525 48.625 48.125 48.450 -0.050 56 146 +8
Sep17 170512 48.850 48.850 48.525 48.675 -0.100 10 244 -2
Oct17 170512 48.875 48.875 47.350 48.875 -0.125 0 122 +0
Nov17 170512 49.400 49.400 48.825 49.075 -0.150 0 70 +0
Dec17 170512 49.400 49.400 48.900 49.250 -0.175 75 355 +68
Jan18 170512 49.400 49.400 48.850 49.400 -0.200 59 24 -10
Feb18 170512 49.250 49.475 49.250 49.475 -0.225 18 67 +18
Mar18 170512 49.500 49.500 49.500 49.500 -0.250 16 31 +16
Total Volume and Open Interest 15,640 5,169 -236
NY Harbor ULSD(NYM)
Jun17 170512 149.00 150.56 148.52 149.33 +0.34 69,981 105,751 -5,920
Jul17 170512 149.53 151.06 149.04 149.92 +0.36 43,918 94,156 +821
Aug17 170512 150.30 151.77 149.78 150.65 +0.33 28,417 40,798 +3,460
Sep17 170512 151.56 152.73 150.82 151.66 +0.29 17,799 35,258 +1,348
Oct17 170512 152.68 153.72 152.07 152.74 +0.26 7,815 14,109 +452
Nov17 170512 154.00 154.81 153.40 153.75 +0.22 8,342 15,320 +407
Dec17 170512 154.57 155.58 153.83 154.58 +0.18 16,361 67,173 +1,259
Jan18 170512 155.31 156.41 155.31 155.43 +0.14 1,330 11,418 +41
Feb18 170512 156.63 156.90 155.44 155.93 +0.09 327 5,007 +93
Mar18 170512 155.37 156.08 155.37 155.95 +0.05 352 7,228 +58
Apr18 170512 156.24 156.24 154.83 155.34 +0.04 153 3,571 +31
May18 170512 155.30 155.30 155.08 155.08 -0.04 117 2,425 -5
Jun18 170512 155.34 156.06 154.75 155.10 -0.13 1,811 16,568 -375
Jul18 170512 155.48 155.48 154.25 155.48 -0.20 89 970 +2
Total Volume and Open Interest 198,390 437,134 +1,998
RBOB Gasoline(NYM)
Jun17 170512 156.70 158.39 155.74 157.61 +1.39 87,274 105,349 -7,022
Jul17 170512 156.74 158.31 155.82 157.41 +1.07 62,259 103,628 +7,559
Aug17 170512 156.14 157.60 155.29 156.69 +0.83 35,894 34,776 +2,293
Sep17 170512 154.79 156.00 153.87 155.12 +0.69 31,705 43,750 +1,900
Oct17 170512 143.15 144.23 142.54 143.38 +0.50 15,333 36,516 -136
Nov17 170512 140.85 141.22 140.34 140.92 +0.43 6,837 21,775 +560
Dec17 170512 139.09 139.79 138.31 139.06 +0.33 12,105 37,364 -98
Jan18 170512 138.29 139.21 138.12 138.67 +0.24 1,297 7,510 +114
Feb18 170512 139.85 139.85 138.87 139.23 +0.17 436 2,901 +96
Mar18 170512 140.71 140.74 140.44 140.74 +0.07 461 3,491 +126
Total Volume and Open Interest 258,593 419,850 +5,501
e-miNY RBOB Gasoline(NYM)
Jun17 170512 157.60 157.60 149.00 157.60 +1.40 0 1 +0
Jul17 170512 157.40 157.41 157.40 157.40 +1.10      
Aug17 170512 156.70 156.70 156.69 156.70 +0.80      
Sep17 170512 155.10 155.12 155.10 155.10 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170512 3.368 3.431 3.350 3.424 +0.048 223,188 208,237 -9,573
Jul17 170512 3.450 3.506 3.435 3.498 +0.037 122,205 254,952 +14,475
Aug17 170512 3.479 3.530 3.465 3.521 +0.031 46,059 105,451 -1,123
Sep17 170512 3.456 3.506 3.444 3.498 +0.031 25,101 123,097 -1,274
Oct17 170512 3.471 3.520 3.461 3.512 +0.027 47,376 181,407 +6,191
Nov17 170512 3.519 3.561 3.507 3.555 +0.025 19,948 59,843 +2,514
Dec17 170512 3.632 3.674 3.622 3.668 +0.024 11,636 72,647 -231
Jan18 170512 3.706 3.748 3.704 3.741 +0.023 34,112 104,903 +3,366
Feb18 170512 3.668 3.707 3.658 3.700 +0.021 14,806 44,479 +2,289
Mar18 170512 3.569 3.607 3.566 3.600 +0.021 23,680 63,076 -1,575
Apr18 170512 2.974 2.989 2.965 2.986 +0.007 19,205 94,569 -1,561
May18 170512 2.904 2.914 2.892 2.910 +0.004 6,837 34,227 +846
Jun18 170512 2.925 2.933 2.925 2.931 +0.003 1,787 19,135 -13
Jul18 170512 2.952 2.955 2.948 2.953 +0.003 1,109 20,879 +41
Aug18 170512 2.952 2.962 2.952 2.959 +0.003 838 18,275 -13
Sep18 170512 2.933 2.936 2.929 2.935 +0.002 1,332 16,493 -241
Total Volume and Open Interest 610,420 1,543,464 +14,442
Brent Crude Oil(ICE)
Jul17 170512 50.76 51.09 50.33 50.84 +0.07 368,112 494,318 -11,502
Aug17 170512 51.05 51.34 50.58 51.05 unch 182,898 419,327 +31,226
Sep17 170512 51.24 51.51 50.76 51.20 -0.03 105,545 283,468 +7,889
Oct17 170512 51.41 51.66 50.94 51.35 -0.05 42,506 124,126 -2,341
Nov17 170512 51.57 51.81 51.09 51.49 -0.07 31,182 101,632 +2,339
Dec17 170512 51.71 51.95 51.22 51.62 -0.09 118,104 312,526 +1,034
Jan18 170512 51.82 51.95 51.31 51.69 -0.12 11,243 46,912 -714
Feb18 170512 51.93 52.04 51.39 51.75 -0.14 8,416 40,508 +260
Mar18 170512 51.96 52.10 51.47 51.80 -0.16 10,096 51,267 +2,631
Apr18 170512 52.18 52.18 51.82 51.82 -0.17 2,269 19,941 -847
May18 170512 51.82 51.82 51.80 51.82 -0.18 1,663 20,908 +94
Jun18 170512 52.04 52.20 51.42 51.80 -0.19 23,691 99,796 +1,610
Jul18 170512 51.80 51.80 51.80 51.80 -0.20 828 16,119 -4
Aug18 170512 51.55 51.80 51.55 51.80 -0.21 1,888 15,189 +65
Total Volume and Open Interest 959,831 2,535,457 +31,853
Gas Oil(ICE)
Jun17 170512 449.00 452.75 446.75 448.75 -0.25 152,802 198,708 +14,411
Jul17 170512 450.25 453.50 447.50 449.25 -1.00 90,052 146,082 +15,600
Aug17 170512 452.50 455.00 449.25 451.00 -1.50 24,874 60,951 +4,232
Sep17 170512 454.75 457.50 451.75 453.50 -1.50 14,953 53,164 +815
Oct17 170512 458.00 460.25 454.75 456.50 -1.50 6,477 45,264 -210
Nov17 170512 459.50 461.50 456.00 457.75 -1.75 4,260 24,664 -38
Dec17 170512 460.25 462.50 457.00 458.75 -1.75 24,420 92,787 -197
Jan18 170512 462.75 464.00 460.00 460.50 -2.00 3,263 18,870 +422
Feb18 170512 464.50 464.50 461.00 462.25 -2.00 1,611 11,530 +158
Mar18 170512 465.00 466.75 462.00 463.25 -2.25 2,600 18,200 +896
Total Volume and Open Interest 383,867 867,857 +14,435
Ethanol(CBOT)
Jun17 170512 1.481 1.520 1.481 1.508 +0.026 1,435 1,454 -329
Jul17 170512 1.510 1.527 1.506 1.521 +0.026 627 854 +78
Aug17 170512 1.512 1.522 1.509 1.518 +0.026 41 487 +11
Sep17 170512 1.520 1.520 1.515 1.515 +0.025 17 212 +17
Oct17 170512 1.511 1.511 1.511 1.511 +0.025 0 160 +0
Nov17 170512 1.500 1.500 1.500 1.500 +0.025 0 138 +0
Dec17 170512 1.479 1.485 1.479 1.479 +0.009 0 325 +0
Jan18 170512 1.479 1.479 1.479 1.479 +0.009      
Total Volume and Open Interest 2,120 3,633 -223
WTI Crude Oil(ICE)
Jun17 170512 47.83 48.08 47.35 47.84 +0.01 71,803 66,662 -6,728
Jul17 170512 48.22 48.44 47.71 48.17 -0.03 100,351 80,172 -2,216
Aug17 170512 48.51 48.73 47.98 48.44 -0.07 44,324 43,057 +621
Sep17 170512 48.80 48.99 48.24 48.67 -0.10 22,713 46,715 -693
Oct17 170512 49.02 49.20 48.45 48.88 -0.12 10,698 20,677 -170
Nov17 170512 49.25 49.36 48.67 49.08 -0.15 5,886 6,602 +152
Dec17 170512 49.43 49.61 48.86 49.26 -0.17 22,841 119,028 +906
Jan18 170512 49.60 49.68 49.04 49.39 -0.20 1,094 9,670 +152
Feb18 170512 49.15 49.47 49.09 49.47 -0.22 860 4,600 +180
Mar18 170512 49.51 49.51 49.51 49.51 -0.23 702 10,084 +198
Apr18 170512 49.52 49.52 49.52 49.52 -0.24 164 2,127 -39
May18 170512 49.51 49.51 49.51 49.51 -0.26 90 1,366 +6
Jun18 170512 49.70 49.70 49.27 49.50 -0.27 2,193 36,909 -33
Jul18 170512 49.47 49.47 49.47 49.47 -0.28 39 505 +32
Aug18 170512 49.44 49.44 49.44 49.44 -0.29 42 1,448 -31
Sep18 170512 49.42 49.42 49.42 49.42 -0.30 21 2,103 -1
Total Volume and Open Interest 288,246 595,556 -9,027
US Dollar Index(ICE)
Jun17 170512 99.530 99.585 99.035 99.130 -0.375 21,260 72,517 +301
Sep17 170512 99.350 99.365 98.850 98.940 -0.375 350 1,989 +143
Dec17 170512 99.180 99.180 98.745 98.745 -0.385 15 628 -6
Total Volume and Open Interest 21,626 75,241 +437
Australian Dollar(CME)
Jun17 170512 73.73 74.16 73.63 73.87 +0.20 97,091 120,136 +3,124
Sep17 170512 73.60 74.05 73.55 73.78 +0.20 703 2,309 +189
Dec17 170512 73.69 73.83 73.12 73.69 +0.18 0 125 +0
Total Volume and Open Interest 98,407 123,520 +3,481
British Pound(CME)
Jun17 170512 129.01 129.12 128.57 128.92 -0.12 94,848 254,193 +427
Sep17 170512 129.29 129.46 128.94 129.28 -0.12 241 1,381 +75
Dec17 170512 129.70 129.85 129.36 129.65 -0.14 7 546 +1
Total Volume and Open Interest 95,480 257,770 +545
Canadian Dollar(CME)
Jun17 170512 73.04 73.22 72.81 72.96 -0.10 70,619 212,004 +4,651
Sep17 170512 73.16 73.34 72.93 73.08 -0.10 432 3,738 +169
Dec17 170512 73.35 73.44 73.09 73.21 -0.11 36 2,249 +16
Mar18 170512 73.35 73.58 73.24 73.35 -0.11 1 179 +1
Total Volume and Open Interest 71,250 219,757 +4,811
Japanese Yen(CME)
Jun17 170512 87.98 88.46 87.87 88.28 +0.35 143,259 201,371 +2,214
Sep17 170512 88.39 88.82 88.25 88.65 +0.35 127 2,664 -1
Dec17 170512 88.71 89.20 88.70 89.06 +0.34 10 250 +2
Total Volume and Open Interest 144,228 205,352 +2,212
Swiss Franc(CME)
Jun17 170512 99.44 100.32 99.35 100.00 +0.52 33,633 48,907 +778
Sep17 170512 99.99 100.88 99.95 100.59 +0.52 18 260 +7
Dec17 170512 101.21 101.42 100.62 101.21 +0.52 0 20 +0
Total Volume and Open Interest 33,651 49,195 +785
EuroFX(CME)
Jun17 170512 108.80 109.53 108.74 109.42 +0.57 146,673 409,276 -1,801
Sep17 170512 109.32 110.04 109.27 109.94 +0.56 875 4,151 +143
Dec17 170512 109.95 110.58 109.86 110.50 +0.57 15 747 +1
Total Volume and Open Interest 149,101 416,523 -1,778
Mexican Peso(CME)
May17 170512 533.00 533.00 533.00 533.00 +3.38 0 10 +0
Jun17 170512 526.75 530.75 526.13 530.00 +3.25 45,810 175,119 -4,348
Total Volume and Open Interest 48,211 177,845 -2,041
Brazilian Real(CME)
Jun17 170512 317.40 319.30 315.90 318.80 +3.25 1,468 23,361 -114
Jul17 170512 316.40 316.95 316.30 316.65 +3.25 0 7 +0
Aug17 170512 314.75 314.75 314.75 314.75 +2.90      
Sep17 170512 312.80 312.80 312.80 312.80 +2.85      
Total Volume and Open Interest 1,468 23,368 -114
30-Year T-Bonds(CBOT)
Jun17 170512 150~250 151~220 150~230 151~140 +0~260 256,781 666,136 -8,563
Sep17 170512 149~230 150~140 149~200 150~060 +0~260 1,915 2,978 +765
Dec17 170512 149~000 149~160 149~000 149~160 +0~260      
Total Volume and Open Interest 258,696 669,114 -7,798
10-Year T-Notes(CBOT)
Jun17 170512 125~005 125~190 124~315 125~150 +0~175 1,182,375 3,313,911 +14,203
Sep17 170512 124~220 125~085 124~215 125~045 +0~180 8,505 37,923 +3,736
Dec17 170512 124~265 124~265 124~265 124~265 +0~180      
Total Volume and Open Interest 1,190,880 3,351,834 +17,939
5-Year T-Notes(CBOT)
Jun17 170512 117~312 118~114 117~306 118~094 +0~120 598,323 3,166,010 +5,475
Sep17 170512 117~152 117~250 117~152 117~234 +0~124 6,179 35,915 +4,508
Dec17 170512 117~134 117~134 117~134 117~134 +0~124      
Total Volume and Open Interest 604,502 3,201,925 +9,983
2 Year T-Notes(CBOT)
Jun17 170512 108~060 108~094 108~056 108~092 +0~036 332,695 1,370,692 +25,920
Sep17 170512 108~014 108~044 108~012 108~042 +0~040 9,483 20,870 +4,744
Dec17 170512 108~042 108~042 108~042 108~042 +0~040      
Total Volume and Open Interest 342,178 1,391,562 +30,664
Eurodollars(CME)
Jun17 170512 98.740 98.770 98.740 98.770 +0.030 307,415 1,438,803 +2,605
Sep17 170512 98.620 98.665 98.615 98.660 +0.045 235,148 1,408,518 -6,966
Dec17 170512 98.530 98.580 98.525 98.575 +0.050 277,297 1,586,544 -37,394
Mar18 170512 98.425 98.495 98.425 98.490 +0.065 193,471 1,090,860 +4,413
Jun18 170512 98.325 98.400 98.325 98.395 +0.075 223,670 1,025,396 +25,676
Sep18 170512 98.225 98.305 98.220 98.300 +0.085 174,628 895,951 +3,451
Dec18 170512 98.115 98.200 98.115 98.195 +0.085 204,625 1,375,177 -3,901
Mar19 170512 98.045 98.130 98.045 98.125 +0.085 136,397 743,671 +1,590
Jun19 170512 97.980 98.065 97.980 98.060 +0.090 117,562 674,067 -4,380
Sep19 170512 97.915 98.000 97.915 97.995 +0.090 80,217 623,026 +1,168
Dec19 170512 97.830 97.920 97.830 97.910 +0.090 112,226 682,581 -10,423
Mar20 170512 97.785 97.870 97.785 97.860 +0.085 76,126 398,513 +4,176
Jun20 170512 97.735 97.815 97.735 97.810 +0.085 54,274 246,105 -4,394
Sep20 170512 97.685 97.770 97.685 97.760 +0.085 36,268 201,522 +1,796
Dec20 170512 97.625 97.710 97.625 97.700 +0.085 43,266 324,173 +1,804
Mar21 170512 97.585 97.670 97.585 97.660 +0.080 32,382 115,277 -371
Jun21 170512 97.545 97.625 97.545 97.615 +0.080 25,117 125,664 -190
Sep21 170512 97.500 97.580 97.500 97.565 +0.075 21,389 75,575 +1,592
Total Volume and Open Interest 2,426,954 13,428,153 -8,049
Ultra T-Bond(CBOT)
Jun17 170512 160~26 162~00 160~21 161~24 +1~07 79,223 730,215 -344
Sep17 170512 160~13 160~27 160~13 160~23 +1~07 2,975 12,110 +2,570
Dec17 170512 159~23 159~23 159~23 159~23 +1~07      
Total Volume and Open Interest 82,198 742,325 +2,226
Ultra 10-Yr T-Note(CBOT)
Jun17 170512 134~075 135~000 134~060 134~275 +0~245 90,932 345,660 +564
Sep17 170512 134~000 134~000 134~000 134~000 +0~245      
Dec17 170512 134~000 134~000 134~000 134~000 +0~245      
Total Volume and Open Interest 90,932 345,660 +564
30 Day Federal Funds(CBOT)
May17 170512 99.095 99.095 99.092 99.095 unch 2,518 232,521 +601
Jun17 170512 98.985 99.000 98.985 98.995 +0.010 6,809 76,238 -373
Jul17 170512 98.900 98.925 98.900 98.920 +0.025 78,578 259,904 +6,747
Aug17 170512 98.885 98.905 98.885 98.900 +0.025 43,620 147,211 +4,075
Sep17 170512 98.845 98.875 98.845 98.870 +0.030 8,214 37,756 +389
Oct17 170512 98.770 98.810 98.770 98.805 +0.040 42,144 165,309 +608
Total Volume and Open Interest 265,450 1,435,245 +15,899
Japanese Govt Bonds(SGX)
Jun17 170511 150.70 150.74 150.51 150.57 -0.14 1,747 20,610 -765
Sep17 170511 150.57 150.57 150.57 150.57 -0.14      
Dec17 170511 150.57 150.57 150.57 150.57 -0.14      
Total Volume and Open Interest 1,747 20,610 -765
Euro-Buxl(EUREX)
Jun17 170512 165.80 166.76 165.54 166.50 +0.92 55,050 199,914 -7,568
Sep17 170512 164.56 164.74 164.16 164.74 +0.96 3,809 14,407 +71
Dec17 170512 162.96 162.96 162.96 162.96 +0.92      
Total Volume and Open Interest 58,859 214,321 -7,497
Euro-Bund(EUREX)
Jun17 170512 160.50 160.99 160.41 160.88 +0.46 646,867 2,027,567 +32,639
Sep17 170512 162.22 162.76 162.17 162.64 +0.52 12,620 184,413 +7,728
Dec17 170512 159.61 159.61 159.61 159.61 +0.46 0 8 +0
Total Volume and Open Interest 659,487 2,211,988 +40,367
Euro-Bobl(EUREX)
Jun17 170512 131.40 131.58 131.36 131.51 +0.14 582,213 1,416,138 -43,930
Sep17 170512 132.09 132.25 132.07 132.21 +0.17 31,515 72,746 -2,376
Dec17 170512 131.21 131.21 131.21 131.21 +0.14      
Total Volume and Open Interest 613,728 1,488,884 -46,306
Euro-Schatz(EUREX)
Jun17 170512 112.10 112.14 112.10 112.13 +0.03 244,068 1,526,272 +17,224
Sep17 170512 111.96 111.99 111.96 111.99 +0.03 3,717 11,601 -936
Dec17 170512 112.93 112.93 112.93 112.93 +0.03      
Total Volume and Open Interest 247,785 1,537,873 +16,288
3-Mth Euribor(EUREX)
Jun17 170512 100.330 100.330 100.330 100.330 unch 0 34,286 +0
Sep17 170512 100.320 100.320 100.320 100.320 unch 0 4,953 +1
Dec17 170512 100.295 100.295 100.295 100.295 +0.010 0 7,082 +100
Total Volume and Open Interest 24 73,324 +98
Long Gilt(LIFFE)
Jun17 170512 127~13 128~11 127~12 128~06 +0~27 140,746 706,140 +841
Sep17 170512 126~13 127~01 126~13 127~01 +0~27 2 3 +1
Total Volume and Open Interest 140,748 706,143 +842
3-Mth Short Sterling(LIFFE)
Jun17 170512 99.68 99.68 99.68 99.68 unch 77,632 368,626 +5,253
Sep17 170512 99.65 99.66 99.64 99.66 +0.01 37,085 451,932 -3,126
Dec17 170512 99.61 99.63 99.60 99.63 +0.02 52,904 403,649 -2,704
Mar18 170512 99.57 99.59 99.56 99.59 +0.02 49,536 342,913 +1,407
Jun18 170512 99.52 99.56 99.52 99.55 +0.03 94,166 402,328 -1,099
Sep18 170512 99.48 99.51 99.47 99.51 +0.04 67,317 262,127 +4,125
Total Volume and Open Interest 721,929 3,294,796 -17,990
3-Mth Euribor(LIFFE)
Jun17 170512 100.330 100.330 100.325 100.330 unch 18,284 412,471 +1,058
Sep17 170512 100.315 100.325 100.315 100.320 unch 45,726 488,271 -5,967
Dec17 170512 100.290 100.295 100.285 100.295 +0.005 51,925 353,006 -4,357
Total Volume and Open Interest 739,169 4,164,499 -13,521
3-Mth Aus T-Bills(SFE)
Jun17 170512 98.28 98.28 98.27 98.28 unch 5,040 140,820 -826
Sep17 170512 98.29 98.30 98.29 98.30 unch 20,726 190,406 -1,774
Dec17 170512 98.28 98.29 98.27 98.29 +0.01 38,312 216,231 +6,024
Mar18 170512 98.23 98.25 98.22 98.24 +0.01 23,708 141,291 -671
Jun18 170512 98.15 98.18 98.14 98.17 +0.02 15,425 124,173 +998
Sep18 170512 98.06 98.10 98.06 98.09 +0.02 10,467 88,248 -85
Dec18 170512 97.98 98.01 97.97 98.01 +0.03 9,792 60,504 +419
Mar19 170512 97.89 97.93 97.89 97.92 +0.02 7,028 39,155 +3,018
Jun19 170512 97.81 97.85 97.81 97.85 +0.03 218 11,337 -68
Sep19 170512 97.74 97.78 97.74 97.78 +0.04 122 1,938 -36
Total Volume and Open Interest 131,147 1,019,629 +7,153
10-Year Aus T-Bonds(SFE)
Jun17 170512 97.31 97.35 97.30 97.34 +0.02 157,032 951,568 +12,480
Sep17 170512 97.34 97.34 97.34 97.34 +0.02 0 219 +0
Total Volume and Open Interest 157,032 951,787 +12,480
3-Year Aus T-Bonds(SFE)
Jun17 170512 98.12 98.16 98.11 98.15 +0.02 237,796 908,813 +1,900
Sep17 170512 98.15 98.15 98.15 98.15 +0.02      
Total Volume and Open Interest 237,796 908,813 +1,900
Gold(CMX)
Jun17 170512 1225.0 1231.6 1224.4 1227.7 +3.5 194,715 232,758 -11,327
Aug17 170512 1228.5 1235.1 1227.9 1231.1 +3.4 17,232 99,368 +2,840
Oct17 170512 1231.8 1238.2 1231.8 1234.5 +3.4 892 7,695 -247
Dec17 170512 1235.4 1241.7 1235.0 1237.8 +3.3 4,135 59,213 +754
Feb18 170512 1240.0 1244.3 1240.0 1241.1 +3.2 621 8,148 +246
Apr18 170512 1244.7 1244.7 1244.5 1244.5 +3.2 27 2,660 +4
Jun18 170512 1248.5 1248.5 1247.9 1247.9 +3.1 35 4,504 +17
Aug18 170512 1249.8 1255.2 1249.8 1251.4 +3.0 0 235 +0
Oct18 170512 1255.0 1255.0 1255.0 1255.0 +2.9 0 272 +0
Dec18 170512 1262.0 1262.1 1258.7 1258.7 +2.8 17 5,933 +12
Feb19 170512 1262.6 1262.6 1262.6 1262.6 +2.8 0 2 +0
Total Volume and Open Interest 217,869 425,252 -7,781
Silver(CMX)
May17 170512 1628.5 1640.5 1628.0 1634.6 +13.7 125 230 -2
Jul17 170512 1633.0 1647.5 1630.0 1640.2 +13.7 78,419 152,588 +1,981
Sep17 170512 1640.0 1653.5 1638.0 1647.1 +13.7 6,237 18,490 +3,030
Dec17 170512 1650.0 1663.5 1650.0 1656.8 +13.7 5,133 24,628 -1,352
Mar18 170512 1666.6 1666.6 1657.0 1666.6 +13.6 143 1,008 +84
May18 170512 1674.0 1674.0 1665.0 1674.0 +13.6 0 351 +0
Jul18 170512 1681.5 1681.5 1666.0 1681.5 +13.6 0 261 +0
Total Volume and Open Interest 90,354 199,826 +3,743
Platinum(NYMEX)
Jul17 170512 917.7 926.8 915.1 917.5 -0.2 12,679 66,401 -745
Oct17 170512 922.4 930.0 918.7 920.9 -0.2 335 8,244 -9
Jan18 170512 928.0 932.4 924.1 924.7 -0.2 14 512 +7
Apr18 170512 931.0 931.0 929.6 929.6 -0.2 0 91 +0
Total Volume and Open Interest 13,035 75,356 -748
Palladium(NYMEX)
Jun17 170512 801.40 807.60 801.00 803.50 +4.55 3,766 28,966 -484
Sep17 170512 801.00 806.25 800.20 802.50 +4.55 670 8,141 +433
Dec17 170512 804.00 804.00 802.25 802.25 +4.35 19 183 +19
Total Volume and Open Interest 4,455 37,297 -32
Copper(CMX)
May17 170512 250.80 252.05 250.50 251.80 +1.70 392 2,734 -175
Jul17 170512 250.60 252.95 250.40 252.40 +1.60 57,884 119,163 -87
Sep17 170512 251.90 254.05 251.65 253.55 +1.60 10,867 42,094 +2,731
Dec17 170512 254.35 255.75 254.15 255.25 +1.70 4,742 39,649 +76
Mar18 170512 255.10 256.60 255.10 256.60 +1.70 679 12,145 -31
Total Volume and Open Interest 75,204 245,677 +2,554
E-mini DJIA Index(CBOT)
Jun17 170512 20873 20878 20826 20848 -22 95,700 120,934 +133
Sep17 170512 20804 20816 20779 20796 -23 33 464 +2
Dec17 170512 20748 20748 20729 20748 -23 1 40 +1
Mar18 170512 20718 20718 20718 20718 -23      
Total Volume and Open Interest 95,734 121,438 +136
S & P 500(CME)
Jun17 170512 2390.80 2391.60 2385.10 2388.70 -2.40 5,009 75,471 +3,207
Sep17 170512 2386.00 2386.00 2382.00 2386.00 -2.50 0 240 +0
Dec17 170512 2383.10 2383.10 2379.10 2383.10 -2.50 0 50 +0
Mar18 170512 2381.10 2381.10 2377.10 2381.10 -2.50      
Total Volume and Open Interest 5,009 75,761 +3,207
S & P 500 E-Mini(Globex)
Jun17 170512 2390.25 2391.50 2384.25 2388.75 -2.25 998,859 3,021,048 +15,894
Sep17 170512 2388.00 2388.75 2382.00 2386.00 -2.50 7,923 28,462 +2,671
Dec17 170512 2378.75 2385.25 2378.75 2383.00 -2.50 467 7,103 +70
Mar18 170512 2379.50 2381.00 2379.50 2381.00 -2.50 101 38 +10
Total Volume and Open Interest 1,007,350 3,056,651 +18,645
NASDAQ 100 E-Mini(Globex)
Jun17 170512 5670.00 5689.80 5656.50 5689.00 +18.20 174,081 267,449 -712
Sep17 170512 5672.80 5694.80 5662.00 5694.80 +18.30 202 920 +12
Dec17 170512 5690.00 5699.30 5690.00 5699.30 +18.30 4 238 +2
Total Volume and Open Interest 174,287 268,621 -698
S&P Midcap 400(CME) e-Mini
Jun17 170512 1725.30 1725.80 1714.30 1718.40 -7.90 11,451 95,899 -287
Sep17 170512 1717.00 1717.00 1715.70 1717.00 -7.90 0 1 +0
Dec17 170512 1713.70 1713.70 1713.70 1713.70 -7.90      
Total Volume and Open Interest 11,451 95,900 -287
Volatility Index(CBOE)
May17 170512 11.45 11.75 11.23 11.23 -0.20 72,093 176,074 -18,500
Jun17 170512 12.60 12.75 12.40 12.43 -0.20 62,796 238,935 +26,578
Jul17 170512 13.67 13.78 13.50 13.63 -0.05 21,513 70,709 +3,353
Aug17 170512 14.40 14.48 14.20 14.43 +0.05 9,391 41,485 +834
Total Volume and Open Interest 182,633 598,961 +15,032
S & P 600(CME)
Jun17 170512 838.80 838.80 838.80 838.80 -6.20      
Sep17 170512 837.50 837.50 837.50 837.50 -6.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170512 1386.70 1387.40 1377.80 1380.60 -6.70 117,011 577,391 -1,514
Sep17 170512 1380.30 1380.30 1379.30 1379.30 -6.70 6 230 +0
Dec17 170512 1378.30 1378.30 1378.30 1378.30 -6.70 0 80 +0
Total Volume and Open Interest 117,017 577,701 -1,514
Nikkei 225(CME)
Jun17 170512 19885 19955 19795 19820 -55 9,315 40,358 -133
Sep17 170512 19960 19960 19825 19845 -55 23 106 -2
Total Volume and Open Interest 9,338 40,464 -135
Nikkei 225(SGX)
Jun17 170512 19875 19875 19830 19865 -90 75,749 225,924 +4,036
Sep17 170512 19815 19830 19815 19830 -90 389 1,391 +76
Dec17 170512 19710 19710 19710 19710 -95 0 2,413 +0
Total Volume and Open Interest 79,621 244,389 +5,982
Nikkei 225 Mini(JPX)
Jun17 170511 19945 20000 19865 19960 +60 720,160 466,317 +7,182
Sep17 170511 19905 19960 19830 19920 +60 8,597 20,258 +499
Dec17 170511 19770 19820 19685 19790 +60 667 2,589 -31
Total Volume and Open Interest 769,245 634,809 +17,759
Nikkei 225(JPX)
Jun17 170511 19940 20000 19860 19960 +60 59,191 351,520 -2,026
Sep17 170511 19910 19950 19830 19920 +60 982 18,950 +1,738
Dec17 170511 19770 19810 19720 19790 +60 23 36,385 -48
Total Volume and Open Interest 60,210 470,798 -336
Nikkei 225(CME) Yen
Jun17 170512 19870 19950 19780 19815 -50 34,404 84,902 +77
Sep17 170512 19780 19850 19760 19780 -45 1 51 +0
Dec17 170512 19670 19670 19670 19670 -45      
Total Volume and Open Interest 34,405 84,953 +77
Nikkei 225(CME) e-Mini Yen
Jun17 170512 19840 19840 19820 19820 -50 5 25 +5
Sep17 170512 19780 19780 19780 19780 -50      
Dec17 170512 19670 19670 19670 19670 -50      
Total Volume and Open Interest 5 25 +5
CAC 40(EURONEXT)
May17 170512 5368.0 5392.5 5353.5 5384.0 +24.0 76,043 415,779 +2,118
Jun17 170512 5319.0 5342.0 5305.5 5335.5 +24.0 4,186 35,174 -1,177
Jul17 170512 5304.5 5324.5 5304.5 5324.5 +24.0 1 9 +1
Total Volume and Open Interest 80,230 466,096 +942
Hang Seng Index(HKFE)
May17 170512 25068 25097 24918 25063 -5 125,558 144,713 +4,451
Jun17 170512 24863 24884 24714 24854 -5 3,210 22,966 +446
Total Volume and Open Interest 130,828 174,225 +5,858
DAX(EUREX)
Jun17 170512 12720.0 12790.5 12714.5 12765.5 +57.5 56,684 163,432 +4,252
Sep17 170512 12714.5 12776.0 12710.0 12757.0 +57.0 76 5,687 +18
Dec17 170512 12720.5 12759.5 12710.0 12748.5 +57.5 17 3,505 -10
Total Volume and Open Interest 56,777 172,624 +4,260
Mini-DAX(EUREX)
Jun17 170512 12726.0 12790.0 12715.0 12765.5 +57.5 15,351 12,951 +502
Sep17 170512 12712.0 12770.0 12709.0 12757.0 +57.0 31 646 +17
Dec17 170512 12748.5 12748.5 12748.5 12748.5 +57.5 1 76 +1
Total Volume and Open Interest 15,383 13,673 +520
DJ EuroSTOXX 50(EUREX)
Jun17 170512 3591 3611 3585 3601 +16 884,551 4,053,787 -28,300
Sep17 170512 3583 3601 3579 3592 +16 230 49,965 +61
Dec17 170512 3569 3580 3569 3580 +16 34 34,573 +9
Total Volume and Open Interest 884,815 4,138,325 -28,230
Swiss Market Index(EUREX)
Jun17 170512 9069 9122 9049 9099 +42 28,745 200,682 +4,205
Sep17 170512 9034 9098 9034 9078 +43 77 4,351 +9
Dec17 170512 9049 9049 9049 9049 +42 0 117 +0
Total Volume and Open Interest 28,822 205,150 +4,214
FT-SE 100(EURONEXT)
Jun17 170512 7360.50 7403.00 7347.00 7392.00 +41.00 98,832 745,015 +4,119
Sep17 170512 7304.00 7335.00 7304.00 7327.50 +41.00 2,793 8,299 +2,734
Dec17 170512 7287.50 7287.50 7287.50 7287.50 +41.00 0 653 +0
Total Volume and Open Interest 101,625 753,967 +6,853
SPI 200(SFE)
Jun17 170512 5864.0 5870.0 5797.0 5811.0 -54.0 42,475 302,153 +1,147
Sep17 170512 5801.0 5801.0 5756.0 5756.0 -54.0 118 2,488 +108
Dec17 170512 5740.0 5740.0 5740.0 5740.0 -54.0 0 1,402 +0
Total Volume and Open Interest 42,692 307,235 +1,265
FTSE MIB(ISE)
Jun17 170512 21240.00 21315.00 21170.00 21249.00 +40.00 23,069 50,429 +2,046
Sep17 170512 21150.00 21200.00 21100.00 21159.00 +37.00 25 137 +3
Dec17 170512 21022.00 21022.00 21022.00 21022.00 +7.00 0 2 +0
Total Volume and Open Interest 23,094 50,568 +2,049
KOSPI 200(KFE)
Jun17 170512 300.05 300.50 298.20 298.75 -1.45 533,342 298,022 -2,372
Sep17 170512 300.95 301.10 298.95 299.45 -1.35 1,654 26,609 +61
Dec17 170512 300.50 300.60 300.50 300.60 -1.05 52 17,751 +10
Total Volume and Open Interest 535,081 361,874 -2,288
GSCI(CME)
May17 170512 378.70 378.75 376.85 378.40 +1.35 2,220 5,980 -2,122
Jun17 170512 379.00 379.75 378.00 379.45 +1.20 2,214 9,014 +2,108
Jul17 170512 380.90 380.90 380.90 380.90 +1.20      
Total Volume and Open Interest 4,434 14,994 -14
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