Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170515 962.50 973.00 962.00 965.25 +2.25 98,603 356,103 -3,212
Aug17 170515 964.25 974.00 964.25 966.50 +1.75 11,534 33,717 +52
Sep17 170515 960.75 969.75 960.75 962.75 +1.25 3,579 13,379 +375
Nov17 170515 959.75 966.75 959.00 960.75 +1.00 35,819 184,745 -2,498
Jan18 170515 966.75 974.00 966.75 968.25 +1.25 1,339 15,709 +142
Mar18 170515 970.75 977.50 970.75 972.00 +1.25 692 10,563 +66
May18 170515 977.50 982.00 976.25 976.50 +1.00 745 5,929 +249
Jul18 170515 981.25 988.00 981.00 982.75 +1.00 686 12,232 +98
Aug18 170515 980.00 980.00 980.00 980.00 +1.25 13 188 +11
Sep18 170515 963.50 963.50 963.50 963.50 +2.00 2 47 -1
Nov18 170515 953.25 961.25 953.25 955.75 +2.50 191 4,716 +71
Jan19 170515 959.25 959.25 959.25 959.25 +2.25 0 59 +0
Mar19 170515 959.25 959.25 959.25 959.25 +2.00 0 7 +0
May19 170515 961.00 961.00 961.00 961.00 +2.00 0 7 +0
Total Volume and Open Interest 153,692 637,561 -4,849
Soybean Meal(CBOT)
Jul17 170515 313.50 316.80 312.30 312.50 -0.80 37,852 197,901 -169
Aug17 170515 314.20 317.30 313.10 313.30 -0.70 4,459 26,074 -1
Sep17 170515 314.80 317.40 313.70 313.90 -0.60 2,484 21,744 +207
Oct17 170515 313.40 315.70 312.90 313.10 -0.30 1,223 15,259 +15
Dec17 170515 314.60 316.80 314.00 314.20 -0.20 11,318 78,957 +1,694
Jan18 170515 314.70 316.80 314.50 314.60 +0.10 186 7,105 +1
Mar18 170515 315.00 316.60 314.50 314.70 unch 254 7,424 +91
May18 170515 315.00 316.60 314.90 315.00 +0.10 173 4,358 +70
Jul18 170515 316.40 318.20 316.40 316.50 +0.20 372 3,901 +213
Aug18 170515 317.50 317.50 315.80 315.80 +0.20 38 770 +6
Total Volume and Open Interest 58,773 365,934 +1,920
Soybean Oil(CBOT)
Jul17 170515 32.84 33.30 32.80 33.02 +0.18 47,920 209,644 -1,077
Aug17 170515 32.92 33.37 32.92 33.11 +0.19 5,055 32,469 +458
Sep17 170515 33.05 33.47 33.05 33.20 +0.18 4,706 24,358 -16
Oct17 170515 33.13 33.50 33.10 33.23 +0.18 589 15,809 -50
Dec17 170515 33.23 33.68 33.23 33.40 +0.15 9,585 88,642 +74
Jan18 170515 33.40 33.77 33.39 33.50 +0.14 779 9,865 +101
Mar18 170515 33.56 33.94 33.56 33.65 +0.12 672 9,948 +251
May18 170515 33.78 33.99 33.78 33.80 +0.10 95 4,910 +10
Jul18 170515 33.98 34.24 33.92 33.95 +0.10 258 4,159 +93
Aug18 170515 33.92 33.92 33.92 33.92 +0.10 35 550 +13
Total Volume and Open Interest 69,770 403,205 -142
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170515 523.9 526.0 522.0 523.3 -0.6 9,511 94,997 +553
Nov17 170515 503.9 505.0 503.0 504.5 +0.3 7,140 73,133 +1,014
Jan18 170515 509.5 510.4 509.3 509.7 +0.2 783 9,922 +222
Mar18 170515 514.4 514.9 513.8 513.9 +0.2 122 1,328 +60
Total Volume and Open Interest 17,556 180,239 +1,849
Corn(CBOT)
Jul17 170515 370.50 371.75 367.25 367.75 -3.25 132,707 732,645 +2,263
Sep17 170515 378.50 379.75 375.00 375.50 -3.50 27,936 212,898 +2,285
Dec17 170515 388.25 389.50 385.00 385.25 -3.50 36,687 274,195 +1,944
Mar18 170515 398.25 399.00 394.50 394.75 -3.50 5,493 68,254 +835
May18 170515 404.00 405.25 401.25 401.25 -4.00 1,272 11,762 -254
Jul18 170515 409.00 410.50 406.50 406.75 -3.50 1,793 36,798 +716
Sep18 170515 402.25 403.50 402.25 402.25 -2.00 44 2,735 +3
Dec18 170515 404.25 406.00 403.25 404.25 -1.25 1,507 20,265 +255
Mar19 170515 411.25 411.25 411.25 411.25 -1.00 0 423 +0
May19 170515 415.50 415.50 415.50 415.50 -1.00 0 184 +0
Total Volume and Open Interest 207,820 1,361,008 +7,689
Wheat(CBOT)
Jul17 170515 430.25 431.00 421.50 423.25 -9.50 59,729 264,411 +855
Sep17 170515 444.50 445.00 436.25 438.00 -8.75 20,868 71,566 +1,086
Dec17 170515 464.00 464.25 457.00 458.75 -7.50 14,642 71,330 +757
Mar18 170515 482.50 482.50 475.25 477.50 -6.25 3,002 18,155 +264
May18 170515 493.75 493.75 487.25 489.00 -5.75 430 3,513 +62
Jul18 170515 497.75 498.25 495.00 495.50 -6.25 916 4,141 +264
Total Volume and Open Interest 99,912 435,144 +3,334
Wheat(KCBT)
Jul17 170515 437.50 438.00 427.25 428.50 -10.75 17,177 152,597 +381
Sep17 170515 455.00 455.00 444.00 445.50 -10.50 8,027 28,964 -294
Dec17 170515 478.75 478.75 468.50 469.75 -9.25 5,456 36,824 -585
Mar18 170515 490.25 490.50 484.00 484.75 -8.25 766 17,323 -116
May18 170515 498.50 501.00 495.00 495.75 -8.25 60 3,842 -8
Jul18 170515 510.25 510.25 506.50 506.50 -9.00 31 4,129 +16
Sep18 170515 519.50 519.50 519.50 519.50 -8.75 0 280 +0
Total Volume and Open Interest 31,582 244,271 -547
Wheat(MGE)
Jul17 170515 546.00 546.50 537.75 540.00 -6.50 2,956 30,301 -397
Sep17 170515 552.25 553.50 546.00 547.25 -6.25 1,347 11,722 +233
Dec17 170515 561.50 562.00 554.75 556.25 -5.50 393 10,105 +33
Mar18 170515 569.00 570.00 564.25 565.25 -5.25 82 5,308 +2
May18 170515 570.00 570.25 570.00 570.25 -5.00 3 2,639 -3
Jul18 170515 575.75 576.00 575.75 576.00 -5.00 4 584 +2
Total Volume and Open Interest 4,786 60,868 -130
Oats(CBOT)
Jul17 170515 241.00 244.75 230.00 230.25 -10.75 234 4,946 +93
Sep17 170515 228.00 230.00 221.00 221.00 -7.00 1 132 +0
Dec17 170515 226.00 226.00 220.00 220.00 -6.75 47 913 +26
Mar18 170515 221.75 221.75 221.75 221.75 -6.75 0 71 +0
Total Volume and Open Interest 282 6,067 +119
Rough Rice(CBOT)
May17 170512 10.23 10.23 10.23 10.23 -0.19 20 90 -28
Jul17 170515 10.41 10.75 10.41 10.63 +0.22 1,994 9,038 -774
Sep17 170515 10.66 10.99 10.66 10.88 +0.22 199 690 -19
Nov17 170515 11.06 11.11 11.06 11.11 +0.22 17 70 +4
Total Volume and Open Interest 2,270 9,922 -757
Live Cattle(CME)
Jun17 170515 125.550 125.730 122.180 122.450 -2.730 48,409 84,365 -10,774
Aug17 170515 122.285 122.430 118.785 118.800 -2.985 41,399 159,683 +7,631
Oct17 170515 118.580 118.830 115.450 115.650 -2.485 17,585 99,579 +1,198
Dec17 170515 118.680 118.980 115.930 116.180 -2.205 7,184 43,553 +352
Feb18 170515 118.550 118.930 115.900 116.200 -2.000 2,921 17,497 +390
Apr18 170515 117.080 117.250 114.680 114.800 -1.985 804 7,634 -31
Total Volume and Open Interest 118,477 415,929 -1,220
Feeder Cattle(CME)
May17 170515 145.185 145.600 141.250 142.535 -2.015 1,835 4,745 -643
Aug17 170515 153.250 154.250 148.100 149.285 -2.545 9,563 32,851 -223
Sep17 170515 153.100 153.985 148.080 149.150 -2.785 4,423 9,266 -353
Oct17 170515 151.750 152.500 146.850 148.050 -3.080 3,501 6,500 +372
Nov17 170515 149.685 149.750 144.600 145.800 -3.385 781 2,348 -22
Jan18 170515 143.050 143.050 138.330 139.080 -3.300 280 1,940 +22
Mar18 170515 139.130 139.400 135.550 135.650 -2.700 63 237 -14
Total Volume and Open Interest 20,446 57,893 -861
Lean Hogs(CME)
Jun17 170515 78.000 78.250 77.050 77.250 -0.700 23,355 41,591 -5,238
Jul17 170515 78.650 79.000 78.180 78.350 -0.250 16,609 57,623 +4,628
Aug17 170515 78.080 78.500 77.635 77.850 -0.050 8,066 37,013 +638
Oct17 170515 67.250 67.785 67.000 67.180 +0.130 6,104 40,929 +1,080
Dec17 170515 61.750 62.285 61.535 61.680 +0.080 1,513 18,932 +100
Feb18 170515 66.180 66.500 65.680 65.800 -0.235 954 8,898 +249
Apr18 170515 69.550 69.885 69.230 69.350 -0.035 602 5,742 +77
May18 170515 73.650 73.680 73.650 73.650 -0.030 13 100 +8
Total Volume and Open Interest 57,805 215,066 +1,526
Class III Milk(CME)
May17 170515 15.60 15.62 15.59 15.60 +0.02 169 4,772 +90
Jun17 170515 16.24 16.49 16.15 16.48 +0.27 646 5,513 -21
Jul17 170515 16.77 16.96 16.68 16.91 +0.23 334 3,776 +49
Aug17 170515 17.16 17.36 17.12 17.34 +0.24 277 3,247 +13
Sep17 170515 17.28 17.45 17.28 17.44 +0.16 243 3,053 -54
Oct17 170515 17.15 17.25 17.12 17.24 +0.10 105 2,509 -7
Nov17 170515 16.96 17.04 16.93 16.98 +0.03 64 2,232 +8
Dec17 170515 16.73 16.80 16.73 16.80 +0.07 83 2,210 +17
Jan18 170515 16.57 16.57 16.57 16.57 +0.03 12 684 +7
Feb18 170515 16.56 16.56 16.55 16.55 +0.05 9 650 +0
Mar18 170515 16.50 16.50 16.50 16.50 unch 11 597 +11
Apr18 170515 16.41 16.45 16.41 16.45 +0.02 21 438 +20
May18 170515 16.40 16.44 16.40 16.44 +0.04 6 371 +6
Total Volume and Open Interest 2,002 30,878 +155
Cocoa(ICE)
May17 170515 2070 2070 2070 2070 +25 2 21 -2
Jul17 170515 2045 2066 2031 2041 +26 12,342 144,801 -1,596
Sep17 170515 2053 2077 2044 2054 +28 6,259 64,521 +997
Dec17 170515 2060 2089 2059 2068 +29 3,800 40,182 +623
Mar18 170515 2083 2111 2083 2089 +29 735 23,182 +101
May18 170515 2108 2127 2104 2105 +30 153 10,698 +59
Jul18 170515 2126 2145 2122 2123 +30 19 6,833 -4
Total Volume and Open Interest 23,449 302,218 +159
Coffee "C"(ICE)
May17 170515 131.25 131.25 131.25 131.25 -1.35 0 2 +0
Jul17 170515 134.80 135.50 133.10 133.45 -1.50 15,486 106,776 +931
Sep17 170515 137.20 137.80 135.50 135.80 -1.50 8,285 39,655 +1,514
Dec17 170515 140.45 141.15 138.85 139.20 -1.45 4,769 33,900 +448
Mar18 170515 143.85 144.55 142.25 142.65 -1.40 2,742 14,881 +317
May18 170515 146.00 146.75 144.50 144.85 -1.45 674 6,162 +76
Total Volume and Open Interest 32,234 210,921 +3,384
Orange Juice(ICE)
Jul17 170515 147.60 148.20 143.75 144.25 -3.30 507 8,001 +17
Sep17 170515 144.75 144.75 142.50 142.95 -2.90 56 1,469 +9
Nov17 170515 144.50 144.50 143.00 143.25 -2.75 92 966 +36
Jan18 170515 144.50 144.50 143.20 143.35 -2.65 33 357 +27
Mar18 170515 144.95 144.95 144.25 144.25 -2.65 3 91 +0
May18 170515 146.00 146.00 144.80 144.80 -2.85 0 68 +0
Total Volume and Open Interest 691 10,952 +89
Sugar #11(ICE)
Jul17 170515 15.53 16.00 15.50 15.61 +0.10 39,311 371,498 -2,817
Oct17 170515 15.88 16.24 15.81 15.89 +0.07 23,680 177,926 +5,258
Mar18 170515 16.46 16.82 16.40 16.47 +0.05 7,760 120,307 +186
May18 170515 16.38 16.73 16.35 16.42 +0.05 3,197 42,649 -99
Jul18 170515 16.40 16.72 16.38 16.45 +0.05 1,720 25,384 +135
Oct18 170515 16.57 16.85 16.56 16.61 +0.04 907 28,663 +231
Mar19 170515 16.90 17.15 16.90 16.93 +0.03 376 13,655 +69
May19 170515 16.92 17.05 16.84 16.86 unch 72 4,091 +26
Total Volume and Open Interest 77,076 791,697 +3,029
London Cocoa(LCE)
May17 170515 1570 1570 1570 1570 +34 12,349 7,854 -10,623
Jul17 170515 1577 1638 1577 1590 +21 17,507 106,570 +2,548
Sep17 170515 1594 1651 1594 1604 +22 2,972 40,061 +60
Dec17 170515 1611 1667 1611 1621 +21 1,789 57,184 +325
Mar18 170515 1622 1679 1622 1639 +21 822 36,354 +124
May18 170515 1646 1698 1645 1653 +22 391 12,159 +217
Jul18 170515 1661 1680 1661 1669 +23 541 8,266 -69
Total Volume and Open Interest 36,913 277,549 -7,346
London Sugar(LCE)
Aug17 170515 443.50 447.60 438.40 439.10 -2.90 2,881 42,440 -193
Oct17 170515 433.40 438.90 431.60 432.40 +0.30 1,127 22,945 +88
Dec17 170515 434.80 441.20 434.50 435.20 +1.60 762 9,929 +239
Mar18 170515 438.40 443.50 437.70 438.50 +1.50 125 5,934 +18
May18 170515 442.20 444.30 441.40 441.40 +1.50 29 2,931 +16
Total Volume and Open Interest 4,926 86,283 +169
Cotton(ICE)
Jul17 170515 83.03 87.18 82.52 85.32 +3.14 43,612 131,294 -146
Oct17 170515 77.53 79.92 77.09 78.77 +1.69 19 76 +1
Dec17 170515 73.36 75.15 73.36 75.06 +1.34 20,569 103,688 -1,679
Mar18 170515 73.22 74.26 72.68 74.14 +0.87 1,155 11,703 +169
May18 170515 73.72 74.28 72.64 74.19 +0.75 232 1,474 +23
Jul18 170515 74.04 74.24 74.04 74.22 +0.66 113 2,037 +79
Total Volume and Open Interest 65,729 252,511 -1,529
Lumber(CME)
May17 170515 379.3 387.5 376.0 387.5 +12.7 113 184 -76
Jul17 170515 366.8 374.2 362.7 373.4 +9.2 656 3,586 -90
Sep17 170515 364.2 371.5 361.5 368.1 +6.6 107 837 -1
Nov17 170515 358.0 365.7 355.2 361.6 +5.9 39 336 +11
Total Volume and Open Interest 915 5,038 -156
Crude Oil(NYM)
Jun17 170515 47.85 49.66 47.75 48.85 +1.01 661,783 338,671 -51,293
Jul17 170515 48.19 49.97 48.08 49.16 +0.99 245,363 536,152 +46,596
Aug17 170515 48.37 50.22 48.35 49.40 +0.96 68,088 143,924 +4,680
Sep17 170515 48.69 50.39 48.59 49.61 +0.94 49,519 171,326 +1,479
Oct17 170515 48.78 50.53 48.78 49.78 +0.90 29,763 99,957 +1,571
Nov17 170515 49.50 50.67 49.50 49.94 +0.86 12,883 66,573 +2,548
Dec17 170515 49.24 50.82 49.18 50.07 +0.81 53,250 296,875 +7,814
Jan18 170515 49.38 50.73 49.36 50.16 +0.77 7,136 70,789 +1,063
Feb18 170515 49.60 50.88 49.60 50.19 +0.72 4,464 36,653 +282
Mar18 170515 49.54 50.87 49.54 50.18 +0.67 4,147 52,890 +769
Apr18 170515 49.66 50.74 49.66 50.15 +0.63 1,804 20,136 -143
May18 170515 49.55 50.72 49.55 50.11 +0.60 1,037 17,428 -93
Jun18 170515 49.96 50.75 49.86 50.06 +0.56 16,280 102,632 +2,997
Jul18 170515 50.00 50.00 50.00 50.00 +0.53 643 14,668 -2
Aug18 170515 49.94 49.94 49.94 49.94 +0.50 334 12,078 -2
Sep18 170515 49.89 49.89 49.89 49.89 +0.47 634 25,647 +285
Total Volume and Open Interest 1,179,162 2,308,664 +21,434
e-miNY Crude Oil(NYM)
Jun17 170515 47.875 49.675 47.750 48.850 +1.000 12,131 2,799 -50
Jul17 170515 48.150 49.975 48.100 49.150 +0.975 538 1,014 -28
Aug17 170515 48.375 50.100 48.375 49.400 +0.950 74 175 +29
Sep17 170515 49.750 50.350 49.600 49.600 +0.925 65 268 +24
Oct17 170515 50.000 50.000 49.650 49.775 +0.900 78 168 +46
Nov17 170515 50.200 50.200 49.950 49.950 +0.875 23 50 -20
Dec17 170515 49.650 50.700 49.650 50.075 +0.825 5 356 +1
Jan18 170515 49.900 50.250 49.900 50.150 +0.750 0 24 +0
Feb18 170515 50.700 50.700 50.200 50.200 +0.725 0 67 +0
Mar18 170515 50.175 50.175 50.175 50.175 +0.675 1 31 +0
Total Volume and Open Interest 12,915 5,171 +2
NY Harbor ULSD(NYM)
Jun17 170515 149.33 154.05 148.97 150.96 +1.63 55,985 97,484 -8,267
Jul17 170515 149.92 154.61 149.42 151.62 +1.70 42,414 97,845 +3,689
Aug17 170515 150.63 155.33 150.51 152.45 +1.80 20,867 39,732 -1,066
Sep17 170515 151.97 156.32 151.97 153.50 +1.84 10,644 36,268 +1,010
Oct17 170515 155.29 157.28 154.38 154.61 +1.87 9,429 15,769 +1,660
Nov17 170515 155.96 158.22 155.62 155.64 +1.89 5,398 15,439 +119
Dec17 170515 154.40 159.17 154.21 156.50 +1.92 11,040 66,855 -318
Jan18 170515 159.90 159.90 157.27 157.36 +1.93 1,354 11,330 -88
Feb18 170515 160.11 160.11 157.80 157.80 +1.87 487 5,004 -3
Mar18 170515 157.88 157.88 157.72 157.72 +1.77 1,024 7,561 +333
Apr18 170515 157.06 157.06 157.02 157.02 +1.68 142 3,615 +44
May18 170515 157.50 157.50 156.65 156.65 +1.57 405 2,689 +264
Jun18 170515 157.44 158.88 156.42 156.57 +1.47 1,257 16,422 -146
Jul18 170515 156.85 156.85 156.85 156.85 +1.37 71 976 +6
Total Volume and Open Interest 160,890 434,260 -2,874
RBOB Gasoline(NYM)
Jun17 170515 157.85 161.86 157.77 159.54 +1.93 73,091 97,349 -8,000
Jul17 170515 157.63 161.62 157.55 159.36 +1.95 64,021 107,230 +3,602
Aug17 170515 156.96 160.83 156.76 158.58 +1.89 39,305 38,078 +3,302
Sep17 170515 155.12 159.15 155.11 157.02 +1.90 28,220 43,204 -546
Oct17 170515 144.84 147.30 144.84 145.27 +1.89 18,445 35,392 -1,124
Nov17 170515 142.75 144.84 142.51 142.88 +1.96 7,680 20,984 -791
Dec17 170515 139.45 143.00 139.45 141.08 +2.02 10,173 35,686 -1,678
Jan18 170515 139.22 142.22 139.10 140.65 +1.98 1,364 7,448 -62
Feb18 170515 142.37 142.37 141.00 141.14 +1.91 416 2,881 -20
Mar18 170515 143.17 143.17 142.56 142.56 +1.82 323 3,384 -107
Total Volume and Open Interest 246,860 414,065 -5,785
e-miNY RBOB Gasoline(NYM)
Jun17 170515 159.50 159.54 159.50 159.50 +1.90 0 1 +0
Jul17 170515 159.40 159.40 159.36 159.40 +2.00      
Aug17 170515 158.60 158.60 158.58 158.60 +1.90      
Sep17 170515 157.00 157.02 157.00 157.00 +1.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170515 3.387 3.408 3.334 3.349 -0.075 199,191 191,325 -16,912
Jul17 170515 3.453 3.478 3.410 3.429 -0.069 119,323 258,294 +3,342
Aug17 170515 3.484 3.501 3.435 3.456 -0.065 48,334 110,934 +5,483
Sep17 170515 3.454 3.479 3.417 3.433 -0.065 34,387 126,167 +3,070
Oct17 170515 3.478 3.496 3.436 3.449 -0.063 41,845 188,048 +6,641
Nov17 170515 3.531 3.540 3.480 3.492 -0.063 20,364 65,070 +5,227
Dec17 170515 3.648 3.656 3.600 3.609 -0.059 10,138 73,742 +1,095
Jan18 170515 3.707 3.727 3.670 3.683 -0.058 21,621 104,529 -374
Feb18 170515 3.679 3.687 3.635 3.645 -0.055 8,994 44,619 +140
Mar18 170515 3.570 3.582 3.538 3.549 -0.051 19,664 66,095 +3,019
Apr18 170515 2.965 2.988 2.961 2.970 -0.016 13,739 96,373 +1,804
May18 170515 2.895 2.916 2.889 2.898 -0.012 5,889 34,563 +336
Jun18 170515 2.924 2.925 2.912 2.920 -0.011 1,921 19,613 +478
Jul18 170515 2.952 2.952 2.934 2.943 -0.010 1,236 21,119 +240
Aug18 170515 2.949 2.953 2.941 2.948 -0.011 1,359 18,513 +238
Sep18 170515 2.929 2.929 2.918 2.924 -0.011 1,651 17,309 +816
Total Volume and Open Interest 559,342 1,560,136 +16,672
Brent Crude Oil(ICE)
Jul17 170515 50.89 52.63 50.74 51.82 +0.98 315,588 476,452 -17,866
Aug17 170515 51.06 52.78 50.96 52.01 +0.96 172,522 439,217 +19,890
Sep17 170515 51.19 52.91 51.11 52.14 +0.94 99,799 289,747 +6,279
Oct17 170515 51.34 53.01 51.26 52.25 +0.90 46,565 127,649 +3,523
Nov17 170515 51.46 53.09 51.41 52.36 +0.87 42,604 102,972 +1,340
Dec17 170515 51.61 53.18 51.54 52.44 +0.82 102,524 315,416 +2,890
Jan18 170515 51.63 53.19 51.63 52.46 +0.77 8,753 46,830 -82
Feb18 170515 51.74 53.14 51.74 52.46 +0.71 8,109 41,994 +1,486
Mar18 170515 51.80 53.12 51.80 52.44 +0.64 9,931 54,076 +2,809
Apr18 170515 52.40 52.40 52.40 52.40 +0.58 1,376 20,096 +155
May18 170515 52.35 52.35 52.35 52.35 +0.53 634 21,075 +167
Jun18 170515 51.79 53.01 51.79 52.28 +0.48 19,268 100,817 +1,021
Jul18 170515 52.43 52.43 52.24 52.24 +0.44 1,033 16,468 +349
Aug18 170515 52.20 52.20 52.20 52.20 +0.40 403 15,242 +53
Total Volume and Open Interest 869,843 2,559,219 +23,762
Gas Oil(ICE)
Jun17 170515 449.25 464.00 448.75 459.00 +10.25 102,705 198,759 +51
Jul17 170515 449.25 464.25 449.25 459.75 +10.50 75,618 158,795 +12,713
Aug17 170515 451.50 465.75 451.50 461.50 +10.50 27,525 62,357 +1,406
Sep17 170515 454.00 468.00 454.00 463.75 +10.25 17,688 53,492 +328
Oct17 170515 457.00 470.75 457.00 466.50 +10.00 17,140 44,750 -514
Nov17 170515 458.25 471.75 458.25 467.75 +10.00 6,359 25,080 +416
Dec17 170515 459.25 472.50 459.00 468.50 +9.75 25,169 94,884 +2,097
Jan18 170515 466.00 474.00 466.00 470.00 +9.50 3,052 19,286 +416
Feb18 170515 466.75 475.00 466.75 471.50 +9.25 732 11,461 -69
Mar18 170515 467.75 476.00 467.75 472.25 +9.00 1,595 18,520 +320
Total Volume and Open Interest 290,844 872,947 +5,090
Ethanol(CBOT)
Jun17 170515 1.525 1.525 1.505 1.507 -0.001 403 1,335 -119
Jul17 170515 1.533 1.534 1.521 1.521 unch 176 796 -58
Aug17 170515 1.525 1.525 1.518 1.518 unch 35 475 -12
Sep17 170515 1.515 1.515 1.515 1.515 unch 26 236 +24
Oct17 170515 1.511 1.511 1.511 1.511 unch 3 163 +3
Nov17 170515 1.500 1.500 1.500 1.500 unch 3 138 +0
Dec17 170515 1.479 1.479 1.479 1.479 unch 0 325 +0
Jan18 170515 1.479 1.479 1.479 1.479 unch      
Total Volume and Open Interest 646 3,471 -162
WTI Crude Oil(ICE)
Jun17 170515 47.84 49.67 47.72 48.85 +1.01 55,287 57,253 -9,409
Jul17 170515 48.15 49.97 48.06 49.16 +0.99 69,320 80,634 +462
Aug17 170515 48.43 50.20 48.33 49.40 +0.96 42,340 46,822 +3,765
Sep17 170515 48.63 50.40 48.56 49.61 +0.94 16,675 46,638 -77
Oct17 170515 48.88 50.55 48.77 49.78 +0.90 7,735 20,818 +141
Nov17 170515 49.04 50.69 48.98 49.94 +0.86 3,648 6,873 +271
Dec17 170515 49.34 50.80 49.34 50.07 +0.81 15,111 119,948 +920
Jan18 170515 50.24 50.88 50.16 50.16 +0.77 493 9,693 +23
Feb18 170515 50.39 50.39 50.19 50.19 +0.72 117 4,610 +10
Mar18 170515 50.18 50.18 50.18 50.18 +0.67 972 10,880 +796
Apr18 170515 50.15 50.15 50.15 50.15 +0.63 121 2,085 -42
May18 170515 50.11 50.11 50.11 50.11 +0.60 11 1,369 +3
Jun18 170515 50.40 50.50 50.06 50.06 +0.56 2,256 37,183 +274
Jul18 170515 50.00 50.00 50.00 50.00 +0.53 1 506 +1
Aug18 170515 49.94 49.94 49.94 49.94 +0.50 0 1,448 +0
Sep18 170515 49.89 49.89 49.89 49.89 +0.47 6 2,104 +1
Total Volume and Open Interest 217,197 592,516 -3,040
US Dollar Index(ICE)
Jun17 170515 99.060 99.140 98.670 98.800 -0.330 18,322 71,410 -1,107
Sep17 170515 98.805 98.930 98.485 98.605 -0.335 264 2,013 +24
Dec17 170515 98.660 98.660 98.350 98.410 -0.335 10 626 -2
Total Volume and Open Interest 18,597 74,155 -1,086
Australian Dollar(CME)
Jun17 170515 73.87 74.41 73.80 74.09 +0.22 104,045 125,138 +5,002
Sep17 170515 73.85 74.30 73.72 74.00 +0.22 320 2,354 +45
Dec17 170515 73.90 74.15 73.90 73.91 +0.22 0 125 +0
Total Volume and Open Interest 104,880 128,747 +5,227
British Pound(CME)
Jun17 170515 129.07 129.53 128.94 129.07 +0.15 129,324 256,005 +1,812
Sep17 170515 129.42 129.87 129.30 129.43 +0.15 306 1,400 +19
Dec17 170515 130.19 130.19 129.70 129.81 +0.16 171 561 +15
Total Volume and Open Interest 130,194 259,540 +1,770
Canadian Dollar(CME)
Jun17 170515 72.99 73.56 72.91 73.32 +0.36 77,307 210,831 -1,173
Sep17 170515 73.12 73.69 73.04 73.44 +0.36 656 3,734 -4
Dec17 170515 73.63 73.78 73.47 73.58 +0.37 19 2,262 +13
Mar18 170515 73.64 73.91 73.63 73.71 +0.36 1 180 +1
Total Volume and Open Interest 78,248 218,558 -1,199
Japanese Yen(CME)
Jun17 170515 88.43 88.45 87.94 88.08 -0.20 150,828 206,627 +5,256
Sep17 170515 88.77 88.79 88.32 88.45 -0.20 1,001 3,001 +337
Dec17 170515 88.83 89.09 88.77 88.87 -0.19 2 250 +0
Total Volume and Open Interest 152,522 210,915 +5,563
Swiss Franc(CME)
Jun17 170515 100.15 100.62 100.00 100.57 +0.57 30,234 51,347 +2,440
Sep17 170515 100.70 101.22 100.61 101.16 +0.57 4 264 +4
Dec17 170515 101.79 101.79 101.79 101.79 +0.58 0 20 +0
Total Volume and Open Interest 30,238 51,639 +2,444
EuroFX(CME)
Jun17 170515 109.50 110.08 109.41 109.96 +0.54 134,104 408,060 -1,216
Sep17 170515 109.88 110.60 109.88 110.48 +0.54 506 4,042 -109
Dec17 170515 110.80 111.13 110.80 111.04 +0.54 8 748 +1
Total Volume and Open Interest 136,733 415,313 -1,210
Mexican Peso(CME)
May17 170515 536.00 536.00 536.00 536.00 +3.00 8 10 +0
Jun17 170515 530.13 533.75 529.00 532.25 +2.25 38,499 174,529 -590
Total Volume and Open Interest 42,534 181,265 +3,420
Brazilian Real(CME)
Jun17 170515 318.65 322.15 318.65 320.85 +2.05 989 23,589 +228
Jul17 170515 318.40 319.25 317.90 318.70 +2.05 160 134 +127
Aug17 170515 317.05 317.05 317.05 317.05 +2.30      
Sep17 170515 315.15 315.15 315.15 315.15 +2.35 31 31 +31
Total Volume and Open Interest 1,180 23,754 +386
30-Year T-Bonds(CBOT)
Jun17 170515 151~160 151~230 150~310 151~090 -0~050 278,926 669,980 +3,844
Sep17 170515 150~140 150~140 149~240 150~010 -0~050 787 3,029 +51
Dec17 170515 149~110 149~110 149~110 149~110 -0~050      
Total Volume and Open Interest 279,713 673,009 +3,895
10-Year T-Notes(CBOT)
Jun17 170515 125~170 125~205 125~110 125~145 -0~005 1,273,761 3,304,766 -9,145
Sep17 170515 125~085 125~100 125~010 125~045 unch 19,851 49,762 +11,839
Dec17 170515 124~265 124~265 124~265 124~265 unch      
Total Volume and Open Interest 1,293,612 3,354,528 +2,694
5-Year T-Notes(CBOT)
Jun17 170515 118~102 118~124 118~072 118~090 -0~004 709,162 3,165,661 -349
Sep17 170515 117~252 117~256 117~214 117~230 -0~004 25,834 50,634 +14,719
Dec17 170515 117~130 117~130 117~130 117~130 -0~004      
Total Volume and Open Interest 734,996 3,216,295 +14,370
2 Year T-Notes(CBOT)
Jun17 170515 108~092 108~094 108~082 108~086 -0~004 315,359 1,398,978 +28,286
Sep17 170515 108~044 108~046 108~036 108~040 -0~002 2,904 22,568 +1,698
Dec17 170515 108~040 108~040 108~040 108~040 -0~002      
Total Volume and Open Interest 318,263 1,421,546 +29,984
Eurodollars(CME)
Jun17 170515 98.770 98.772 98.753 98.760 -0.010 221,356 1,452,731 +13,928
Sep17 170515 98.660 98.670 98.645 98.660 unch 199,397 1,408,440 -78
Dec17 170515 98.585 98.590 98.565 98.575 unch 220,621 1,586,200 -344
Mar18 170515 98.500 98.505 98.485 98.495 +0.005 175,433 1,096,163 +5,303
Jun18 170515 98.400 98.415 98.395 98.405 +0.010 222,413 1,056,962 +31,566
Sep18 170515 98.305 98.315 98.295 98.310 +0.010 169,085 882,314 -13,637
Dec18 170515 98.200 98.215 98.190 98.205 +0.010 170,872 1,371,622 -3,555
Mar19 170515 98.130 98.145 98.115 98.135 +0.010 108,788 745,141 +1,470
Jun19 170515 98.065 98.075 98.050 98.070 +0.010 97,859 678,316 +4,249
Sep19 170515 98.005 98.010 97.985 98.005 +0.010 78,089 624,860 +1,834
Dec19 170515 97.920 97.930 97.900 97.920 +0.010 78,254 679,973 -2,608
Mar20 170515 97.865 97.880 97.855 97.875 +0.015 58,982 403,008 +4,495
Jun20 170515 97.820 97.825 97.800 97.820 +0.010 61,010 249,936 +3,831
Sep20 170515 97.775 97.780 97.750 97.770 +0.010 45,356 202,449 +927
Dec20 170515 97.710 97.715 97.690 97.710 +0.010 39,360 329,281 +5,108
Mar21 170515 97.675 97.675 97.650 97.670 +0.010 33,464 117,028 +1,751
Jun21 170515 97.625 97.630 97.605 97.625 +0.010 25,489 125,046 -618
Sep21 170515 97.580 97.585 97.555 97.580 +0.015 25,630 75,219 -356
Total Volume and Open Interest 2,100,996 13,478,024 +49,871
Ultra T-Bond(CBOT)
Jun17 170515 161~26 162~03 161~02 161~15 -0~09 89,677 730,154 -61
Sep17 170515 160~20 160~22 160~03 160~14 -0~09 17 12,119 +9
Dec17 170515 159~14 159~14 159~14 159~14 -0~09      
Total Volume and Open Interest 89,694 742,273 -52
Ultra 10-Yr T-Note(CBOT)
Jun17 170515 134~310 135~030 134~210 134~255 -0~020 77,710 345,577 -83
Sep17 170515 133~295 133~295 133~290 133~295 -0~025      
Dec17 170515 133~295 133~295 133~295 133~295 -0~025      
Total Volume and Open Interest 77,710 345,577 -83
30 Day Federal Funds(CBOT)
May17 170515 99.095 99.095 99.092 99.095 unch 2,671 231,430 -1,091
Jun17 170515 99.000 99.005 98.990 98.995 unch 16,579 71,610 -4,628
Jul17 170515 98.915 98.930 98.910 98.915 -0.005 52,646 259,655 -249
Aug17 170515 98.900 98.910 98.895 98.900 unch 27,172 147,154 -57
Sep17 170515 98.875 98.880 98.865 98.870 unch 6,074 38,921 +1,165
Oct17 170515 98.815 98.820 98.805 98.810 +0.005 26,194 159,995 -5,314
Total Volume and Open Interest 263,969 1,440,831 +5,586
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 170515 166.40 166.50 164.80 164.96 -1.54 55,397 192,012 -7,902
Sep17 170515 163.66 163.68 163.22 163.22 -1.52 5,428 13,912 -495
Dec17 170515 161.42 161.42 161.42 161.42 -1.54      
Total Volume and Open Interest 60,825 205,924 -8,397
Euro-Bund(EUREX)
Jun17 170515 160.84 160.89 160.46 160.51 -0.37 727,359 1,940,242 -87,325
Sep17 170515 162.63 162.63 162.21 162.25 -0.39 16,188 188,788 +4,375
Dec17 170515 159.24 159.24 159.24 159.24 -0.37 0 8 +0
Total Volume and Open Interest 743,547 2,129,038 -82,950
Euro-Bobl(EUREX)
Jun17 170515 131.48 131.56 131.42 131.45 -0.06 474,521 1,385,712 -30,426
Sep17 170515 132.19 132.26 132.15 132.15 -0.06 8,017 74,122 +1,376
Dec17 170515 131.15 131.15 131.15 131.15 -0.06      
Total Volume and Open Interest 482,538 1,459,834 -29,050
Euro-Schatz(EUREX)
Jun17 170515 112.11 112.15 112.11 112.13 unch 321,515 1,565,843 +39,571
Sep17 170515 111.99 112.00 111.99 111.99 unch 1,022 15,619 +4,018
Dec17 170515 112.93 112.93 112.93 112.93 unch      
Total Volume and Open Interest 322,537 1,581,462 +43,589
3-Mth Euribor(EUREX)
Jun17 170515 100.330 100.330 100.330 100.330 unch 3 34,284 -2
Sep17 170515 100.320 100.320 100.320 100.320 unch 1 4,953 +0
Dec17 170515 100.295 100.295 100.295 100.295 unch 101 7,082 +0
Total Volume and Open Interest 212 73,234 -90
Long Gilt(LIFFE)
Jun17 170515 128~02 128~04 127~18 127~26 -0~12 163,896 699,941 -6,199
Sep17 170515 126~22 126~22 126~22 126~22 -0~11 11 14 +11
Total Volume and Open Interest 163,907 699,955 -6,188
3-Mth Short Sterling(LIFFE)
Jun17 170515 99.68 99.68 99.68 99.68 unch 57,899 375,955 +7,329
Sep17 170515 99.66 99.66 99.65 99.66 unch 111,897 455,868 +3,936
Dec17 170515 99.63 99.63 99.62 99.62 -0.01 139,857 392,331 -11,318
Mar18 170515 99.59 99.60 99.58 99.59 unch 140,424 337,013 -5,900
Jun18 170515 99.54 99.56 99.54 99.55 unch 153,102 410,203 +7,875
Sep18 170515 99.51 99.52 99.49 99.50 -0.01 138,508 270,288 +8,161
Total Volume and Open Interest 1,329,018 3,324,789 +29,993
3-Mth Euribor(LIFFE)
Jun17 170515 100.325 100.330 100.325 100.330 unch 36,083 419,760 +7,289
Sep17 170515 100.320 100.325 100.315 100.320 unch 63,804 482,373 -5,898
Dec17 170515 100.295 100.300 100.285 100.295 unch 87,357 360,311 +7,305
Total Volume and Open Interest 790,476 4,185,069 +20,570
3-Mth Aus T-Bills(SFE)
Jun17 170515 98.28 98.28 98.27 98.28 unch 11,452 145,651 +4,831
Sep17 170515 98.30 98.31 98.29 98.30 unch 17,267 191,322 +916
Dec17 170515 98.29 98.31 98.28 98.30 +0.01 22,419 220,660 +4,429
Mar18 170515 98.24 98.27 98.23 98.25 +0.01 28,982 147,975 +6,684
Jun18 170515 98.17 98.21 98.17 98.19 +0.02 16,434 123,806 -367
Sep18 170515 98.09 98.13 98.09 98.11 +0.02 15,713 87,757 -491
Dec18 170515 98.00 98.04 98.00 98.03 +0.02 6,258 59,049 -1,455
Mar19 170515 97.92 97.97 97.92 97.96 +0.04 8,168 39,098 -57
Jun19 170515 97.85 97.88 97.85 97.88 +0.03 499 11,269 -68
Sep19 170515 97.79 97.81 97.79 97.81 +0.03 961 2,736 +798
Total Volume and Open Interest 128,358 1,034,944 +15,315
10-Year Aus T-Bonds(SFE)
Jun17 170515 97.34 97.40 97.33 97.38 +0.04 166,489 952,317 +749
Sep17 170515 97.38 97.38 97.38 97.38 +0.04 0 219 +0
Total Volume and Open Interest 166,489 952,536 +749
3-Year Aus T-Bonds(SFE)
Jun17 170515 98.15 98.19 98.14 98.18 +0.03 252,118 917,814 +9,001
Sep17 170515 98.18 98.18 98.18 98.18 +0.03      
Total Volume and Open Interest 252,118 917,814 +9,001
Gold(CMX)
Jun17 170515 1228.3 1237.4 1226.8 1230.0 +2.3 237,710 218,723 -14,035
Aug17 170515 1231.3 1240.6 1230.3 1233.4 +2.3 55,137 119,322 +19,954
Oct17 170515 1235.9 1244.0 1234.2 1236.8 +2.3 2,270 7,430 -265
Dec17 170515 1239.6 1247.1 1237.1 1240.1 +2.3 7,650 61,851 +2,638
Feb18 170515 1243.5 1250.1 1243.4 1243.4 +2.3 1,367 8,416 +268
Apr18 170515 1248.5 1248.5 1246.8 1246.8 +2.3 58 2,709 +49
Jun18 170515 1250.5 1251.5 1250.2 1250.2 +2.3 8 4,506 +2
Aug18 170515 1254.1 1256.2 1253.7 1253.7 +2.3 508 651 +416
Oct18 170515 1257.3 1257.3 1257.3 1257.3 +2.3 0 272 +0
Dec18 170515 1265.6 1265.6 1261.0 1261.0 +2.3 13 5,934 +1
Feb19 170515 1264.9 1264.9 1264.9 1264.9 +2.3 0 2 +0
Total Volume and Open Interest 305,227 434,472 +9,220
Silver(CMX)
May17 170515 1643.5 1673.5 1642.5 1656.1 +21.5 71 204 -26
Jul17 170515 1646.0 1681.5 1641.0 1660.3 +20.1 66,282 157,693 +5,105
Sep17 170515 1653.0 1688.0 1652.5 1667.2 +20.1 4,899 18,944 +454
Dec17 170515 1663.5 1696.5 1662.0 1677.0 +20.2 2,298 25,949 +1,321
Mar18 170515 1699.5 1701.5 1686.9 1686.9 +20.3 78 1,044 +36
May18 170515 1690.0 1709.0 1690.0 1693.5 +19.5 29 352 +1
Jul18 170515 1701.0 1701.0 1701.0 1701.0 +19.5 1 262 +1
Total Volume and Open Interest 73,968 206,767 +6,941
Platinum(NYMEX)
Jul17 170515 922.0 939.6 921.1 928.7 +11.2 10,951 66,686 +285
Oct17 170515 926.7 942.6 926.7 932.0 +11.1 188 8,268 +24
Jan18 170515 931.9 946.0 930.9 935.8 +11.1 4 512 +0
Apr18 170515 940.7 940.7 940.7 940.7 +11.1 0 91 +0
Total Volume and Open Interest 11,164 75,672 +316
Palladium(NYMEX)
Jun17 170515 805.25 818.50 794.45 797.00 -6.50 5,092 28,264 -702
Sep17 170515 804.10 817.20 794.00 796.05 -6.45 1,170 8,849 +708
Dec17 170515 805.00 805.00 795.80 795.80 -6.45 67 243 +60
Total Volume and Open Interest 6,329 37,363 +66
Copper(CMX)
May17 170515 253.35 254.70 253.15 253.30 +1.50 414 2,571 -163
Jul17 170515 252.50 255.70 251.80 253.90 +1.50 82,448 122,259 +3,096
Sep17 170515 253.65 256.85 253.10 255.05 +1.50 9,757 43,480 +1,386
Dec17 170515 255.95 258.45 255.50 256.75 +1.50 4,924 39,635 -14
Mar18 170515 258.35 259.60 258.00 258.05 +1.45 643 12,123 -22
Total Volume and Open Interest 98,990 249,942 +4,265
E-mini DJIA Index(CBOT)
Jun17 170515 20856 20962 20846 20930 +82 125,739 123,036 +2,102
Sep17 170515 20800 20905 20800 20880 +84 74 467 +3
Dec17 170515 20832 20832 20832 20832 +84 1 39 -1
Mar18 170515 20802 20802 20802 20802 +84      
Total Volume and Open Interest 125,814 123,542 +2,104
S & P 500(CME)
Jun17 170515 2389.00 2400.30 2389.00 2398.40 +9.70 5,229 77,010 +1,539
Sep17 170515 2395.60 2398.00 2395.60 2395.60 +9.60 0 240 +0
Dec17 170515 2392.60 2395.10 2392.60 2392.60 +9.50 10 60 +10
Mar18 170515 2390.60 2393.10 2390.60 2390.60 +9.50      
Total Volume and Open Interest 5,239 77,310 +1,549
S & P 500 E-Mini(Globex)
Jun17 170515 2388.75 2402.25 2388.00 2398.50 +9.75 1,356,242 3,028,521 +7,473
Sep17 170515 2386.00 2399.50 2385.75 2395.50 +9.50 3,429 29,284 +822
Dec17 170515 2383.25 2396.50 2383.25 2392.50 +9.50 301 7,068 -35
Mar18 170515 2390.50 2390.50 2390.50 2390.50 +9.50 0 288 +250
Total Volume and Open Interest 1,359,972 3,065,161 +8,510
NASDAQ 100 E-Mini(Globex)
Jun17 170515 5689.50 5706.50 5682.50 5701.30 +12.30 238,806 271,406 +3,957
Sep17 170515 5696.30 5711.80 5688.80 5706.80 +12.00 389 943 +23
Dec17 170515 5708.00 5718.00 5706.00 5711.30 +12.00 11 239 +1
Total Volume and Open Interest 239,206 272,602 +3,981
S&P Midcap 400(CME) e-Mini
Jun17 170515 1718.70 1736.60 1718.20 1729.50 +11.10 12,894 96,293 +394
Sep17 170515 1728.10 1733.50 1728.10 1728.10 +11.10 0 1 +0
Dec17 170515 1724.80 1724.80 1724.80 1724.80 +11.10      
Total Volume and Open Interest 12,894 96,294 +394
Volatility Index(CBOE)
May17 170515 11.25 11.30 10.83 10.83 -0.40 125,169 162,722 -13,352
Jun17 170515 12.40 12.45 12.13 12.18 -0.25 135,451 262,115 +23,180
Jul17 170515 13.58 13.60 13.33 13.33 -0.30 32,254 71,955 +1,246
Aug17 170515 14.38 14.40 14.15 14.18 -0.25 15,669 40,740 -745
Total Volume and Open Interest 325,793 614,065 +15,104
S & P 600(CME)
Jun17 170515 844.50 844.50 844.50 844.50 +5.70      
Sep17 170515 843.20 843.20 843.20 843.20 +5.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170515 1383.00 1399.20 1381.80 1392.70 +12.10 143,532 578,059 +668
Sep17 170515 1385.10 1393.80 1385.10 1391.20 +11.90 10 240 +10
Dec17 170515 1390.20 1390.20 1390.20 1390.20 +11.90 0 80 +0
Total Volume and Open Interest 143,542 578,379 +678
Nikkei 225(CME)
Jun17 170515 19795 19995 19765 19950 +130 11,797 40,632 +274
Sep17 170515 19890 20005 19870 19975 +130 37 110 +4
Total Volume and Open Interest 11,834 40,742 +278
Nikkei 225(SGX)
Jun17 170515 19890 19940 19885 19885 +20 71,217 227,968 +2,044
Sep17 170515 19885 19885 19850 19850 +20 4 1,392 +1
Dec17 170515 19730 19730 19730 19730 +20 0 2,413 +0
Total Volume and Open Interest 76,985 248,773 +4,384
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 170515 19800 19970 19755 19945 +130 45,999 81,119 -3,783
Sep17 170515 19890 19915 19885 19910 +130 4 51 +0
Dec17 170515 19800 19800 19800 19800 +130      
Total Volume and Open Interest 46,003 81,170 -3,783
Nikkei 225(CME) e-Mini Yen
Jun17 170515 19940 19940 19940 19940 +120 0 25 +0
Sep17 170515 19910 19910 19910 19910 +130      
Dec17 170515 19800 19800 19800 19800 +130      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
May17 170515 5399.0 5410.0 5366.0 5400.0 +16.0 95,332 427,423 +11,644
Jun17 170515 5350.5 5362.0 5320.0 5352.0 +16.5 3,781 35,426 +252
Jul17 170515 5323.0 5341.5 5323.0 5341.5 +17.0 5 10 +1
Total Volume and Open Interest 99,118 477,993 +11,897
Hang Seng Index(HKFE)
May17 170515 25053 25323 25033 25257 +194 107,160 145,579 +866
Jun17 170515 24848 25120 24841 25052 +198 2,192 23,923 +957
Total Volume and Open Interest 109,934 176,292 +2,067
DAX(EUREX)
Jun17 170515 12815.5 12843.5 12726.0 12792.5 +27.0 82,864 161,171 -2,261
Sep17 170515 12804.0 12830.0 12726.0 12784.0 +27.0 215 5,713 +26
Dec17 170515 12780.0 12780.0 12726.0 12775.5 +27.0 18 3,659 +154
Total Volume and Open Interest 83,097 170,543 -2,081
Mini-DAX(EUREX)
Jun17 170515 12814.0 12844.0 12725.0 12792.5 +27.0 25,912 12,288 -663
Sep17 170515 12802.0 12829.0 12731.0 12784.0 +27.0 62 641 -5
Dec17 170515 12762.0 12797.0 12729.0 12775.5 +27.0 3 75 -1
Total Volume and Open Interest 25,977 13,004 -669
DJ EuroSTOXX 50(EUREX)
Jun17 170515 3616 3622 3593 3611 +10 820,140 4,066,283 +12,496
Sep17 170515 3605 3612 3585 3602 +10 172 51,629 +1,664
Dec17 170515 3598 3598 3590 3590 +10 10 34,573 +0
Total Volume and Open Interest 820,322 4,152,485 +14,160
Swiss Market Index(EUREX)
Jun17 170515 9109 9131 9067 9094 -5 39,135 204,685 +4,003
Sep17 170515 9106 9106 9064 9073 -5 14 4,359 +8
Dec17 170515 9044 9045 9033 9045 -4 0 117 +0
Total Volume and Open Interest 39,149 209,161 +4,011
FT-SE 100(EURONEXT)
Jun17 170515 7406.50 7429.00 7396.00 7416.50 +24.50 129,710 745,503 +488
Sep17 170515 7346.50 7363.50 7339.50 7351.50 +24.00 1,821 9,008 +709
Dec17 170515 7311.50 7311.50 7311.50 7311.50 +24.00 0 653 +0
Total Volume and Open Interest 131,531 755,164 +1,197
SPI 200(SFE)
Jun17 170515 5810.0 5831.0 5785.0 5818.0 +7.0 41,734 307,272 +5,119
Sep17 170515 5751.0 5763.0 5751.0 5763.0 +7.0 15 2,491 +3
Dec17 170515 5747.0 5747.0 5747.0 5747.0 +7.0 0 1,402 +0
Total Volume and Open Interest 41,850 312,458 +5,223
FTSE MIB(ISE)
Jun17 170515 21345.00 21395.00 21230.00 21356.00 +107.00 33,363 50,429 +0
Sep17 170515 21210.00 21275.00 21175.00 21266.00 +107.00 27 137 +0
Dec17 170515 21156.00 21156.00 21156.00 21156.00 +134.00 0 2 +0
Total Volume and Open Interest 33,390 50,568 +0
KOSPI 200(KFE)
Jun17 170515 298.60 300.30 297.85 299.75 +1.00 395,199 282,684 -15,338
Sep17 170515 299.20 300.95 298.60 300.45 +1.00 1,392 28,459 +1,850
Dec17 170515 301.10 301.10 301.10 301.10 +0.50 13 18,741 +990
Total Volume and Open Interest 396,604 349,334 -12,540
GSCI(CME)
Jun17 170515 386.80 386.90 382.60 382.60 +3.15 4,116 13,071 +4,057
Jul17 170515 384.05 384.05 384.05 384.05 +3.15      
Aug17 170515 387.00 387.00 387.00 387.00        
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!!!