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 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170519 945.50 956.25 944.50 953.00 +8.25 81,966 356,080 -1,623
Aug17 170519 946.75 957.75 946.50 954.25 +7.50 12,122 35,135 +486
Sep17 170519 945.75 955.50 944.75 952.50 +7.50 3,447 14,725 +297
Nov17 170519 945.25 954.75 944.25 951.75 +7.00 31,137 189,529 -61
Jan18 170519 951.75 961.75 951.75 959.00 +6.75 1,701 16,431 +25
Mar18 170519 957.50 966.25 956.25 962.50 +6.00 794 11,337 +104
May18 170519 961.50 970.00 961.50 966.50 +5.25 209 6,172 +29
Jul18 170519 968.25 977.00 967.50 973.25 +5.75 387 12,318 -53
Aug18 170519 970.50 978.25 970.50 970.75 +5.50 21 232 +11
Sep18 170519 955.25 955.25 955.25 955.25 +5.50 0 47 +0
Nov18 170519 950.25 953.00 949.00 949.75 +4.25 321 4,764 -22
Jan19 170519 955.25 955.75 953.75 954.25 +4.25 0 59 +0
Mar19 170519 954.25 954.25 954.25 954.25 +4.00 0 7 +0
May19 170519 956.00 956.00 956.00 956.00 +4.00 0 7 +0
Total Volume and Open Interest 132,105 646,903 -807
Soybean Meal(CBOT)
Jul17 170519 307.30 310.80 306.90 307.00 -0.50 41,783 194,129 -1,612
Aug17 170519 308.50 311.70 308.00 308.20 -0.20 4,908 27,814 +405
Sep17 170519 309.30 312.20 309.00 309.20 -0.10 1,938 22,583 +119
Oct17 170519 308.60 311.50 308.30 309.00 +0.10 1,092 16,123 +89
Dec17 170519 309.90 313.20 309.60 310.40 +0.30 10,610 82,736 +1,654
Jan18 170519 310.40 313.30 310.20 310.70 +0.20 818 7,605 +176
Mar18 170519 310.50 313.40 310.50 311.00 +0.10 405 7,552 +71
May18 170519 311.10 314.00 311.10 311.60 +0.50 235 4,381 +49
Jul18 170519 312.90 315.70 312.90 313.10 +0.20 245 3,974 +46
Aug18 170519 312.20 315.40 312.20 312.80 +0.60 21 887 +5
Total Volume and Open Interest 62,115 370,626 +1,019
Soybean Oil(CBOT)
Jul17 170519 32.50 33.08 32.41 33.04 +0.60 41,466 201,819 -2,222
Aug17 170519 32.59 33.17 32.51 33.13 +0.60 6,413 34,873 +1
Sep17 170519 32.66 33.27 32.62 33.24 +0.59 3,120 25,424 +98
Oct17 170519 32.73 33.35 32.70 33.31 +0.59 1,672 15,622 -217
Dec17 170519 32.96 33.53 32.87 33.50 +0.61 10,853 92,610 +1,157
Jan18 170519 33.04 33.64 32.99 33.61 +0.61 987 9,744 -31
Mar18 170519 33.19 33.77 33.14 33.74 +0.58 619 10,111 +35
May18 170519 33.43 33.92 33.33 33.89 +0.59 466 5,229 +230
Jul18 170519 33.47 34.04 33.43 34.00 +0.57 181 4,313 +65
Aug18 170519 33.49 33.93 33.49 33.93 +0.57 21 576 +3
Total Volume and Open Interest 65,911 403,327 -857
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170519 521.0 524.3 519.1 523.2 +1.9 10,228 96,948 +439
Nov17 170519 498.0 502.8 498.0 499.9 +1.4 6,109 75,543 +1,375
Jan18 170519 503.7 508.3 503.5 505.4 +2.1 224 10,141 +126
Mar18 170519 509.9 512.9 508.2 510.0 +2.6 37 1,419 +13
Total Volume and Open Interest 16,605 184,338 +1,955
Corn(CBOT)
Jul17 170519 366.00 373.00 366.00 372.50 +6.50 140,847 725,209 -10,778
Sep17 170519 373.75 380.50 373.50 379.75 +6.00 43,822 213,757 +1,146
Dec17 170519 384.00 390.75 384.00 390.25 +6.25 43,129 279,649 +3,243
Mar18 170519 394.00 400.25 393.75 400.00 +6.00 12,522 72,058 +2,643
May18 170519 399.50 406.00 399.50 405.50 +6.00 1,921 12,897 +43
Jul18 170519 404.50 410.25 404.50 410.25 +5.75 2,053 37,097 +276
Sep18 170519 404.50 405.75 404.25 405.00 +5.50 824 3,172 +362
Dec18 170519 401.25 407.00 401.25 406.00 +5.25 1,429 23,754 +693
Mar19 170519 413.25 413.25 413.25 413.25 +4.75 1 422 -1
May19 170519 417.75 417.75 413.00 417.75 +4.50 0 184 +0
Total Volume and Open Interest 246,548 1,368,809 -2,373
Wheat(CBOT)
Jul17 170519 425.25 436.75 425.25 435.25 +9.50 63,689 276,377 +2,440
Sep17 170519 439.50 450.00 439.25 448.50 +8.75 21,155 74,057 +1,650
Dec17 170519 461.25 471.25 460.75 469.75 +8.25 11,963 71,571 +1,242
Mar18 170519 480.75 489.00 480.00 487.50 +8.25 4,195 20,485 +952
May18 170519 492.00 500.50 491.75 499.00 +8.50 355 3,734 -48
Jul18 170519 502.00 510.00 501.25 508.25 +9.00 341 5,115 +83
Total Volume and Open Interest 101,791 453,461 +6,342
Wheat(KCBT)
Jul17 170519 426.00 439.00 426.00 438.00 +12.00 28,664 153,941 +2,080
Sep17 170519 443.00 456.00 443.00 455.00 +11.75 10,435 31,811 +1,185
Dec17 170519 468.00 480.25 468.00 480.25 +12.25 6,536 39,204 +1,240
Mar18 170519 484.50 495.00 484.50 495.00 +12.25 796 17,335 +11
May18 170519 500.25 505.25 500.25 505.25 +12.00 153 3,878 -9
Jul18 170519 511.00 515.75 510.50 515.75 +11.75 36 4,325 +9
Sep18 170519 528.50 528.50 513.00 528.50 +11.25 2 285 +2
Total Volume and Open Interest 46,626 251,031 +4,522
Wheat(MGE)
Jul17 170519 544.50 556.00 544.50 555.75 +11.00 2,540 29,300 -110
Sep17 170519 551.50 562.75 551.50 562.50 +11.00 997 11,696 +125
Dec17 170519 558.75 570.00 558.75 570.00 +10.75 574 10,231 -84
Mar18 170519 567.75 577.50 567.75 577.50 +10.25 99 5,660 +5
May18 170519 578.00 582.00 578.00 581.75 +9.50 40 2,747 -21
Jul18 170519 580.50 586.50 580.50 586.50 +9.50 42 607 +10
Total Volume and Open Interest 4,303 60,451 -74
Oats(CBOT)
Jul17 170519 236.25 245.00 236.00 241.75 +5.75 228 4,919 -41
Sep17 170519 228.50 231.50 228.25 228.25 +4.50 6 114 +0
Dec17 170519 222.00 225.00 221.75 222.00 +0.50 18 1,112 +6
Mar18 170519 224.75 224.75 224.50 224.50 +0.50 6 90 +1
Total Volume and Open Interest 258 6,235 -34
Rough Rice(CBOT)
May17 170512 10.23 10.23 10.23 10.23 -0.19 20 90 -28
Jul17 170519 10.90 10.90 10.77 10.83 -0.06 1,094 8,329 +93
Sep17 170519 11.10 11.13 11.04 11.09 -0.06 217 814 +102
Nov17 170519 11.24 11.33 11.24 11.31 -0.03 19 97 +6
Total Volume and Open Interest 1,350 9,250 +209
Live Cattle(CME)
Jun17 170519 123.330 124.050 122.480 123.450 +0.520 28,936 64,415 -2,265
Aug17 170519 120.050 121.400 119.430 121.050 +1.400 21,625 176,989 +3,351
Oct17 170519 116.050 117.080 115.500 116.680 +0.880 8,048 100,874 -10
Dec17 170519 116.400 117.250 115.885 116.930 +0.645 6,207 45,701 +636
Feb18 170519 116.580 117.480 116.100 117.100 +0.750 2,083 18,834 +379
Apr18 170519 115.135 115.730 114.500 115.430 +0.700 476 7,899 +150
Total Volume and Open Interest 67,657 418,736 +2,412
Feeder Cattle(CME)
May17 170519 142.700 143.850 142.500 143.350 +1.065 817 3,285 -180
Aug17 170519 149.985 151.330 148.630 150.450 +1.100 6,515 33,030 +166
Sep17 170519 149.735 151.035 148.830 150.235 +0.985 1,977 9,401 +22
Oct17 170519 148.500 149.800 147.735 149.080 +1.080 1,095 6,693 +108
Nov17 170519 146.000 147.400 145.650 146.800 +0.865 357 2,460 +71
Jan18 170519 140.235 141.250 139.685 140.785 +1.000 168 2,066 +36
Mar18 170519 136.435 137.285 136.435 137.285 +0.985 75 254 -6
Total Volume and Open Interest 11,004 57,197 +217
Lean Hogs(CME)
Jun17 170519 78.680 79.550 78.330 79.500 +0.350 15,304 34,832 -2,673
Jul17 170519 78.900 80.230 78.650 80.180 +0.895 12,987 60,996 +1,559
Aug17 170519 78.450 79.330 78.285 79.230 +0.500 10,004 43,060 +1,559
Oct17 170519 67.300 67.975 67.180 67.900 +0.425 6,139 43,003 +586
Dec17 170519 61.785 62.050 61.700 62.000 +0.050 1,889 20,437 +542
Feb18 170519 65.680 65.850 65.450 65.725 -0.175 732 8,846 +96
Apr18 170519 69.035 69.250 68.950 69.200 unch 420 7,132 +224
May18 170519 73.535 73.900 73.535 73.535 -0.065 6 106 +1
Total Volume and Open Interest 47,624 221,807 +1,962
Class III Milk(CME)
May17 170519 15.62 15.62 15.60 15.60 -0.01 129 4,843 +25
Jun17 170519 16.22 16.42 16.20 16.32 +0.12 489 5,481 -83
Jul17 170519 16.59 16.82 16.55 16.77 +0.15 339 3,847 +39
Aug17 170519 16.96 17.21 16.96 17.15 +0.14 147 3,352 +35
Sep17 170519 17.12 17.27 17.11 17.27 +0.11 122 3,089 +14
Oct17 170519 17.15 17.18 17.11 17.18 +0.08 53 2,534 -7
Nov17 170519 17.04 17.04 16.96 17.02 +0.06 38 2,311 +13
Dec17 170519 16.85 16.90 16.83 16.83 +0.03 38 2,226 +14
Jan18 170519 16.60 16.65 16.60 16.62 +0.07 29 705 +8
Feb18 170519 16.60 16.65 16.55 16.55 +0.05 29 662 +11
Mar18 170519 16.50 16.50 16.50 16.50 +0.05 28 614 +12
Apr18 170519 16.38 16.40 16.38 16.39 -0.02 8 509 -5
May18 170519 16.43 16.45 16.41 16.45 +0.07 42 418 +30
Total Volume and Open Interest 1,497 31,429 +100
Cocoa(ICE)
Jul17 170519 2080 2084 2018 2028 -56 19,626 130,974 -2,707
Sep17 170519 2087 2094 2032 2041 -52 10,634 67,553 +118
Dec17 170519 2105 2111 2051 2059 -50 6,106 40,057 +588
Mar18 170519 2129 2131 2075 2083 -47 2,041 21,190 -690
May18 170519 2146 2147 2096 2100 -46 851 10,736 -131
Jul18 170519 2162 2164 2114 2118 -46 214 7,232 +63
Sep18 170519 2133 2141 2130 2136 -45 256 5,679 +98
Total Volume and Open Interest 39,732 290,002 -2,661
Coffee "C"(ICE)
May17 170518 129.20 129.20 127.40 127.40 -4.80 2 2 +0
Jul17 170519 128.95 133.40 128.95 132.10 +2.45 22,889 102,964 -2,159
Sep17 170519 131.70 135.75 131.60 134.50 +2.45 10,801 40,608 -440
Dec17 170519 135.15 139.20 135.05 137.90 +2.40 5,376 32,910 -819
Mar18 170519 138.70 142.50 138.45 141.25 +2.35 2,665 15,624 +193
May18 170519 140.70 144.70 140.70 143.50 +2.35 1,450 6,909 +399
Total Volume and Open Interest 43,593 208,888 -2,689
Orange Juice(ICE)
Jul17 170519 141.60 141.60 137.65 139.75 -1.35 541 7,849 +29
Sep17 170519 139.60 139.95 136.70 138.45 -1.70 124 1,603 +18
Nov17 170519 139.55 139.85 137.00 138.35 -1.90 40 1,030 +5
Jan18 170519 140.00 140.10 137.20 138.65 -1.80 8 444 +7
Mar18 170519 141.35 141.35 139.40 139.50 -1.75 0 112 +0
May18 170519 143.00 143.00 139.95 139.95 -1.55 0 70 +0
Total Volume and Open Interest 713 11,108 +59
Sugar #11(ICE)
Jul17 170519 16.00 16.44 15.91 16.38 +0.35 73,207 363,888 +1,201
Oct17 170519 16.24 16.63 16.13 16.59 +0.35 31,141 189,470 +2,128
Mar18 170519 16.76 17.10 16.65 17.08 +0.36 15,217 120,330 +228
May18 170519 16.60 16.93 16.52 16.92 +0.35 4,190 43,008 +446
Jul18 170519 16.45 16.79 16.40 16.79 +0.34 2,431 26,084 +614
Oct18 170519 16.47 16.79 16.40 16.79 +0.32 1,481 29,155 +417
Mar19 170519 16.65 16.96 16.64 16.96 +0.29 494 14,167 +187
May19 170519 16.52 16.82 16.52 16.82 +0.26 186 4,189 -15
Total Volume and Open Interest 128,876 798,457 +5,535
London Cocoa(LCE)
Jul17 170519 1603 1605 1559 1563 -42 10,658 108,056 +67
Sep17 170519 1616 1620 1576 1579 -40 6,468 37,928 -319
Dec17 170519 1635 1637 1596 1599 -37 5,374 57,830 +59
Mar18 170519 1651 1653 1613 1616 -37 3,780 38,825 +514
May18 170519 1665 1665 1628 1629 -36 2,218 12,662 +338
Jul18 170519 1674 1676 1644 1644 -34 455 8,314 -52
Sep18 170519 1689 1689 1658 1658 -34 136 5,692 +0
Total Volume and Open Interest 29,186 272,731 +663
London Sugar(LCE)
Aug17 170519 455.40 465.00 453.00 464.60 +9.30 6,024 44,676 +92
Oct17 170519 440.50 449.30 439.20 449.00 +7.40 1,770 24,963 +322
Dec17 170519 441.20 449.20 440.90 449.10 +6.50 676 9,579 -94
Mar18 170519 443.50 451.60 443.50 451.30 +6.40 260 6,069 +41
May18 170519 453.50 453.50 453.50 453.50 +6.40 136 3,005 +55
Total Volume and Open Interest 8,949 90,439 +457
Cotton(ICE)
Jul17 170519 79.40 79.50 78.42 79.45 +0.21 23,677 123,609 -4,625
Oct17 170519 74.98 75.81 74.98 75.81 +0.13 9 83 +4
Dec17 170519 73.99 74.05 73.15 73.45 -0.19 11,640 119,831 +3,102
Mar18 170519 73.45 73.49 72.86 73.00 -0.24 557 12,783 +33
May18 170519 73.75 73.82 73.26 73.26 -0.27 376 1,684 +110
Jul18 170519 73.50 73.50 73.40 73.40 -0.30 236 2,261 +59
Total Volume and Open Interest 36,586 262,853 -1,358
Lumber(CME)
Jul17 170519 368.0 368.0 362.2 363.0 -4.7 472 3,573 -45
Sep17 170519 361.9 362.7 358.9 359.6 -3.3 110 771 -11
Nov17 170519 353.9 353.9 351.2 351.2 -2.5 78 394 +29
Jan18 170519 358.8 358.8 356.3 356.3 -0.7 5 64 +0
Total Volume and Open Interest 665 4,833 -27
Crude Oil(NYM)
Jun17 170519 49.28 50.53 49.28 50.33 +0.98 650,107 113,829 -121,152
Jul17 170519 49.67 50.90 49.60 50.67 +1.01 418,356 614,997 +19,088
Aug17 170519 49.75 51.13 49.75 50.92 +1.01 80,985 163,915 +7,315
Sep17 170519 50.15 51.32 50.07 51.13 +0.99 40,627 185,712 -2,341
Oct17 170519 50.29 51.50 50.25 51.30 +0.97 19,331 105,662 +518
Nov17 170519 50.47 51.62 50.42 51.45 +0.95 11,602 65,874 -72
Dec17 170519 50.64 51.74 50.54 51.56 +0.93 69,197 313,658 -9
Jan18 170519 51.04 51.78 51.04 51.62 +0.91 6,262 72,564 +265
Feb18 170519 51.11 51.67 50.87 51.64 +0.90 3,248 36,654 +497
Mar18 170519 51.08 51.68 50.87 51.62 +0.88 4,593 56,095 -176
Apr18 170519 51.01 51.66 51.01 51.56 +0.85 4,075 20,734 +292
May18 170519 51.06 51.51 51.06 51.49 +0.82 3,841 19,310 +1,211
Jun18 170519 50.93 51.55 50.86 51.42 +0.81 18,357 108,113 +1,051
Jul18 170519 51.33 51.33 50.42 51.33 +0.80 1,161 14,399 -4
Aug18 170519 51.26 51.26 50.37 51.26 +0.79 415 11,814 +37
Sep18 170519 51.06 51.19 50.94 51.19 +0.78 627 26,227 -94
Total Volume and Open Interest 1,366,424 2,244,622 -92,502
e-miNY Crude Oil(NYM)
Jun17 170519 49.400 50.500 49.300 50.325 +0.975 14,530 1,563 -275
Jul17 170519 49.700 50.900 49.600 50.675 +1.025 2,794 1,800 +322
Aug17 170519 49.900 51.100 49.900 50.925 +1.025 119 283 +19
Sep17 170519 50.225 51.300 50.225 51.125 +0.975 17 271 -2
Oct17 170519 50.750 51.300 50.750 51.300 +0.975 15 169 -2
Nov17 170519 51.300 51.450 51.300 51.450 +0.950 6 22 -2
Dec17 170519 51.100 51.575 50.450 51.550 +0.925 11 292 +3
Jan18 170519 51.500 51.625 51.500 51.625 +0.925 1 10 +0
Feb18 170519 51.100 51.650 51.100 51.650 +0.900 0 66 +0
Mar18 170519 51.625 51.625 51.625 51.625 +0.875 2 17 -2
Total Volume and Open Interest 17,498 4,724 +64
NY Harbor ULSD(NYM)
Jun17 170519 154.33 158.97 154.33 158.27 +3.74 68,067 67,040 -10,483
Jul17 170519 155.40 159.48 154.86 158.84 +3.75 47,792 110,449 +5,869
Aug17 170519 155.55 160.14 155.55 159.56 +3.74 24,419 40,128 +933
Sep17 170519 156.99 161.06 156.99 160.55 +3.69 17,494 36,663 +952
Oct17 170519 158.24 162.04 158.24 161.58 +3.60 8,610 16,287 +169
Nov17 170519 159.54 162.97 159.42 162.54 +3.52 6,926 17,833 +994
Dec17 170519 160.28 163.71 160.27 163.28 +3.43 14,284 66,614 -664
Jan18 170519 162.74 164.18 162.69 164.01 +3.34 1,491 11,960 +544
Feb18 170519 163.03 164.33 163.03 164.33 +3.27 604 4,956 -9
Mar18 170519 163.83 164.11 163.83 164.11 +3.20 1,293 7,019 -135
Apr18 170519 163.01 163.25 162.76 163.25 +3.14 632 4,443 +200
May18 170519 160.87 162.70 160.87 162.70 +3.09 493 2,844 +37
Jun18 170519 161.24 162.57 161.22 162.47 +3.06 790 16,417 +217
Jul18 170519 162.58 162.58 157.51 162.58 +3.01 7 1,031 +2
Total Volume and Open Interest 193,165 421,432 -1,281
RBOB Gasoline(NYM)
Jun17 170519 160.73 165.44 160.60 165.23 +4.60 74,472 61,417 -12,157
Jul17 170519 160.41 164.99 160.33 164.78 +4.37 77,132 129,596 +10,240
Aug17 170519 159.59 164.24 159.59 164.04 +4.12 37,133 41,145 +1,041
Sep17 170519 158.71 162.93 158.71 162.74 +4.00 29,035 45,005 -407
Oct17 170519 147.42 151.33 147.42 151.10 +3.74 14,174 35,817 +265
Nov17 170519 145.81 148.97 145.71 148.75 +3.56 7,779 21,367 +527
Dec17 170519 144.15 147.16 144.15 146.96 +3.41 8,677 33,765 +156
Jan18 170519 144.61 146.78 144.61 146.55 +3.26 514 6,468 -2
Feb18 170519 145.46 147.10 145.46 147.10 +3.19 353 2,682 -8
Mar18 170519 148.55 148.55 145.54 148.55 +3.16 177 3,201 -8
Total Volume and Open Interest 255,356 404,336 +131
e-miNY RBOB Gasoline(NYM)
Jun17 170519 165.20 165.20 160.40 165.20 +4.60 0 1 +0
Jul17 170519 164.80 164.80 164.78 164.80 +4.40      
Aug17 170519 164.00 164.04 164.00 164.00 +4.10      
Sep17 170519 162.70 162.74 162.70 162.70 +4.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170519 3.184 3.270 3.181 3.256 +0.074 147,282 132,488 -15,361
Jul17 170519 3.281 3.370 3.281 3.353 +0.073 104,599 270,175 +1,314
Aug17 170519 3.306 3.406 3.306 3.390 +0.070 39,174 126,871 +3,956
Sep17 170519 3.308 3.387 3.308 3.372 +0.065 39,977 139,615 +7,331
Oct17 170519 3.336 3.411 3.336 3.396 +0.062 54,281 197,606 +8,697
Nov17 170519 3.391 3.460 3.391 3.446 +0.059 12,912 66,589 +639
Dec17 170519 3.525 3.575 3.512 3.563 +0.056 9,094 73,534 +5
Jan18 170519 3.596 3.647 3.585 3.635 +0.053 18,226 104,310 +43
Feb18 170519 3.560 3.614 3.560 3.603 +0.048 8,500 48,879 +723
Mar18 170519 3.476 3.520 3.476 3.509 +0.041 15,821 69,361 +80
Apr18 170519 2.950 2.959 2.935 2.948 +0.012 8,568 99,645 +98
May18 170519 2.874 2.892 2.874 2.883 +0.008 5,597 35,481 +291
Jun18 170519 2.904 2.919 2.900 2.909 +0.007 2,337 19,889 -44
Jul18 170519 2.935 2.945 2.934 2.934 +0.006 3,000 23,229 +910
Aug18 170519 2.944 2.952 2.938 2.941 +0.006 860 19,083 +184
Sep18 170519 2.926 2.928 2.917 2.917 +0.006 657 18,381 -41
Total Volume and Open Interest 475,483 1,571,364 +9,000
Brent Crude Oil(ICE)
Jul17 170519 52.57 53.82 52.55 53.61 +1.10 331,361 366,238 -25,227
Aug17 170519 52.74 53.97 52.72 53.76 +1.09 182,193 447,410 +4,535
Sep17 170519 52.92 54.10 52.86 53.90 +1.08 87,421 305,085 +2,378
Oct17 170519 53.07 54.22 53.01 54.03 +1.07 45,511 138,020 +300
Nov17 170519 53.20 54.33 53.20 54.15 +1.06 32,540 111,770 +1,074
Dec17 170519 53.30 54.40 53.24 54.23 +1.03 105,593 331,245 +4,699
Jan18 170519 53.39 54.41 53.39 54.26 +1.02 9,494 51,760 +1,284
Feb18 170519 53.39 54.38 53.39 54.24 +1.00 4,531 45,716 +617
Mar18 170519 53.57 54.27 53.50 54.20 +0.97 6,047 53,901 +266
Apr18 170519 54.15 54.15 54.15 54.15 +0.95 1,509 20,375 +353
May18 170519 54.08 54.08 54.08 54.08 +0.93 1,094 21,085 +12
Jun18 170519 53.37 54.10 53.32 53.99 +0.92 21,673 105,123 +1,085
Jul18 170519 53.94 53.94 53.94 53.94 +0.92 967 17,396 +369
Aug18 170519 53.89 53.89 53.89 53.89 +0.91 747 15,680 +145
Total Volume and Open Interest 878,778 2,529,451 -6,768
Gas Oil(ICE)
Jun17 170519 465.00 474.50 464.75 473.75 +8.75 102,012 165,253 -2,769
Jul17 170519 465.00 474.50 464.75 473.50 +8.50 80,873 157,530 +7,937
Aug17 170519 465.00 475.75 465.00 474.75 +8.25 34,271 70,088 +4,077
Sep17 170519 468.25 477.75 468.25 476.75 +8.25 24,236 52,872 -1,467
Oct17 170519 471.75 480.50 471.75 479.50 +8.00 13,472 49,528 -73
Nov17 170519 473.25 481.75 473.25 480.50 +7.75 7,696 25,590 -253
Dec17 170519 473.75 482.00 473.75 481.00 +7.75 25,924 100,424 +1,168
Jan18 170519 476.00 483.25 476.00 482.25 +7.25 1,861 19,416 +278
Feb18 170519 477.75 484.00 477.75 483.50 +7.25 750 11,670 +73
Mar18 170519 479.50 484.75 479.50 484.00 +7.00 2,124 18,905 +374
Total Volume and Open Interest 303,493 862,650 +10,825
Ethanol(CBOT)
Jun17 170519 1.469 1.490 1.462 1.483 +0.020 149 989 -38
Jul17 170519 1.489 1.510 1.485 1.505 +0.019 198 984 +62
Aug17 170519 1.519 1.520 1.511 1.515 +0.017 16 477 +2
Sep17 170519 1.509 1.509 1.509 1.509 +0.009 3 241 +0
Oct17 170519 1.505 1.505 1.491 1.505 +0.009 0 173 +0
Nov17 170519 1.494 1.494 1.494 1.494 +0.009 0 140 +0
Dec17 170519 1.483 1.488 1.483 1.488 +0.013 1 328 +1
Jan18 170519 1.488 1.488 1.488 1.488 +0.013      
Total Volume and Open Interest 367 3,335 +27
WTI Crude Oil(ICE)
Jun17 170519 49.44 50.49 49.44 50.33 +0.98 60,235 42,731 -1,458
Jul17 170519 49.75 50.86 49.71 50.67 +1.01 86,051 88,738 +2,254
Aug17 170519 49.95 51.10 49.95 50.92 +1.01 41,332 48,445 +713
Sep17 170519 50.24 51.31 50.22 51.13 +0.99 19,178 51,097 +921
Oct17 170519 50.41 51.47 50.41 51.30 +0.97 8,559 22,243 +809
Nov17 170519 50.72 51.57 50.67 51.45 +0.95 4,257 6,635 -145
Dec17 170519 50.71 51.68 50.71 51.56 +0.93 18,947 119,246 +732
Jan18 170519 51.26 51.62 51.26 51.62 +0.91 1,189 9,723 -97
Feb18 170519 51.64 51.64 51.64 51.64 +0.90 716 4,764 +160
Mar18 170519 51.10 51.62 51.10 51.62 +0.88 713 11,577 +118
Apr18 170519 51.56 51.56 51.56 51.56 +0.85 288 2,162 +93
May18 170519 51.49 51.49 51.49 51.49 +0.82 206 1,397 +29
Jun18 170519 51.16 51.43 51.09 51.42 +0.81 3,078 36,798 +5
Jul18 170519 51.33 51.33 51.33 51.33 +0.80 211 720 +206
Aug18 170519 51.26 51.26 51.26 51.26 +0.79 10 1,446 +0
Sep18 170519 51.19 51.19 51.19 51.19 +0.78 9 2,104 +0
Total Volume and Open Interest 252,985 593,384 +3,611
US Dollar Index(ICE)
Jun17 170519 97.715 97.740 96.965 97.030 -0.743 29,335 75,309 +380
Sep17 170519 97.560 97.560 96.785 96.845 -0.740 3,029 2,618 +296
Dec17 170519 97.350 97.350 96.600 96.650 -0.740 219 569 -112
Total Volume and Open Interest 32,600 78,607 +557
Australian Dollar(CME)
Jun17 170519 74.15 74.65 74.03 74.53 +0.42 104,489 132,972 -1,928
Sep17 170519 74.02 74.54 73.93 74.43 +0.42 398 2,200 -14
Dec17 170519 74.31 74.44 74.17 74.35 +0.43 0 122 +0
Total Volume and Open Interest 105,097 136,752 -2,003
British Pound(CME)
Jun17 170519 129.48 130.52 129.43 130.43 +0.91 120,020 253,127 +491
Sep17 170519 129.98 130.85 129.82 130.79 +0.91 196 1,632 -9
Dec17 170519 130.65 131.19 130.24 131.17 +0.92 71 638 +71
Total Volume and Open Interest 120,663 256,598 +563
Canadian Dollar(CME)
Jun17 170519 73.54 74.06 73.51 74.03 +0.57 78,936 212,429 +1,076
Sep17 170519 73.65 74.17 73.63 74.16 +0.58 305 4,263 +27
Dec17 170519 73.95 74.32 73.95 74.28 +0.58 16 2,293 +6
Mar18 170519 74.28 74.42 74.28 74.42 +0.59 3 182 +0
Total Volume and Open Interest 79,823 219,872 +1,050
Japanese Yen(CME)
Jun17 170519 89.74 90.16 89.62 89.87 +0.02 256,816 214,613 -195
Sep17 170519 90.30 90.52 90.00 90.25 +0.03 1,173 6,585 -77
Dec17 170519 90.75 90.85 90.47 90.67 +0.03 6 264 +3
Total Volume and Open Interest 259,178 221,988 -522
Swiss Franc(CME)
Jun17 170519 102.20 102.99 102.16 102.90 +0.67 44,337 49,639 +1,053
Sep17 170519 102.85 103.58 102.77 103.50 +0.67 167 301 -13
Dec17 170519 104.10 104.16 104.10 104.16 +0.69 46 66 +46
Total Volume and Open Interest 44,552 50,013 +1,085
EuroFX(CME)
Jun17 170519 111.16 112.28 111.14 112.21 +1.01 241,181 426,501 +1,843
Sep17 170519 111.80 112.80 111.68 112.74 +1.01 2,908 4,910 +301
Dec17 170519 112.44 113.36 112.25 113.30 +1.02 189 882 +22
Total Volume and Open Interest 247,714 434,109 +2,450
Mexican Peso(CME)
Jun17 170519 528.25 534.25 527.75 533.75 +4.50 53,369 169,738 +1,163
Jul17 170519 530.63 531.38 525.75 531.38 +4.50      
Total Volume and Open Interest 53,916 185,027 +1,170
Brazilian Real(CME)
Jun17 170519 296.65 307.20 296.00 305.90 +7.55 2,739 23,278 +519
Jul17 170519 295.25 304.95 295.25 303.80 +7.40 18 181 +8
Aug17 170519 302.15 307.50 302.15 302.15 +7.65      
Sep17 170519 300.00 300.00 300.00 300.00 +7.45 0 101 +0
Total Volume and Open Interest 2,757 23,560 +527
30-Year T-Bonds(CBOT)
Jun17 170519 153~240 154~050 153~120 153~270 +0~010 423,076 689,217 +20,969
Sep17 170519 152~160 152~290 152~060 152~190 +0~010 18,203 19,186 +9,366
Dec17 170519 151~280 151~280 150~200 151~280 unch 1 0 -1
Total Volume and Open Interest 441,280 708,403 +30,334
10-Year T-Notes(CBOT)
Jun17 170519 126~090 126~115 126~015 126~060 -0~030 2,428,546 3,285,273 -1,419
Sep17 170519 125~310 126~020 125~240 125~285 -0~030 94,781 112,361 +28,962
Dec17 170519 125~185 125~185 125~185 125~185 -0~030      
Total Volume and Open Interest 2,523,327 3,397,634 +27,543
5-Year T-Notes(CBOT)
Jun17 170519 118~216 118~232 118~180 118~206 -0~014 1,157,517 3,134,466 +11,252
Sep17 170519 118~046 118~060 118~010 118~032 -0~020 80,575 122,759 +36,501
Dec17 170519 117~252 117~252 117~252 117~252 -0~020      
Total Volume and Open Interest 1,238,092 3,257,225 +47,753
2 Year T-Notes(CBOT)
Jun17 170519 108~110 108~114 108~094 108~110 -0~002 398,663 1,394,562 -3,861
Sep17 170519 108~066 108~072 108~052 108~070 -0~002 34,594 47,977 +9,911
Dec17 170519 108~070 108~070 108~070 108~070 -0~002      
Total Volume and Open Interest 433,257 1,442,539 +6,050
Eurodollars(CME)
Jun17 170519 98.765 98.765 98.745 98.750 -0.012 470,871 1,394,637 -40,589
Sep17 170519 98.680 98.680 98.655 98.665 -0.015 379,831 1,396,125 +11,102
Dec17 170519 98.605 98.605 98.580 98.590 -0.015 466,930 1,633,184 +20,876
Mar18 170519 98.530 98.535 98.500 98.515 -0.020 315,557 1,072,859 +9,207
Jun18 170519 98.445 98.450 98.415 98.430 -0.020 415,160 1,034,491 +24,399
Sep18 170519 98.365 98.365 98.330 98.340 -0.025 350,708 919,116 +4,580
Dec18 170519 98.270 98.270 98.230 98.245 -0.025 466,821 1,402,087 +26,867
Mar19 170519 98.215 98.215 98.170 98.185 -0.025 255,217 764,046 -1,369
Jun19 170519 98.155 98.160 98.110 98.125 -0.025 236,362 668,534 +776
Sep19 170519 98.095 98.100 98.050 98.065 -0.030 217,017 631,173 +13,158
Dec19 170519 98.020 98.025 97.970 97.985 -0.030 254,894 663,858 +21,181
Mar20 170519 97.975 97.985 97.930 97.945 -0.030 141,127 424,611 +10,453
Jun20 170519 97.930 97.935 97.880 97.900 -0.030 96,122 251,754 +2,944
Sep20 170519 97.890 97.895 97.835 97.855 -0.030 97,073 210,300 +7,640
Dec20 170519 97.830 97.835 97.780 97.795 -0.030 143,274 303,311 -30,564
Mar21 170519 97.790 97.795 97.740 97.760 -0.025 66,313 122,718 +2,813
Jun21 170519 97.745 97.750 97.695 97.715 -0.025 55,714 131,133 +3,612
Sep21 170519 97.695 97.705 97.650 97.670 -0.025 45,467 76,533 -516
Total Volume and Open Interest 4,589,455 13,347,075 +96,009
Ultra T-Bond(CBOT)
Jun17 170519 164~19 165~01 164~02 164~20 +0~02 190,553 701,415 -33,494
Sep17 170519 163~21 163~31 163~04 163~19 +0~02 59,927 69,666 +47,616
Dec17 170519 162~19 162~19 162~19 162~19 +0~02      
Total Volume and Open Interest 250,480 771,081 +14,122
Ultra 10-Yr T-Note(CBOT)
Jun17 170519 136~025 136~060 135~245 135~315 -0~035 136,302 339,741 -8,227
Sep17 170519 135~065 135~075 134~285 135~030 -0~035 13,154 14,808 +10,485
Dec17 170519 135~030 135~030 135~030 135~030 -0~035      
Total Volume and Open Interest 149,456 354,549 +2,258
30 Day Federal Funds(CBOT)
May17 170519 99.095 99.095 99.092 99.095 unch 4,639 230,777 -34
Jun17 170519 98.995 99.000 98.995 98.995 -0.005 24,823 71,735 -1,442
Jul17 170519 98.915 98.920 98.910 98.915 -0.005 173,909 323,271 +17,952
Aug17 170519 98.900 98.905 98.895 98.900 -0.010 51,375 158,408 +3,627
Sep17 170519 98.875 98.880 98.870 98.875 -0.010 23,917 37,715 +401
Oct17 170519 98.825 98.830 98.805 98.815 -0.015 70,735 173,897 +12,092
Total Volume and Open Interest 520,812 1,586,028 +57,268
Japanese Govt Bonds(SGX)
Jun17 170518 150.57 150.76 150.52 150.60 +0.02 2,601 18,202 -131
Sep17 170518 150.54 150.54 150.54 150.54 +0.04 0 10 +0
Dec17 170518 150.54 150.54 150.54 150.54 +0.04      
Total Volume and Open Interest 2,601 18,212 -131
Euro-Buxl(EUREX)
Jun17 170519 166.92 167.16 166.14 166.36 -0.74 65,659 212,359 -1,021
Sep17 170519 164.82 165.02 164.50 164.66 -0.72 2,020 21,450 +5,757
Dec17 170519 162.82 162.82 162.82 162.82 -0.74      
Total Volume and Open Interest 67,679 233,809 +4,736
Euro-Bund(EUREX)
Jun17 170519 161.46 161.55 161.17 161.30 -0.23 884,706 2,056,498 -25,617
Sep17 170519 163.33 163.38 163.00 163.13 -0.25 44,525 250,660 +8,400
Dec17 170519 160.03 160.03 160.03 160.03 -0.23 0 8 +0
Total Volume and Open Interest 929,231 2,307,166 -17,217
Euro-Bobl(EUREX)
Jun17 170519 131.77 131.79 131.64 131.67 -0.12 555,888 1,465,985 -2,855
Sep17 170519 132.50 132.50 132.40 132.41 -0.12 7,645 84,410 +4,213
Dec17 170519 131.37 131.37 131.37 131.37 -0.12      
Total Volume and Open Interest 563,533 1,550,395 +1,358
Euro-Schatz(EUREX)
Jun17 170519 112.17 112.18 112.14 112.15 -0.03 411,099 1,595,124 -15,762
Sep17 170519 112.03 112.05 112.01 112.03 -0.02 11,223 37,181 +8,485
Dec17 170519 112.96 112.96 112.96 112.96 -0.03      
Total Volume and Open Interest 422,322 1,632,305 -7,277
3-Mth Euribor(EUREX)
Jun17 170519 100.330 100.330 100.330 100.330 unch 114 34,459 +50
Sep17 170519 100.315 100.315 100.315 100.315 -0.005 113 5,107 +51
Dec17 170519 100.290 100.290 100.290 100.290 -0.005 0 7,086 +3
Total Volume and Open Interest 330 73,780 +105
Long Gilt(LIFFE)
Jun17 170519 128~15 128~17 128~03 128~09 -0~08 170,555 724,026 +13,934
Sep17 170519 127~05 127~08 127~04 127~05 -0~08 6 34 +4
Total Volume and Open Interest 170,561 724,060 +13,938
3-Mth Short Sterling(LIFFE)
Jun17 170519 99.68 99.69 99.68 99.68 unch 26,177 353,189 +11,876
Sep17 170519 99.65 99.66 99.65 99.65 unch 33,294 438,442 -3,262
Dec17 170519 99.62 99.63 99.61 99.61 -0.01 55,124 404,383 +7,552
Mar18 170519 99.59 99.59 99.57 99.58 -0.01 60,360 351,886 +14,068
Jun18 170519 99.56 99.56 99.53 99.54 -0.01 62,966 416,271 +2,581
Sep18 170519 99.51 99.52 99.48 99.50 -0.01 73,648 267,897 +6,418
Total Volume and Open Interest 598,666 3,312,468 +49,890
3-Mth Euribor(LIFFE)
Jun17 170519 100.330 100.335 100.325 100.330 unch 30,451 397,610 -2,894
Sep17 170519 100.315 100.320 100.310 100.315 -0.005 55,828 481,842 -4,878
Dec17 170519 100.290 100.295 100.285 100.290 -0.005 75,529 345,487 -7,573
Total Volume and Open Interest 888,856 4,132,464 -35,701
3-Mth Aus T-Bills(SFE)
Jun17 170519 98.28 98.28 98.27 98.28 unch 6,235 140,228 -5,764
Sep17 170519 98.29 98.30 98.28 98.29 unch 17,014 193,782 +611
Dec17 170519 98.27 98.30 98.26 98.28 unch 32,515 223,653 +3,155
Mar18 170519 98.24 98.27 98.22 98.24 unch 27,893 151,362 -1,614
Jun18 170519 98.18 98.22 98.16 98.18 unch 16,301 121,706 +1,307
Sep18 170519 98.11 98.15 98.09 98.12 +0.01 8,081 84,820 -132
Dec18 170519 98.04 98.09 98.03 98.05 +0.01 7,619 61,769 +1,794
Mar19 170519 97.97 98.02 97.96 97.98 +0.01 3,011 40,775 -653
Jun19 170519 97.96 97.96 97.90 97.92 +0.02 522 10,399 -280
Sep19 170519 97.84 97.86 97.84 97.86 +0.02 52 2,522 +0
Total Volume and Open Interest 119,295 1,036,745 -1,576
10-Year Aus T-Bonds(SFE)
Jun17 170519 97.47 97.53 97.47 97.50 +0.03 172,557 954,187 +11,588
Sep17 170519 97.48 97.48 97.48 97.48 +0.01 0 219 +0
Total Volume and Open Interest 172,557 954,406 +11,588
3-Year Aus T-Bonds(SFE)
Jun17 170519 98.21 98.26 98.20 98.23 +0.02 243,761 904,941 +7,667
Sep17 170519 98.22 98.22 98.22 98.22 +0.01      
Total Volume and Open Interest 243,761 904,941 +7,667
Gold(CMX)
Jun17 170519 1246.8 1256.4 1246.1 1253.6 +0.8 377,872 208,931 +4,702
Aug17 170519 1249.9 1259.5 1249.5 1256.8 +0.7 24,734 137,835 +5,068
Oct17 170519 1253.3 1262.8 1253.3 1260.1 +0.7 1,178 6,878 -49
Dec17 170519 1256.7 1266.0 1256.7 1263.5 +0.7 5,049 64,383 +914
Feb18 170519 1260.2 1268.5 1260.0 1266.8 +0.7 703 8,473 -56
Apr18 170519 1270.1 1276.1 1263.8 1270.1 +0.7 6 2,723 +3
Jun18 170519 1267.2 1274.2 1267.2 1273.4 +0.7 54 4,574 -19
Aug18 170519 1272.6 1276.8 1272.6 1276.8 +0.7 1 646 +1
Oct18 170519 1274.6 1280.3 1274.6 1280.3 +0.7 20 292 +20
Dec18 170519 1283.9 1283.9 1283.0 1283.9 +0.7 54 5,917 +2
Feb19 170519 1287.6 1287.6 1287.6 1287.6 +0.7 0 3 +0
Total Volume and Open Interest 410,739 445,879 +10,858
Silver(CMX)
May17 170519 1652.5 1677.5 1652.5 1675.0 +12.9 124 121 +10
Jul17 170519 1658.0 1687.5 1656.5 1679.6 +12.6 121,338 161,435 -1,830
Sep17 170519 1671.5 1693.5 1668.5 1686.7 +12.5 7,714 20,461 -408
Dec17 170519 1682.0 1703.0 1678.5 1696.6 +12.3 3,904 26,736 +48
Mar18 170519 1706.7 1723.5 1706.7 1706.7 +12.3 103 1,280 +81
May18 170519 1713.4 1727.5 1713.4 1713.4 +12.3 63 382 -53
Jul18 170519 1720.9 1720.9 1691.0 1720.9 +12.3 54 315 +53
Total Volume and Open Interest 135,426 212,907 -2,220
Platinum(NYMEX)
Jul17 170519 932.6 946.1 929.9 940.2 +3.4 15,726 63,970 -762
Oct17 170519 937.1 948.8 933.8 943.2 +3.2 376 9,097 +107
Jan18 170519 946.8 950.9 942.0 946.8 +3.2 13 506 -2
Apr18 170519 952.0 952.0 952.0 952.0 +3.5 0 90 +0
Total Volume and Open Interest 16,173 73,794 -627
Palladium(NYMEX)
Jun17 170519 760.60 766.70 755.75 760.70 -4.75 8,571 24,447 -1,249
Sep17 170519 759.55 765.20 755.00 759.80 -4.65 1,399 12,081 +679
Dec17 170519 760.95 761.95 759.40 759.40 -4.70 79 278 +4
Total Volume and Open Interest 10,053 36,813 -566
Copper(CMX)
May17 170519 254.35 257.65 254.35 257.40 +4.75 740 1,937 -239
Jul17 170519 253.50 259.05 252.85 258.15 +5.00 62,285 120,451 +46
Sep17 170519 254.55 260.00 254.00 259.25 +4.90 5,097 44,591 +15
Dec17 170519 256.70 261.45 256.15 260.75 +4.80 1,983 39,747 -294
Mar18 170519 258.70 262.25 258.60 261.90 +4.65 60 12,555 -6
Total Volume and Open Interest 70,595 249,803 -448
E-mini DJIA Index(CBOT)
Jun17 170519 20640 20837 20622 20787 +143 246,950 121,794 +849
Sep17 170519 20591 20783 20581 20733 +142 177 483 +15
Dec17 170519 20698 20698 20685 20685 +142 5 38 -1
Mar18 170519 20655 20655 20655 20655 +142      
Total Volume and Open Interest 247,132 122,315 +863
S & P 500(CME)
Jun17 170519 2364.10 2381.50 2362.00 2381.50 +17.90 10,583 75,300 +4,409
Sep17 170519 2374.70 2384.60 2374.70 2378.60 +18.00 112 594 +98
Dec17 170519 2375.20 2381.00 2375.20 2375.20 +18.20 20 90 +20
Mar18 170519 2373.20 2379.00 2373.20 2373.20 +18.20      
Total Volume and Open Interest 10,715 75,984 +4,527
S & P 500 E-Mini(Globex)
Jun17 170519 2364.00 2388.00 2361.00 2381.50 +18.00 2,814,349 3,043,738 +21,148
Sep17 170519 2362.00 2385.00 2358.50 2378.50 +18.00 10,663 35,215 +3,754
Dec17 170519 2357.50 2380.00 2357.50 2375.25 +18.25 773 11,387 +191
Mar18 170519 2360.00 2376.00 2360.00 2373.25 +18.25 14 292 +7
Total Volume and Open Interest 2,825,799 3,090,632 +25,100
NASDAQ 100 E-Mini(Globex)
Jun17 170519 5631.50 5676.50 5622.00 5653.30 +22.80 506,880 268,802 +584
Sep17 170519 5641.00 5680.50 5629.30 5657.80 +23.00 768 1,145 +58
Dec17 170519 5650.00 5685.00 5650.00 5662.30 +23.00 38 648 +5
Total Volume and Open Interest 507,688 270,610 +649
S&P Midcap 400(CME) e-Mini
Jun17 170519 1692.00 1718.10 1689.20 1710.90 +17.70 26,120 96,705 +646
Sep17 170519 1713.00 1713.00 1709.50 1709.50 +17.70 1 1 +0
Dec17 170519 1706.20 1706.20 1706.20 1706.20 +17.70      
Total Volume and Open Interest 26,121 96,706 +646
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170519 14.20 14.24 12.65 12.73 -1.55 397,627 333,228 +23,202
Jul17 170519 14.60 14.60 13.44 13.48 -1.10 139,457 86,201 +6,093
Aug17 170519 15.00 15.04 14.12 14.18 -0.85 51,527 47,917 +3,396
Total Volume and Open Interest 653,196 559,406 +37,504
S & P 600(CME)
Jun17 170519 827.90 827.90 827.90 827.90 +3.70      
Sep17 170519 826.60 826.60 826.60 826.60 +3.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170519 1359.20 1373.60 1356.00 1365.90 +8.00 261,184 580,898 +8,640
Sep17 170519 1356.70 1370.70 1356.70 1364.60 +8.00 154 2,068 +30
Dec17 170519 1363.60 1363.60 1363.60 1363.60 +8.00 0 80 +0
Total Volume and Open Interest 261,338 583,046 +8,670
Nikkei 225(CME)
Jun17 170519 19625 19755 19505 19695 +85 21,545 39,963 -993
Sep17 170519 19535 19760 19535 19720 +85 84 105 +7
Total Volume and Open Interest 21,629 40,068 -986
Nikkei 225(SGX)
Jun17 170519 19585 19750 19565 19575 -15 92,438 227,293 +1,442
Sep17 170519 19580 19705 19540 19540 -15 75 5,730 -25
Dec17 170519 19420 19420 19420 19420 -15 0 2,413 +0
Total Volume and Open Interest 92,543 241,112 +1,442
Nikkei 225 Mini(JPX)
Jun17 170518 19760 19810 19440 19570 -200 663,477 747,447 +240,457
Sep17 170518 19730 19770 19410 19530 -210 12,057 29,112 +5,057
Dec17 170518 19595 19630 19275 19410 -190 426 2,770 +108
Total Volume and Open Interest 682,617 795,494 +248,588
Nikkei 225(JPX)
Jun17 170518 19760 19810 19440 19570 -200 44,726 365,555 +6,435
Sep17 170518 19730 19770 19400 19530 -210 2,455 25,724 +1,487
Dec17 170518 19490 19500 19290 19410 -190 14 39,475 +107
Total Volume and Open Interest 47,196 495,670 +8,530
Nikkei 225(CME) Yen
Jun17 170519 19610 19745 19490 19685 +80 81,094 78,243 -795
Sep17 170519 19490 19675 19490 19650 +80 156 175 +127
Dec17 170519 19540 19540 19540 19540 +80      
Total Volume and Open Interest 81,250 78,418 -668
Nikkei 225(CME) e-Mini Yen
Jun17 170519 19680 19680 19470 19680 +80 8 25 +5
Sep17 170519 19650 19650 19650 19650 +80      
Dec17 170519 19540 19540 19540 19540 +80      
Total Volume and Open Interest 8 25 +5
CAC 40(EURONEXT)
May17 170519 5305.5 5334.5 5291.0 5315.0 +25.0 307,878 295,190 -107,331
Jun17 170519 5257.5 5285.5 5241.5 5275.0 +34.5 218,501 367,505 +129,198
Jul17 170519 5250.0 5270.0 5250.0 5265.0 +34.5 159 169 +151
Total Volume and Open Interest 526,936 682,562 +22,068
Hang Seng Index(HKFE)
May17 170519 25138 25244 25028 25187 +30 91,488 148,847 +674
Jun17 170519 24924 25038 24825 24980 +33 1,987 28,424 +1,153
Total Volume and Open Interest 94,946 185,537 +2,000
DAX(EUREX)
Jun17 170519 12625.0 12655.5 12594.0 12636.0 +44.5 113,100 171,269 -2,949
Sep17 170519 12599.0 12646.5 12597.0 12627.0 +44.0 713 5,806 +168
Dec17 170519 12596.0 12618.5 12590.0 12618.5 +44.5 17 3,698 +34
Total Volume and Open Interest 113,830 180,773 -2,747
Mini-DAX(EUREX)
Jun17 170519 12624.0 12656.0 12594.0 12636.0 +44.5 37,552 13,450 -977
Sep17 170519 12599.0 12646.0 12589.0 12627.0 +44.0 224 703 -2
Dec17 170519 12620.0 12620.0 12587.0 12618.5 +44.5 10 74 -1
Total Volume and Open Interest 37,786 14,227 -980
DJ EuroSTOXX 50(EUREX)
Jun17 170519 3552 3571 3545 3566 +25 730,677 4,071,256 +2,197
Sep17 170519 3545 3561 3540 3557 +25 167 54,908 +216
Dec17 170519 3544 3544 3544 3544 +25 2,000 38,265 +7
Total Volume and Open Interest 732,844 4,164,429 +2,420
Swiss Market Index(EUREX)
Jun17 170519 8946 9030 8941 9011 +90 52,621 205,730 +739
Sep17 170519 8950 8990 8950 8990 +90 57 5,270 -1
Dec17 170519 8961 8961 8961 8961 +90 0 148 +11
Total Volume and Open Interest 52,678 211,148 +749
FT-SE 100(EURONEXT)
Jun17 170519 7455.50 7472.50 7437.50 7447.00 +27.50 135,269 765,684 +10,082
Sep17 170519 7382.00 7392.50 7381.50 7382.00 +27.50 29 10,776 +10
Dec17 170519 7341.00 7341.00 7341.00 7341.00 +27.50 0 1,403 +0
Total Volume and Open Interest 135,298 777,863 +10,092
SPI 200(SFE)
Jun17 170519 5728.0 5740.0 5685.0 5726.0 -4.0 40,136 306,782 -1,822
Sep17 170519 5678.0 5680.0 5670.0 5670.0 -4.0 0 2,491 +0
Dec17 170519 5654.0 5654.0 5654.0 5654.0 -4.0 0 1,402 +0
Total Volume and Open Interest 42,634 314,073 -22
FTSE MIB(ISE)
Jun17 170519 21075.00 21250.00 21010.00 21227.00 +258.00 38,666 49,527 -1,441
Sep17 170519 20950.00 21155.00 20930.00 21137.00 +255.00 123 215 +73
Dec17 170519 21025.00 21025.00 21025.00 21025.00 +233.00 0 2 +0
Total Volume and Open Interest 38,789 49,744 -1,368
KOSPI 200(KFE)
Jun17 170519 298.55 300.65 298.35 298.35 -0.40 198,900 275,875 -485
Sep17 170519 299.45 301.25 299.10 299.10 -0.45 707 37,117 +2,300
Dec17 170519 301.50 301.50 299.55 299.55 -0.60 2 23,546 +2,655
Total Volume and Open Interest 199,609 358,849 +7,270
GSCI(CME)
Jun17 170519 388.50 391.50 387.75 391.40 +7.50 8 14,870 -3
Jul17 170519 392.85 392.85 392.85 392.85 +7.50      
Aug17 170519 395.80 395.80 395.80 395.80 +7.50      
Total Volume and Open Interest 8 14,870 -3
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