Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170525 947.75 952.25 938.25 939.50 -8.75 91,457 360,987 -3,185
Aug17 170525 949.75 954.25 940.25 941.50 -8.75 13,275 38,860 +2,213
Sep17 170525 947.25 951.00 937.75 938.75 -9.00 4,343 17,667 +573
Nov17 170525 947.50 950.75 938.00 939.25 -8.75 30,123 193,163 +946
Jan18 170525 954.50 958.00 945.50 946.75 -8.50 1,287 17,005 +26
Mar18 170525 957.75 961.25 950.00 951.00 -7.75 1,195 12,689 +112
May18 170525 963.50 965.75 954.50 956.00 -7.50 704 7,368 +291
Jul18 170525 970.75 972.00 962.00 962.25 -7.50 312 12,755 +103
Aug18 170525 959.75 959.75 959.75 959.75 -7.50 26 398 +9
Sep18 170525 949.25 949.25 949.25 949.25 -7.00 0 47 +0
Nov18 170525 951.00 951.00 941.75 942.00 -6.75 276 5,707 +89
Jan19 170525 946.75 946.75 946.75 946.75 -6.50 0 67 +0
Mar19 170525 946.25 946.25 946.25 946.25 -4.50 0 7 +0
May19 170525 947.50 947.50 947.50 947.50 -3.00 0 7 +0
Total Volume and Open Interest 143,000 666,788 +1,178
Soybean Meal(CBOT)
Jul17 170525 306.30 307.50 304.50 304.70 -1.70 52,105 200,871 +1,157
Aug17 170525 307.60 308.60 305.60 305.80 -1.80 9,688 33,505 +884
Sep17 170525 308.90 310.30 306.70 307.00 -1.90 3,627 23,524 -123
Oct17 170525 309.10 310.10 306.90 307.00 -2.20 2,248 16,739 +37
Dec17 170525 311.00 311.70 308.30 308.60 -2.40 19,781 87,479 +721
Jan18 170525 311.40 311.80 308.90 309.00 -2.40 1,451 8,892 +419
Mar18 170525 312.10 312.30 309.40 309.40 -2.30 1,401 8,264 +236
May18 170525 312.30 312.60 309.70 310.00 -2.00 890 4,953 +298
Jul18 170525 314.00 314.00 311.20 311.50 -2.10 1,322 5,877 +654
Aug18 170525 313.60 313.60 311.40 311.40 -2.10 170 1,254 +48
Total Volume and Open Interest 93,132 395,856 +4,600
Soybean Oil(CBOT)
Jul17 170525 32.28 32.57 32.01 32.04 -0.24 52,465 199,514 -4,089
Aug17 170525 32.42 32.66 32.12 32.15 -0.23 5,009 37,975 +177
Sep17 170525 32.49 32.77 32.22 32.27 -0.23 4,409 26,877 -409
Oct17 170525 32.71 32.86 32.32 32.35 -0.24 2,415 16,852 +307
Dec17 170525 32.85 33.08 32.52 32.56 -0.26 12,804 98,475 +597
Jan18 170525 32.98 33.17 32.64 32.67 -0.25 898 10,481 +79
Mar18 170525 33.17 33.20 32.78 32.82 -0.24 1,051 10,138 +150
May18 170525 33.31 33.41 32.92 32.95 -0.24 783 5,600 +170
Jul18 170525 33.45 33.53 33.06 33.09 -0.24 350 4,596 -1
Aug18 170525 33.30 33.30 33.05 33.05 -0.24 94 615 -8
Total Volume and Open Interest 80,940 414,540 -2,818
Canola(WCE)
Jul17 170525 523.7 524.2 519.6 520.4 -3.3 7,956 97,237 -1,146
Nov17 170525 498.3 499.2 493.0 493.9 -4.4 6,106 75,419 -718
Jan18 170525 504.3 504.8 498.7 499.2 -4.6 550 10,507 +95
Mar18 170525 509.7 509.7 503.0 503.7 -5.0 53 1,612 +37
May18 170525 506.6 506.6 506.6 506.6 -4.9 0 255 +0
Total Volume and Open Interest 14,665 185,062 -1,732
Corn(CBOT)
Jul17 170525 371.00 373.00 368.75 369.25 -2.00 178,136 719,678 +1,511
Sep17 170525 379.00 380.75 376.50 377.00 -2.00 36,745 225,508 +3,491
Dec17 170525 389.50 391.25 387.00 387.50 -2.25 57,258 285,535 -1,958
Mar18 170525 399.00 401.00 397.00 397.50 -1.75 8,588 76,357 +1,538
May18 170525 405.25 407.00 403.00 403.50 -1.75 1,392 13,091 +311
Jul18 170525 410.25 411.50 407.75 408.25 -1.75 2,347 37,963 +103
Sep18 170525 401.75 401.75 400.25 400.25 -2.50 871 4,130 +258
Dec18 170525 405.50 406.75 403.50 404.00 -1.75 1,082 25,531 +300
Mar19 170525 411.50 411.50 411.50 411.50 -1.75 36 434 +0
May19 170525 415.50 415.50 415.50 415.50 -1.50 31 188 +4
Total Volume and Open Interest 286,486 1,389,074 +5,558
Wheat(CBOT)
Jul17 170525 431.50 436.00 430.25 430.75 -1.75 65,200 267,725 -2,027
Sep17 170525 445.50 448.75 443.25 444.25 -1.75 18,430 80,183 +2,783
Dec17 170525 467.00 470.50 465.25 466.50 -1.25 15,568 75,793 +257
Mar18 170525 485.75 488.50 483.75 485.00 -1.00 2,742 21,629 +496
May18 170525 499.00 500.50 496.75 497.50 -1.00 781 3,808 +91
Jul18 170525 508.00 510.25 505.50 506.00 -2.00 709 5,868 +271
Total Volume and Open Interest 103,460 457,189 +1,872
Wheat(KCBT)
Jul17 170525 432.75 438.25 430.75 431.25 -1.50 27,364 159,410 -594
Sep17 170525 451.50 455.75 448.75 449.00 -1.50 14,022 37,511 +1,787
Dec17 170525 475.50 481.00 474.00 474.25 -1.50 5,967 41,917 -240
Mar18 170525 494.50 496.00 489.00 489.50 -1.75 979 17,989 +257
May18 170525 504.50 504.50 499.75 499.75 -1.75 361 3,917 +52
Jul18 170525 515.00 515.00 509.75 509.75 -1.50 436 4,956 +196
Sep18 170525 524.00 524.00 524.00 524.00 -1.50 95 347 +59
Total Volume and Open Interest 49,245 266,320 +1,528
Wheat(MGE)
Jul17 170525 560.00 565.75 560.00 562.25 +1.25 3,161 28,306 -484
Sep17 170525 566.00 571.50 566.00 567.75 +1.00 1,234 11,934 +119
Dec17 170525 571.50 577.50 571.50 573.75 +0.50 799 10,178 +108
Mar18 170525 580.00 583.25 579.50 580.75 +1.25 271 5,966 +102
May18 170525 587.50 587.50 584.50 584.50 +1.25 61 2,747 -26
Jul18 170525 589.25 591.25 588.00 588.00 -0.50 38 603 +0
Total Volume and Open Interest 5,564 59,946 -181
Oats(CBOT)
Jul17 170525 239.00 242.50 235.00 242.00 +3.50 407 4,989 +37
Sep17 170525 229.00 234.00 229.00 234.00 +2.75 4 118 +1
Dec17 170525 224.50 226.00 224.00 225.25 -1.50 10 1,131 +6
Mar18 170525 226.50 226.50 224.50 224.50 -4.75 1 95 +1
Total Volume and Open Interest 422 6,333 +45
Rough Rice(CBOT)
Jul17 170525 11.05 11.07 10.88 10.93 -0.13 513 7,970 -52
Sep17 170525 11.28 11.31 11.13 11.18 -0.13 140 933 +26
Nov17 170525 11.50 11.50 11.40 11.40 -0.13 21 152 +5
Jan18 170525 11.48 11.48 11.48 11.48 -0.14 6 5 -1
Total Volume and Open Interest 692 9,074 -13
Live Cattle(CME)
Jun17 170525 122.980 124.000 122.150 123.930 +1.795 11,649 49,282 -2,907
Aug17 170525 120.450 121.500 119.385 121.400 +1.470 21,833 191,133 +1,736
Oct17 170525 117.000 118.050 115.950 117.950 +1.200 9,349 100,777 -221
Dec17 170525 117.400 118.600 116.635 118.480 +1.250 5,840 46,830 +198
Feb18 170525 117.500 118.750 116.850 118.650 +1.265 1,934 20,249 +140
Apr18 170525 116.080 117.285 115.535 117.180 +1.180 844 8,269 +32
Total Volume and Open Interest 51,741 420,815 -1,044
Feeder Cattle(CME)
May17 170525 143.550 143.550 143.000 143.535 -0.465 600 2,641 +34
Aug17 170525 149.000 151.250 147.880 151.130 +2.445 4,589 33,775 +78
Sep17 170525 148.830 151.035 148.035 150.985 +2.155 1,188 9,521 +21
Oct17 170525 148.130 150.185 147.130 150.050 +2.100 1,165 7,437 +234
Nov17 170525 146.485 148.650 145.580 148.580 +2.000 332 2,585 +81
Jan18 170525 141.080 142.880 140.100 142.700 +1.465 100 2,296 +18
Mar18 170525 137.330 139.500 136.600 139.250 +1.370 13 294 +5
Total Volume and Open Interest 7,989 58,558 +471
Lean Hogs(CME)
Jun17 170525 80.285 81.080 79.600 80.950 +0.750 8,192 28,393 -1,197
Jul17 170525 79.680 80.680 79.200 80.580 +0.730 12,915 62,147 +313
Aug17 170525 79.680 80.600 79.400 80.550 +0.700 11,639 49,898 +1,586
Oct17 170525 67.400 68.100 67.225 68.035 +0.455 4,205 44,440 +683
Dec17 170525 61.500 62.200 61.450 62.150 +0.320 2,028 21,567 +325
Feb18 170525 65.580 65.650 65.135 65.635 +0.285 560 9,410 +12
Apr18 170525 68.785 69.200 68.700 69.150 +0.300 581 7,994 +254
May18 170525 73.250 73.250 73.250 73.250 +0.050 0 110 +0
Total Volume and Open Interest 40,433 227,554 +2,121
Class III Milk(CME)
May17 170525 15.62 15.63 15.61 15.61 +0.01 25 4,847 -13
Jun17 170525 16.39 16.62 16.31 16.60 +0.37 422 5,414 -123
Jul17 170525 16.94 17.33 16.93 17.25 +0.45 419 4,083 +127
Aug17 170525 17.30 17.64 17.30 17.58 +0.43 294 3,406 +73
Sep17 170525 17.40 17.63 17.40 17.57 +0.37 280 3,241 +117
Oct17 170525 17.30 17.47 17.30 17.42 +0.27 124 2,602 +57
Nov17 170525 17.10 17.21 17.10 17.18 +0.18 27 2,338 +18
Dec17 170525 16.95 17.02 16.92 16.97 +0.13 21 2,239 +17
Jan18 170525 16.70 16.70 16.66 16.70 +0.10 0 718 +0
Feb18 170525 16.64 16.65 16.64 16.64 +0.09 2 671 +2
Mar18 170525 16.60 16.60 16.60 16.60 +0.10 0 613 +0
Apr18 170525 16.38 16.49 16.38 16.49 +0.10 5 504 +0
May18 170525 16.43 16.51 16.43 16.51 +0.06 5 431 +0
Total Volume and Open Interest 1,632 31,980 +278
Cocoa(ICE)
Jul17 170525 1900 1927 1867 1877 -17 22,030 119,785 -1,801
Sep17 170525 1911 1940 1881 1889 -19 12,320 73,178 +1,666
Dec17 170525 1935 1963 1902 1909 -22 4,942 41,749 -152
Mar18 170525 1961 1988 1929 1934 -23 1,166 21,500 -460
May18 170525 1978 2006 1949 1953 -22 147 10,596 -10
Jul18 170525 1996 2024 1970 1970 -24 549 7,061 -276
Sep18 170525 2015 2043 1987 1987 -26 15 5,829 +0
Total Volume and Open Interest 41,689 287,345 -533
Coffee "C"(ICE)
Jul17 170525 128.55 130.00 127.15 129.30 +0.75 9,696 103,825 -277
Sep17 170525 131.35 132.35 129.60 131.65 +0.70 2,904 41,635 +187
Dec17 170525 134.75 135.80 133.15 135.20 +0.70 2,232 33,755 +568
Mar18 170525 137.80 139.15 136.55 138.60 +0.65 1,186 15,868 +54
May18 170525 140.30 141.40 138.75 140.75 +0.55 482 7,035 +42
Jul18 170525 142.25 142.95 141.00 142.90 +0.50 134 2,625 +24
Total Volume and Open Interest 16,972 213,102 +677
Orange Juice(ICE)
Jul17 170525 136.45 137.05 133.75 135.95 +0.05 668 7,939 +52
Sep17 170525 134.95 135.25 132.90 134.45 +0.15 221 1,802 +54
Nov17 170525 135.55 135.55 133.50 134.95 -0.20 107 1,223 -40
Jan18 170525 135.00 135.40 134.00 135.30 -0.20 63 567 -8
Mar18 170525 136.10 136.35 135.00 136.35 -0.30 3 144 +2
May18 170525 138.00 138.00 137.20 138.00 unch 3 99 +3
Total Volume and Open Interest 1,065 11,774 +63
Sugar #11(ICE)
Jul17 170525 15.70 15.74 15.44 15.66 -0.01 62,658 343,573 -5,011
Oct17 170525 15.98 16.02 15.74 15.96 +0.02 31,391 197,759 +2,708
Mar18 170525 16.54 16.60 16.35 16.54 +0.02 18,478 126,876 +1,611
May18 170525 16.45 16.47 16.29 16.42 +0.02 4,270 42,963 +311
Jul18 170525 16.33 16.40 16.24 16.35 +0.02 1,906 28,118 +356
Oct18 170525 16.45 16.49 16.40 16.45 +0.03 1,134 31,530 +168
Mar19 170525 16.68 16.74 16.68 16.72 +0.04 211 14,994 +78
May19 170525 16.59 16.61 16.59 16.61 +0.03 35 4,231 -1
Total Volume and Open Interest 120,154 798,742 +267
London Cocoa(LCE)
Jul17 170525 1466 1490 1443 1449 -19 7,721 106,230 -543
Sep17 170525 1485 1505 1460 1466 -19 5,486 38,748 +6
Dec17 170525 1510 1529 1484 1489 -20 3,224 59,235 +129
Mar18 170525 1525 1549 1507 1511 -21 1,197 39,616 -134
May18 170525 1542 1560 1523 1528 -22 503 13,163 -116
Jul18 170525 1554 1565 1540 1545 -22 150 8,280 -3
Sep18 170525 1570 1586 1556 1561 -23 29 5,698 -23
Total Volume and Open Interest 18,316 274,428 -679
London Sugar(LCE)
Aug17 170525 451.30 451.90 445.70 450.90 -0.50 6,536 46,024 +112
Oct17 170525 436.70 437.40 431.40 436.60 -0.10 3,492 25,808 -98
Dec17 170525 436.10 437.40 431.90 436.90 +0.50 1,047 9,739 -46
Mar18 170525 436.80 440.30 435.50 439.90 +1.00 300 6,246 +81
May18 170525 441.60 442.90 441.60 442.70 +1.00 56 3,080 -4
Total Volume and Open Interest 11,494 93,332 +82
Cotton(ICE)
Jul17 170525 77.51 78.14 77.10 77.16 -0.38 20,270 106,085 -5,124
Oct17 170525 73.94 74.79 73.94 74.49 -0.01 5 78 -2
Dec17 170525 72.76 73.47 72.61 73.22 +0.14 8,242 119,133 -794
Mar18 170525 72.43 73.20 72.42 72.99 +0.14 1,294 14,038 +647
May18 170525 73.05 73.45 72.90 73.45 +0.27 14 1,895 +0
Jul18 170525 73.28 73.81 73.14 73.81 +0.43 23 2,507 +13
Total Volume and Open Interest 29,854 246,477 -5,255
Lumber(CME)
Jul17 170525 363.0 363.5 351.6 353.0 -8.6 207 3,593 +14
Sep17 170525 357.5 358.1 347.5 348.5 -8.5 49 785 +0
Nov17 170525 349.6 349.6 340.1 340.1 -8.3 39 472 +15
Jan18 170525 352.9 354.1 344.3 344.9 -8.5 1 66 +1
Total Volume and Open Interest 296 4,947 +30
Crude Oil(NYM)
Jul17 170525 51.25 52.00 48.45 48.90 -2.46 584,139 610,234 -21,296
Aug17 170525 51.47 52.22 48.70 49.14 -2.45 113,568 189,735 -671
Sep17 170525 51.70 52.38 48.89 49.33 -2.43 61,507 191,824 +5,751
Oct17 170525 51.80 52.50 49.05 49.48 -2.41 32,729 105,689 -1,826
Nov17 170525 52.00 52.62 49.25 49.64 -2.37 25,246 78,354 +4,289
Dec17 170525 52.01 52.68 49.37 49.76 -2.33 80,123 325,212 +2,712
Jan18 170525 52.25 52.61 49.49 49.84 -2.28 9,007 74,291 -407
Feb18 170525 52.26 52.27 49.57 49.86 -2.23 3,563 38,571 -164
Mar18 170525 52.05 52.50 49.63 49.84 -2.18 9,452 57,960 +865
Apr18 170525 52.37 52.37 49.52 49.80 -2.13 2,032 23,202 +299
May18 170525 52.00 52.25 49.55 49.73 -2.09 1,426 21,124 +332
Jun18 170525 51.70 52.23 49.39 49.65 -2.06 17,573 112,053 +770
Jul18 170525 49.71 49.71 49.40 49.56 -2.04 1,641 17,181 +864
Aug18 170525 50.01 50.01 49.50 49.50 -2.00 518 12,127 +120
Sep18 170525 49.45 49.45 49.45 49.45 -1.96 1,974 26,312 +27
Oct18 170525 49.42 49.42 49.42 49.42 -1.91 804 10,371 +334
Total Volume and Open Interest 980,933 2,209,555 -5,180
e-miNY Crude Oil(NYM)
Jul17 170525 51.250 52.000 48.450 48.900 -2.450 10,194 2,309 +96
Aug17 170525 51.550 52.175 48.725 49.150 -2.450 178 332 -1
Sep17 170525 51.750 52.250 49.000 49.325 -2.425 38 300 -3
Oct17 170525 51.900 52.100 49.100 49.475 -2.425 4 204 +2
Nov17 170525 52.450 52.450 49.450 49.650 -2.350 3 26 +1
Dec17 170525 52.200 52.325 49.500 49.750 -2.350 2 299 -1
Jan18 170525 52.225 52.225 49.850 49.850 -2.275 0 66 +0
Feb18 170525 50.500 50.500 49.850 49.850 -2.250 0 17 +0
Mar18 170525 50.100 50.325 49.850 49.850 -2.175 0 10 +0
Apr18 170525 49.800 49.800 49.800 49.800 -2.125 0 51 +0
Total Volume and Open Interest 10,422 3,785 +93
NY Harbor ULSD(NYM)
Jun17 170525 160.76 162.69 154.59 155.09 -5.54 35,603 39,825 -7,219
Jul17 170525 161.24 163.13 155.00 155.52 -5.56 62,524 114,420 +5,978
Aug17 170525 162.02 163.74 155.56 156.13 -5.58 24,666 42,242 +374
Sep17 170525 162.83 164.54 156.47 156.99 -5.61 18,081 36,613 +850
Oct17 170525 164.11 165.48 157.39 157.96 -5.61 9,327 18,450 -415
Nov17 170525 165.11 165.95 158.35 158.94 -5.57 6,206 20,988 +1,106
Dec17 170525 166.54 167.04 159.15 159.70 -5.51 17,879 65,834 +315
Jan18 170525 165.12 165.61 159.96 160.48 -5.43 1,064 12,004 -56
Feb18 170525 161.56 162.00 160.82 160.82 -5.34 172 5,035 -15
Mar18 170525 165.30 165.42 160.30 160.57 -5.25 408 6,691 -99
Apr18 170525 163.70 164.34 159.30 159.59 -5.22 408 4,592 +12
May18 170525 163.78 163.85 158.73 159.01 -5.13 145 2,870 -31
Jun18 170525 165.39 165.39 158.45 158.75 -5.06 802 16,490 +14
Jul18 170525 160.11 160.11 158.90 158.90 -4.96 28 1,024 +9
Total Volume and Open Interest 177,679 405,080 +879
RBOB Gasoline(NYM)
Jun17 170525 165.48 166.95 159.73 160.93 -4.33 40,676 38,881 -8,975
Jul17 170525 164.94 166.41 159.04 160.19 -4.57 65,897 139,843 +5,558
Aug17 170525 164.60 165.77 158.33 159.41 -4.76 29,220 43,444 +1,697
Sep17 170525 163.23 164.73 157.27 158.25 -4.89 22,018 49,943 +2,716
Oct17 170525 152.30 153.34 145.99 146.92 -4.96 13,150 38,249 +689
Nov17 170525 150.45 151.19 143.99 144.79 -5.01 8,820 23,331 +1,002
Dec17 170525 148.95 149.62 142.42 143.13 -5.07 7,757 33,282 -55
Jan18 170525 147.36 147.93 142.20 142.81 -5.07 310 6,092 +2
Feb18 170525 147.22 147.22 142.73 143.42 -5.04 224 2,618 +35
Mar18 170525 145.95 145.95 144.12 144.92 -4.99 567 3,554 +388
Total Volume and Open Interest 190,322 402,291 +3,252
e-miNY RBOB Gasoline(NYM)
Jun17 170525 165.30 165.30 160.90 160.90 -4.40 0 1 +0
Jul17 170525 160.20 160.20 160.19 160.20 -4.60      
Aug17 170525 159.40 159.41 159.40 159.40 -4.80      
Sep17 170525 158.30 158.30 158.25 158.30 -4.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170525 3.204 3.257 3.145 3.184 -0.025 131,858 26,141 -20,329
Jul17 170525 3.294 3.351 3.240 3.275 -0.025 151,469 294,234 +7,123
Aug17 170525 3.334 3.391 3.282 3.317 -0.025 54,889 151,974 +4,350
Sep17 170525 3.316 3.370 3.266 3.299 -0.023 32,794 151,186 +4,162
Oct17 170525 3.338 3.391 3.288 3.322 -0.022 39,311 200,698 +463
Nov17 170525 3.403 3.446 3.344 3.379 -0.021 15,601 67,538 +162
Dec17 170525 3.515 3.565 3.469 3.502 -0.018 10,196 73,420 -694
Jan18 170525 3.599 3.635 3.542 3.576 -0.017 20,663 102,983 -55
Feb18 170525 3.566 3.603 3.514 3.547 -0.017 5,835 47,364 +302
Mar18 170525 3.475 3.512 3.431 3.463 -0.013 12,323 70,412 +678
Apr18 170525 2.946 2.950 2.911 2.939 +0.003 9,759 97,573 -413
May18 170525 2.875 2.883 2.857 2.880 +0.005 4,775 35,953 +416
Jun18 170525 2.898 2.907 2.890 2.907 +0.005 1,704 20,591 +273
Jul18 170525 2.935 2.935 2.918 2.934 +0.006 1,299 23,972 -287
Aug18 170525 2.932 2.942 2.926 2.942 +0.006 874 19,837 +81
Sep18 170525 2.909 2.920 2.906 2.919 +0.006 594 19,059 +96
Total Volume and Open Interest 500,747 1,532,991 -2,677
Brent Crude Oil(ICE)
Jul17 170525 54.15 54.67 51.03 51.46 -2.50 328,325 210,755 -38,269
Aug17 170525 54.40 54.93 51.35 51.77 -2.47 293,401 526,516 +26,277
Sep17 170525 54.62 55.14 51.58 52.00 -2.45 141,197 338,836 +13,091
Oct17 170525 54.77 55.23 51.78 52.17 -2.41 61,066 132,274 +3,859
Nov17 170525 54.86 55.33 51.92 52.31 -2.35 43,645 111,158 +2,438
Dec17 170525 54.91 55.37 52.03 52.41 -2.30 113,648 338,987 -1,137
Jan18 170525 54.92 55.33 52.16 52.47 -2.24 12,410 58,942 +2,641
Feb18 170525 54.83 55.15 52.18 52.47 -2.19 6,325 47,009 -21
Mar18 170525 54.96 55.16 52.15 52.44 -2.15 6,196 57,224 +494
Apr18 170525 52.40 52.40 52.40 52.40 -2.10 1,256 20,786 +292
May18 170525 52.33 52.33 52.33 52.33 -2.06 1,536 21,643 +272
Jun18 170525 54.72 54.82 51.98 52.25 -2.02 16,467 110,788 +286
Jul18 170525 54.40 54.40 52.20 52.20 -1.98 1,181 18,191 -152
Aug18 170525 52.16 52.16 52.16 52.16 -1.95 1,786 14,398 -1,377
Total Volume and Open Interest 1,068,745 2,520,481 +9,932
Gas Oil(ICE)
Jun17 170525 480.25 485.50 458.75 459.25 -21.00 90,599 126,479 -14,012
Jul17 170525 480.25 485.25 458.00 459.50 -20.50 99,831 156,673 +887
Aug17 170525 481.00 486.00 459.50 460.75 -20.75 46,936 71,890 -512
Sep17 170525 483.50 488.00 461.50 462.00 -21.75 26,651 57,831 +2,446
Oct17 170525 486.25 490.50 464.25 464.75 -21.75 18,182 50,293 -23
Nov17 170525 487.25 491.00 465.50 466.00 -21.75 13,001 30,014 +800
Dec17 170525 487.75 491.75 466.00 466.25 -21.75 25,900 99,349 +570
Jan18 170525 490.75 492.25 467.75 469.25 -20.25 3,343 19,531 +62
Feb18 170525 491.00 491.00 469.50 470.00 -20.75 938 11,175 -159
Mar18 170525 493.00 493.00 470.75 470.75 -20.50 1,000 19,093 -170
Total Volume and Open Interest 336,910 839,007 -8,473
Ethanol(CBOT)
Jun17 170525 1.500 1.510 1.498 1.498 +0.018 165 395 -69
Jul17 170525 1.522 1.538 1.511 1.515 +0.010 308 1,336 +76
Aug17 170525 1.524 1.529 1.514 1.514 -0.003 182 639 -9
Sep17 170525 1.514 1.514 1.514 1.514 -0.003 101 273 +75
Oct17 170525 1.507 1.507 1.507 1.507 -0.003 18 171 +13
Nov17 170525 1.497 1.497 1.497 1.497 -0.003 0 138 +0
Dec17 170525 1.480 1.480 1.480 1.480 -0.014 0 388 +0
Jan18 170525 1.480 1.480 1.480 1.480 -0.014      
Total Volume and Open Interest 774 3,343 +86
WTI Crude Oil(ICE)
Jul17 170525 51.50 52.00 48.45 48.90 -2.46 64,056 83,205 -7,746
Aug17 170525 51.73 52.21 48.69 49.14 -2.45 55,286 59,540 +5,266
Sep17 170525 51.90 52.36 48.89 49.33 -2.43 32,731 53,051 +153
Oct17 170525 52.02 52.44 49.14 49.48 -2.41 14,561 21,219 -1,241
Nov17 170525 52.34 52.53 49.45 49.64 -2.37 7,769 7,555 +122
Dec17 170525 52.30 52.60 49.45 49.76 -2.33 24,913 121,934 +354
Jan18 170525 52.44 52.57 49.66 49.84 -2.28 2,433 10,423 +621
Feb18 170525 51.65 51.91 49.86 49.86 -2.23 919 5,268 -66
Mar18 170525 51.80 51.85 49.79 49.84 -2.18 1,149 9,954 -333
Apr18 170525 49.80 49.80 49.80 49.80 -2.13 278 2,257 +75
May18 170525 49.73 49.73 49.73 49.73 -2.09 180 1,335 -102
Jun18 170525 51.40 51.55 49.60 49.65 -2.06 2,723 36,910 +22
Jul18 170525 49.56 49.56 49.56 49.56 -2.04 127 679 -32
Aug18 170525 49.50 49.50 49.50 49.50 -2.00 92 1,516 +53
Sep18 170525 49.45 49.45 49.45 49.45 -1.96 102 2,110 -1
Oct18 170525 49.42 49.42 49.42 49.42 -1.91 25 1,482 +10
Total Volume and Open Interest 215,693 567,614 -108
US Dollar Index(ICE)
Jun17 170525 96.900 97.205 96.805 97.175 +0.028 34,006 81,383 +925
Sep17 170525 96.750 97.010 96.620 96.980 +0.028 597 3,042 +121
Dec17 170525 96.475 96.785 96.475 96.780 +0.027 11 593 +6
Total Volume and Open Interest 34,616 85,136 +1,053
Australian Dollar(CME)
Jun17 170525 74.99 75.13 74.47 74.52 -0.29 78,844 125,156 -2,844
Sep17 170525 74.88 75.02 74.39 74.43 -0.29 711 2,119 -61
Dec17 170525 74.75 74.84 74.34 74.35 -0.28 55 131 -13
Total Volume and Open Interest 79,992 128,250 -3,112
British Pound(CME)
Jun17 170525 129.77 130.23 129.40 129.45 -0.13 122,695 252,605 -1,339
Sep17 170525 130.31 130.57 129.72 129.81 -0.13 388 1,865 +79
Dec17 170525 130.42 130.81 130.15 130.19 -0.13 52 685 +38
Total Volume and Open Interest 123,262 256,257 -1,202
Canadian Dollar(CME)
Jun17 170525 74.63 74.72 74.14 74.16 -0.31 57,768 200,819 -2,458
Sep17 170525 74.72 74.84 74.27 74.28 -0.31 539 4,199 -8
Dec17 170525 74.79 74.95 74.41 74.41 -0.31 7 2,429 +5
Mar18 170525 74.85 75.04 74.53 74.53 -0.32 1 258 -1
Total Volume and Open Interest 58,616 208,304 -2,518
Japanese Yen(CME)
Jun17 170525 89.69 89.74 89.39 89.52 -0.04 164,929 203,665 +1,256
Sep17 170525 90.08 90.12 89.77 89.90 -0.04 287 6,849 +7
Dec17 170525 90.33 90.44 90.20 90.31 -0.05 0 273 +0
Total Volume and Open Interest 165,686 211,298 +1,258
Swiss Franc(CME)
Jun17 170525 102.83 103.22 102.81 102.90 +0.23 27,661 50,676 +352
Sep17 170525 103.59 103.82 103.46 103.50 +0.23 59 426 -4
Dec17 170525 104.18 104.28 104.15 104.15 +0.23 0 69 +0
Total Volume and Open Interest 27,720 51,178 +348
EuroFX(CME)
Jun17 170525 112.27 112.63 112.05 112.16 +0.04 243,344 440,353 +4,128
Sep17 170525 112.82 113.16 112.60 112.70 +0.04 2,615 5,969 +188
Dec17 170525 113.54 113.65 113.18 113.26 +0.04 234 858 -23
Total Volume and Open Interest 247,607 449,360 +4,423
Mexican Peso(CME)
Jun17 170525 540.13 543.25 537.13 537.38 -0.88 36,567 185,972 +2,735
Jul17 170525 538.38 540.25 534.88 534.88 -0.88 0 5 +0
Total Volume and Open Interest 38,757 211,110 +3,860
Brazilian Real(CME)
Jun17 170525 306.30 306.30 302.95 303.80 -1.40 3,535 23,347 +321
Jul17 170525 303.00 303.75 301.00 301.75 -1.35 184 226 -126
Aug17 170525 299.80 299.80 299.80 299.80 -1.70      
Sep17 170525 297.80 297.80 297.10 297.80 -1.40 2 123 +1
Total Volume and Open Interest 3,721 23,696 +196
30-Year T-Bonds(CBOT)
Jun17 170525 153~240 154~020 153~150 153~270 +0~100 431,525 604,272 -80,487
Sep17 170525 152~180 152~260 152~070 152~190 +0~100 183,094 193,420 +125,542
Dec17 170525 151~280 151~280 151~280 151~280 +0~100      
Total Volume and Open Interest 614,619 797,692 +45,055
10-Year T-Notes(CBOT)
Jun17 170525 126~060 126~080 126~015 126~055 +0~035 1,674,877 2,890,029 -280,799
Sep17 170525 125~280 125~300 125~240 125~275 +0~030 577,891 648,822 +270,526
Dec17 170525 125~175 125~175 125~175 125~175 +0~030      
Total Volume and Open Interest 2,252,768 3,538,851 -10,273
5-Year T-Notes(CBOT)
Jun17 170525 118~216 118~226 118~184 118~200 +0~010 1,625,401 2,396,068 -539,196
Sep17 170525 118~046 118~056 118~020 118~032 +0~010 994,806 952,442 +548,234
Dec17 170525 117~252 117~252 117~252 117~252 +0~010      
Total Volume and Open Interest 2,620,207 3,348,510 +9,038
2 Year T-Notes(CBOT)
Jun17 170525 108~112 108~116 108~102 108~104 unch 634,370 1,114,597 -117,974
Sep17 170525 108~072 108~074 108~064 108~066 +0~006 338,578 325,080 +173,787
Dec17 170525 108~066 108~066 108~066 108~066 +0~006      
Total Volume and Open Interest 972,948 1,439,677 +55,813
Eurodollars(CME)
Jun17 170525 98.753 98.753 98.740 98.743 -0.003 307,776 1,508,589 +35,409
Sep17 170525 98.670 98.670 98.650 98.655 unch 222,381 1,439,819 +7,349
Dec17 170525 98.595 98.600 98.575 98.580 unch 263,086 1,692,383 +2,265
Mar18 170525 98.525 98.525 98.495 98.500 -0.005 160,283 1,104,132 -4,554
Jun18 170525 98.435 98.440 98.410 98.415 unch 186,941 1,037,741 -117
Sep18 170525 98.345 98.345 98.325 98.325 unch 158,009 964,063 +7,260
Dec18 170525 98.245 98.250 98.225 98.230 +0.005 223,290 1,372,667 -9,878
Mar19 170525 98.185 98.190 98.165 98.175 +0.010 114,805 767,695 -883
Jun19 170525 98.125 98.130 98.105 98.115 +0.010 110,444 662,285 -2,278
Sep19 170525 98.070 98.075 98.045 98.055 +0.010 86,869 625,565 -5,657
Dec19 170525 97.990 97.995 97.965 97.980 +0.015 112,040 652,100 -9,138
Mar20 170525 97.950 97.955 97.925 97.940 +0.015 75,652 427,371 +1,345
Jun20 170525 97.900 97.910 97.880 97.895 +0.015 47,426 254,783 -934
Sep20 170525 97.855 97.860 97.830 97.850 +0.020 43,462 209,770 +782
Dec20 170525 97.785 97.800 97.775 97.790 +0.020 50,636 305,107 +5,146
Mar21 170525 97.755 97.770 97.735 97.755 +0.020 34,418 126,761 +828
Jun21 170525 97.705 97.725 97.690 97.715 +0.025 26,577 132,516 +1,636
Sep21 170525 97.665 97.680 97.650 97.670 +0.025 29,510 77,039 -1,243
Total Volume and Open Interest 2,319,582 13,614,294 +29,117
Ultra T-Bond(CBOT)
Jun17 170525 164~07 164~16 163~22 164~08 +0~11 152,693 469,383 -64,755
Sep17 170525 163~06 163~14 162~21 163~08 +0~12 73,498 304,377 +44,376
Dec17 170525 162~08 162~08 162~08 162~08 +0~12      
Total Volume and Open Interest 226,191 773,760 -20,379
Ultra 10-Yr T-Note(CBOT)
Jun17 170525 135~290 136~000 135~225 135~280 +0~050 155,700 258,778 -50,866
Sep17 170525 135~010 135~040 134~265 134~315 +0~045 76,476 111,974 +61,199
Dec17 170525 134~315 134~315 134~315 134~315 +0~045      
Total Volume and Open Interest 232,176 370,752 +10,333
30 Day Federal Funds(CBOT)
May17 170525 99.095 99.095 99.092 99.095 unch 1,277 229,541 -410
Jun17 170525 98.990 98.990 98.980 98.985 unch 10,760 77,982 +3,448
Jul17 170525 98.900 98.905 98.885 98.890 -0.005 68,289 373,755 +9,486
Aug17 170525 98.890 98.890 98.875 98.875 -0.005 17,301 151,974 -2,175
Sep17 170525 98.865 98.865 98.850 98.855 unch 11,046 39,923 -1,213
Oct17 170525 98.810 98.815 98.800 98.800 -0.005 33,384 177,296 -7,115
Total Volume and Open Interest 204,224 1,656,819 +3,752
Japanese Govt Bonds(SGX)
Jun17 170524 150.54 150.58 150.50 150.51 -0.03 1,746 18,162 +37
Sep17 170524 150.45 150.45 150.44 150.44 -0.04 24 106 -4
Dec17 170524 150.44 150.44 150.44 150.44 -0.04      
Total Volume and Open Interest 1,770 18,268 +33
Euro-Buxl(EUREX)
Jun17 170525 165.98 166.98 165.68 166.48 +1.12 47,292 194,803 -6,760
Sep17 170525 164.64 165.28 164.62 164.80 +1.12 11,600 42,663 +6,505
Dec17 170525 162.94 162.94 162.94 162.94 +1.12      
Total Volume and Open Interest 58,892 237,466 -255
Euro-Bund(EUREX)
Jun17 170525 161.10 161.43 161.02 161.31 +0.51 666,271 1,930,313 -18,538
Sep17 170525 162.96 163.35 162.93 163.22 +0.55 48,004 307,217 +26,912
Dec17 170525 160.04 160.04 160.04 160.04 +0.51 0 8 +0
Total Volume and Open Interest 714,275 2,237,538 +8,374
Euro-Bobl(EUREX)
Jun17 170525 131.66 131.82 131.66 131.77 +0.17 355,449 1,372,879 +33,797
Sep17 170525 132.48 132.60 132.48 132.54 +0.17 15,890 98,349 -1,587
Dec17 170525 131.47 131.47 131.47 131.47 +0.17      
Total Volume and Open Interest 371,339 1,471,228 +32,210
Euro-Schatz(EUREX)
Jun17 170525 112.15 112.19 112.15 112.18 +0.04 298,783 1,445,943 -64,821
Sep17 170525 112.04 112.07 112.04 112.06 +0.03 21,523 85,533 +14,118
Dec17 170525 112.98 112.98 112.98 112.98 +0.04      
Total Volume and Open Interest 320,306 1,531,476 -50,703
3-Mth Euribor(EUREX)
Jun17 170525 100.330 100.330 100.330 100.330 unch 0 34,509 +0
Sep17 170525 100.315 100.320 100.315 100.320 +0.005 2 5,203 +50
Dec17 170525 100.295 100.295 100.295 100.295 unch 3 7,141 +58
Total Volume and Open Interest 120 74,136 +106
Long Gilt(LIFFE)
Jun17 170525 128~27 128~30 128~20 128~26 +0~10 228,074 694,598 -23,551
Sep17 170525 127~22 127~27 127~18 127~24 +0~10 96,240 82,512 +75,302
Total Volume and Open Interest 324,314 777,110 +51,751
3-Mth Short Sterling(LIFFE)
Jun17 170525 99.69 99.69 99.69 99.69 unch 17,975 352,506 -1,674
Sep17 170525 99.67 99.68 99.66 99.67 unch 65,929 448,377 -770
Dec17 170525 99.63 99.64 99.62 99.63 unch 25,914 427,260 +1,206
Mar18 170525 99.59 99.60 99.58 99.59 unch 32,516 354,171 +7,032
Jun18 170525 99.55 99.56 99.54 99.55 unch 47,550 443,042 +3,685
Sep18 170525 99.50 99.51 99.50 99.51 +0.01 40,876 269,201 -3,495
Total Volume and Open Interest 467,141 3,436,883 +23,779
3-Mth Euribor(LIFFE)
Jun17 170525 100.330 100.330 100.325 100.330 +0.005 16,664 385,802 +1,725
Sep17 170525 100.315 100.320 100.315 100.320 +0.005 24,087 472,839 +4,042
Dec17 170525 100.295 100.300 100.290 100.295 +0.005 42,941 349,922 +5,431
Total Volume and Open Interest 469,748 4,117,621 +10,242
3-Mth Aus T-Bills(SFE)
Jun17 170525 98.28 98.28 98.27 98.28 unch 11,301 136,256 -667
Sep17 170525 98.30 98.32 98.30 98.32 +0.01 27,343 202,148 +943
Dec17 170525 98.29 98.32 98.29 98.31 +0.01 26,157 210,066 +1,294
Mar18 170525 98.27 98.30 98.25 98.29 +0.02 21,337 158,484 +4,352
Jun18 170525 98.21 98.25 98.21 98.24 +0.02 14,626 119,516 +693
Sep18 170525 98.15 98.19 98.14 98.18 +0.03 8,831 88,821 +839
Dec18 170525 98.08 98.12 98.07 98.12 +0.03 4,997 61,599 +208
Mar19 170525 98.01 98.05 98.01 98.05 +0.03 8,512 42,735 +100
Jun19 170525 97.96 97.99 97.96 97.99 +0.03 2,991 12,315 +1,236
Sep19 170525 97.89 97.92 97.89 97.92 +0.03 1,059 2,640 +349
Total Volume and Open Interest 127,212 1,040,231 +9,384
10-Year Aus T-Bonds(SFE)
Jun17 170525 97.49 97.54 97.48 97.53 +0.04 120,508 963,756 -718
Sep17 170525 97.51 97.51 97.51 97.51 +0.05 1 230 +1
Total Volume and Open Interest 120,509 963,986 -717
3-Year Aus T-Bonds(SFE)
Jun17 170525 98.24 98.29 98.23 98.28 +0.03 206,705 909,606 -20,607
Sep17 170525 98.26 98.26 98.26 98.26 +0.03 1 26 +1
Total Volume and Open Interest 206,706 909,632 -20,606
Gold(CMX)
Jun17 170525 1258.4 1259.4 1253.5 1256.4 +3.3 275,112 170,471 -6,951
Aug17 170525 1261.6 1262.8 1256.9 1259.8 +3.3 54,130 185,992 +16,609
Oct17 170525 1265.0 1265.9 1261.2 1263.3 +3.4 2,503 8,324 +1,041
Dec17 170525 1268.8 1269.5 1263.9 1266.8 +3.5 6,955 68,767 +2,778
Feb18 170525 1270.1 1271.8 1267.4 1270.2 +3.6 854 8,964 +240
Apr18 170525 1271.0 1273.5 1271.0 1273.5 +3.6 38 3,253 +32
Jun18 170525 1278.5 1278.5 1275.5 1276.8 +3.6 70 4,599 +3
Aug18 170525 1280.2 1280.2 1280.2 1280.2 +3.6 10 733 +2
Oct18 170525 1283.7 1283.7 1283.7 1283.7 +3.6 0 292 +0
Dec18 170525 1289.0 1289.0 1286.7 1287.3 +3.6 14 5,913 -7
Feb19 170525 1291.0 1291.0 1291.0 1291.0 +3.6 0 3 +0
Total Volume and Open Interest 340,313 462,572 +13,795
Silver(CMX)
May17 170525 1716.5 1719.0 1715.0 1715.2 +7.5 66 71 -8
Jul17 170525 1721.5 1726.0 1712.5 1719.3 +7.6 92,733 146,453 -4,635
Sep17 170525 1729.0 1732.5 1720.0 1726.6 +7.7 4,669 24,291 +174
Dec17 170525 1737.0 1740.5 1730.5 1736.7 +7.7 6,411 28,546 +479
Mar18 170525 1746.9 1746.9 1746.9 1746.9 +7.7 108 1,387 +57
May18 170525 1753.6 1753.6 1753.6 1753.6 +7.7 2 367 +0
Jul18 170525 1760.9 1760.9 1760.9 1760.9 +7.7 0 292 +0
Total Volume and Open Interest 104,295 203,459 -3,944
Platinum(NYMEX)
Jul17 170525 951.4 958.2 947.6 952.9 +5.6 16,202 60,675 -465
Oct17 170525 954.4 960.7 950.9 956.2 +5.8 254 9,192 +52
Jan18 170525 957.0 964.0 954.1 959.4 +5.8 23 506 +2
Apr18 170525 965.8 965.8 965.8 965.8 +5.8 2 90 +0
Total Volume and Open Interest 16,502 70,625 -416
Palladium(NYMEX)
Jun17 170525 763.95 770.40 760.00 769.00 +7.35 10,915 13,114 -5,402
Sep17 170525 764.00 769.90 760.00 768.50 +7.30 7,180 19,893 +4,199
Dec17 170525 763.90 768.00 761.25 768.00 +7.30 10 300 +1
Total Volume and Open Interest 18,121 33,324 -1,215
Copper(CMX)
May17 170525 257.65 261.00 257.65 259.20 +1.40 973 953 -502
Jul17 170525 258.90 261.95 257.25 259.75 +1.40 57,915 122,004 -792
Sep17 170525 260.25 263.10 258.60 260.95 +1.40 8,335 47,741 +1,493
Dec17 170525 260.90 264.50 260.30 262.45 +1.30 5,988 42,298 +299
Mar18 170525 262.80 264.55 261.65 263.60 +1.25 832 12,593 -107
Total Volume and Open Interest 75,053 256,097 +505
E-mini DJIA Index(CBOT)
Jun17 170525 20997 21095 20987 21063 +78 101,974 119,653 +15
Sep17 170525 20947 21048 20936 21011 +78 168 641 +50
Dec17 170525 20961 20961 20961 20961 +78 4 45 +2
Mar18 170525 20931 20931 20931 20931 +78      
Total Volume and Open Interest 102,146 120,339 +67
S & P 500(CME)
Jun17 170525 2404.00 2413.50 2403.10 2413.40 +11.50 1,847 77,128 -2,699
Sep17 170525 2410.50 2415.00 2408.00 2410.60 +11.60 22 608 -4
Dec17 170525 2407.50 2411.90 2407.50 2407.50 +11.60 0 90 -2
Mar18 170525 2405.10 2409.50 2405.10 2405.10 +11.60      
Total Volume and Open Interest 1,869 77,826 -2,705
S & P 500 E-Mini(Globex)
Jun17 170525 2403.00 2417.75 2402.50 2413.50 +11.50 1,024,986 3,016,724 -4,574
Sep17 170525 2400.50 2414.75 2400.00 2410.50 +11.50 7,837 40,771 +1,602
Dec17 170525 2397.50 2411.25 2397.00 2407.50 +11.50 87 12,164 -20
Mar18 170525 2405.25 2405.25 2400.00 2405.00 +11.50 3 295 +1
Total Volume and Open Interest 1,032,913 3,069,954 -2,991
NASDAQ 100 E-Mini(Globex)
Jun17 170525 5731.50 5795.50 5731.30 5782.00 +50.70 219,010 268,181 -2,256
Sep17 170525 5737.50 5800.50 5737.50 5787.00 +50.70 404 1,371 +64
Dec17 170525 5752.00 5800.80 5752.00 5791.50 +50.70 8 640 -4
Total Volume and Open Interest 219,424 270,209 -2,194
S&P Midcap 400(CME) e-Mini
Jun17 170525 1727.00 1738.60 1726.90 1729.90 +3.10 12,037 93,139 -87
Sep17 170525 1730.00 1735.30 1728.40 1728.50 +3.10 0 2 +0
Dec17 170525 1725.20 1725.20 1725.20 1725.20 +3.10      
Total Volume and Open Interest 12,037 93,141 -87
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170525 11.95 12.20 11.80 12.03 +0.05 114,747 257,396 -6,249
Jul17 170525 12.97 13.15 12.79 13.03 +0.05 50,836 108,618 +6,792
Aug17 170525 13.92 14.02 13.70 13.93 unch 18,075 49,612 +2,024
Total Volume and Open Interest 200,829 515,999 +3,618
S & P 600(CME)
Jun17 170525 837.60 837.60 837.60 837.60 +0.50      
Sep17 170525 836.30 836.30 836.30 836.30 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170525 1381.20 1392.30 1377.90 1380.90 +0.10 114,718 566,630 -3,031
Sep17 170525 1387.00 1389.70 1379.80 1379.80 +0.10 22 2,051 -1
Dec17 170525 1378.80 1378.80 1378.80 1378.80 +0.10 0 80 +0
Total Volume and Open Interest 114,740 568,761 -3,032
Nikkei 225(CME)
Jun17 170525 19735 19860 19715 19815 +80 9,464 40,040 -336
Sep17 170525 19790 19880 19760 19840 +75 24 108 +13
Total Volume and Open Interest 9,488 40,148 -323
Nikkei 225(SGX)
Jun17 170525 19805 19820 19755 19815 +85 56,607 236,465 +1,888
Sep17 170525 19765 19775 19735 19775 +85 5 6,122 -4
Dec17 170525 19655 19655 19655 19655 +85 0 2,414 +0
Total Volume and Open Interest 56,617 250,662 +1,889
Nikkei 225 Mini(JPX)
Jun17 170524 19660 19790 19640 19740 +100 824,652 499,187 -13,059
Sep17 170524 19615 19755 19605 19700 +100 14,342 35,005 +741
Dec17 170524 19500 19625 19485 19570 +90 556 3,173 +61
Total Volume and Open Interest 851,150 571,123 -11,589
Nikkei 225(JPX)
Jun17 170524 19660 19790 19640 19740 +100 51,496 355,728 -1,811
Sep17 170524 19620 19750 19610 19700 +100 817 27,378 +87
Dec17 170524 19510 19620 19510 19570 +90 21 39,489 -3
Total Volume and Open Interest 52,343 487,198 -1,905
Nikkei 225(CME) Yen
Jun17 170525 19730 19850 19715 19810 +85 34,225 81,609 -545
Sep17 170525 19705 19810 19685 19775 +85 39 147 +20
Dec17 170525 19665 19665 19665 19665 +85      
Total Volume and Open Interest 34,264 81,756 -525
Nikkei 225(CME) e-Mini Yen
Jun17 170525 19810 19810 19810 19810 +80 0 25 +0
Sep17 170525 19770 19775 19770 19770 +80      
Dec17 170525 19660 19660 19660 19660 +80      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170525 5318.0 5334.0 5279.0 5294.5 -3.5 79,694 417,843 +6,615
Jul17 170525 5309.0 5323.5 5269.5 5284.5 -3.5 48 477 +8
Aug17 170525 5283.0 5283.0 5283.0 5283.0 -3.5      
Sep17 170525 5282.5 5282.5 5282.5 5282.5 -3.5 23 8,716 +14
Total Volume and Open Interest 82,775 441,418 +9,647
Hang Seng Index(HKFE)
May17 170525 25416 25666 25402 25633 +213 112,043 141,113 -5,168
Jun17 170525 25206 25459 25203 25424 +208 18,686 42,930 +10,758
Total Volume and Open Interest 131,660 192,529 +5,704
DAX(EUREX)
Jun17 170525 12665.0 12709.0 12537.5 12613.0 -18.0 80,985 157,135 -8,054
Sep17 170525 12669.5 12692.0 12566.0 12603.0 -18.0 145 6,990 +991
Dec17 170525 12658.0 12658.0 12523.5 12593.0 -18.0 17 3,752 +44
Total Volume and Open Interest 81,147 167,877 -7,019
Mini-DAX(EUREX)
Jun17 170525 12670.0 12708.0 12538.0 12613.0 -18.0 24,351 12,934 -777
Sep17 170525 12665.0 12690.0 12539.0 12603.0 -18.0 77 740 +107
Dec17 170525 12660.0 12660.0 12550.0 12593.0 -18.0 0 78 +2
Total Volume and Open Interest 24,428 13,752 -668
DJ EuroSTOXX 50(EUREX)
Jun17 170525 3585 3593 3555 3566 -2 621,188 4,033,300 -15,616
Sep17 170525 3574 3583 3549 3557 -2 3,217 65,896 +3,598
Dec17 170525 3535 3544 3535 3544 -2 8 38,264 -1
Total Volume and Open Interest 624,413 4,137,460 -12,019
Swiss Market Index(EUREX)
Jun17 170524 9061 9068 9020 9032 -17 29,706 202,952 -579
Sep17 170524 9025 9025 9005 9011 -17 19 5,271 +25
Dec17 170524 8982 8982 8982 8982 -17 3 147 +5
Total Volume and Open Interest 29,728 208,370 -549
FT-SE 100(EURONEXT)
Jun17 170525 7508.00 7525.00 7480.50 7501.00 +4.50 82,447 767,754 +919
Sep17 170525 7442.00 7450.00 7422.00 7436.00 +4.50 59 11,096 +50
Dec17 170525 7395.00 7395.00 7395.00 7395.00 +4.50 0 1,403 +0
Total Volume and Open Interest 82,506 780,253 +969
SPI 200(SFE)
Jun17 170525 5772.0 5800.0 5756.0 5795.0 +21.0 28,970 297,941 -1,355
Sep17 170525 5736.0 5739.0 5731.0 5738.0 +21.0 1 2,491 +0
Dec17 170525 5722.0 5722.0 5722.0 5722.0 +21.0 0 1,402 +0
Total Volume and Open Interest 28,976 303,055 -1,352
FTSE MIB(ISE)
Jun17 170525 21415.00 21440.00 21170.00 21257.00 -80.00 23,319 51,558 -37
Sep17 170525 21320.00 21340.00 21095.00 21167.00 -83.00 13 252 +1
Dec17 170525 21085.00 21085.00 21085.00 21085.00 -60.00 1 2 +0
Total Volume and Open Interest 23,333 51,812 -36
KOSPI 200(KFE)
Jun17 170525 302.15 305.60 301.75 305.60 +3.60 250,125 280,062 +698
Sep17 170525 302.95 306.50 302.60 306.50 +3.70 1,428 40,882 +1,238
Dec17 170525 304.60 307.00 304.10 306.75 +3.45 31 24,751 -303
Total Volume and Open Interest 251,586 368,495 +1,635
GSCI(CME)
Jun17 170525 389.45 393.10 381.50 382.10 -9.40 16 14,900 +13
Jul17 170525 383.90 383.90 383.90 383.90 -9.05      
Aug17 170525 386.85 386.85 386.85 386.85 -9.05      
Total Volume and Open Interest 16 14,900 +13
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!!!