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 Wed May 31, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170531 915.25 920.50 909.50 916.00 +3.25 107,952 363,545 -4,244
Aug17 170531 918.75 923.25 913.25 918.25 +2.25 18,090 43,048 +1,711
Sep17 170531 918.75 923.00 913.75 917.00 +0.50 5,306 19,396 +569
Nov17 170531 922.25 925.25 915.50 918.25 -1.50 39,491 194,947 +335
Jan18 170531 930.00 933.00 923.50 926.25 -1.50 3,528 19,583 +1,175
Mar18 170531 937.00 939.00 930.00 932.75 -1.50 2,083 13,297 +257
May18 170531 944.00 944.75 937.75 938.75 -2.00 2,156 8,659 +837
Jul18 170531 950.50 951.75 944.00 945.75 -2.00 1,265 13,181 +116
Aug18 170531 944.50 944.50 944.50 944.50 -1.50 19 430 +12
Sep18 170531 937.00 937.00 937.00 937.00 -1.25 0 47 +0
Nov18 170531 930.75 936.50 930.75 933.25 -0.75 423 5,992 +140
Jan19 170531 938.00 938.00 938.00 938.00 -1.00 0 67 +0
Mar19 170531 937.50 937.50 937.50 937.50 -1.00 0 7 +0
May19 170531 939.75 939.75 939.75 939.75 unch 0 7 +0
Total Volume and Open Interest 180,319 682,272 +909
Soybean Meal(CBOT)
Jul17 170531 298.40 299.80 296.60 298.10 +0.50 44,107 200,620 +245
Aug17 170531 299.00 300.90 297.90 299.40 +0.50 10,771 35,654 +1,009
Sep17 170531 301.40 302.30 299.40 300.60 +0.30 5,628 24,237 +597
Oct17 170531 302.40 303.30 300.50 301.40 unch 2,690 18,056 +1,123
Dec17 170531 304.40 305.40 302.30 303.00 -0.40 10,929 88,662 +627
Jan18 170531 305.20 305.90 303.00 303.90 -0.20 384 9,634 +53
Mar18 170531 306.40 306.70 304.30 305.20 unch 447 8,265 +27
May18 170531 307.20 307.50 305.40 306.20 +0.10 589 5,421 +77
Jul18 170531 308.70 308.80 306.70 307.50 -0.10 796 6,734 +318
Aug18 170531 309.30 309.30 307.50 308.00 unch 122 1,442 +39
Total Volume and Open Interest 76,753 403,711 +4,234
Soybean Oil(CBOT)
Jul17 170531 31.42 31.58 31.20 31.34 -0.08 52,949 198,004 +2,619
Aug17 170531 31.54 31.68 31.32 31.47 -0.07 13,038 42,975 +2,139
Sep17 170531 31.67 31.83 31.45 31.60 -0.07 12,252 30,430 +3,363
Oct17 170531 31.78 31.90 31.53 31.70 -0.06 2,201 17,267 -54
Dec17 170531 31.97 32.10 31.72 31.91 -0.04 12,517 101,347 +629
Jan18 170531 32.11 32.22 31.87 32.05 -0.03 774 10,747 +82
Mar18 170531 32.24 32.38 32.04 32.21 -0.06 635 10,300 +151
May18 170531 32.42 32.54 32.29 32.36 -0.06 329 5,772 +30
Jul18 170531 32.55 32.67 32.36 32.49 -0.06 815 5,136 +265
Aug18 170531 32.58 32.58 32.52 32.52 -0.04 141 643 +16
Total Volume and Open Interest 96,207 426,335 +9,462
Canola(WCE)
Jul17 170531 503.3 504.2 499.4 500.7 -2.1 2,777 89,915 +92
Nov17 170531 483.5 486.0 479.6 482.1 -0.9 1,264 73,421 -786
Jan18 170531 486.8 491.6 486.8 487.9 -0.4 109 10,847 +79
Mar18 170531 492.2 496.3 492.2 492.8 +0.1 28 1,892 +22
May18 170531 496.0 496.1 495.9 495.9 +0.3 0 255 +0
Total Volume and Open Interest 4,178 176,382 -593
Corn(CBOT)
Jul17 170531 370.25 376.50 369.00 372.00 +5.00 130,479 696,337 -20,460
Sep17 170531 377.75 384.25 377.25 380.00 +5.00 33,488 233,481 +1,624
Dec17 170531 388.50 394.75 388.00 391.00 +5.25 37,880 289,809 +560
Mar18 170531 398.75 404.50 398.00 401.00 +5.50 4,517 77,739 +194
May18 170531 405.00 410.25 404.25 407.00 +5.25 1,199 14,024 +186
Jul18 170531 409.75 414.50 409.25 411.25 +4.75 2,252 39,117 +628
Sep18 170531 406.75 406.75 402.25 402.25 +2.50 354 4,080 +137
Dec18 170531 404.50 409.75 404.00 405.75 +3.00 1,433 25,819 +88
Mar19 170531 415.50 415.50 413.25 413.25 +2.75 5 453 +5
May19 170531 417.25 417.25 417.25 417.25 +2.75 0 188 +0
Total Volume and Open Interest 211,621 1,381,723 -17,029
Wheat(CBOT)
Jul17 170531 433.50 436.25 428.25 429.25 -0.25 48,908 264,647 -3,313
Sep17 170531 447.75 450.75 443.25 443.75 -0.25 11,755 83,403 +597
Dec17 170531 470.00 473.00 465.50 466.50 unch 9,681 77,688 +675
Mar18 170531 486.50 490.50 483.25 484.00 unch 4,522 22,254 +397
May18 170531 500.00 501.50 494.25 495.25 -0.25 552 3,851 +32
Jul18 170531 505.25 506.75 501.50 502.00 -1.25 792 6,208 +25
Total Volume and Open Interest 76,286 460,259 -1,570
Wheat(KCBT)
Jul17 170531 438.25 440.25 431.25 431.75 -1.50 15,593 156,605 -742
Sep17 170531 455.75 458.25 449.25 450.00 -1.25 8,262 41,261 +1,497
Dec17 170531 481.25 483.25 474.75 475.25 -1.25 7,443 44,514 +2,076
Mar18 170531 495.00 498.00 490.00 490.00 -1.50 2,004 18,150 -55
May18 170531 506.25 508.50 501.75 501.75 -0.75 1,171 3,887 -179
Jul18 170531 514.75 519.00 511.75 511.75 -1.00 878 5,425 +164
Sep18 170531 527.00 527.75 526.00 526.00 -1.50 11 443 -4
Total Volume and Open Interest 35,364 270,560 +2,756
Wheat(MGE)
Jul17 170531 570.00 574.00 569.00 572.00 +4.00 4,692 27,935 -257
Sep17 170531 573.25 578.25 573.00 576.50 +4.50 2,691 12,387 +135
Dec17 170531 579.00 583.75 578.00 580.75 +3.75 1,539 10,551 +90
Mar18 170531 583.00 588.00 583.00 585.00 +2.50 360 6,080 +47
May18 170531 587.00 590.00 587.00 587.75 +1.50 151 2,825 -3
Jul18 170531 591.25 593.00 586.25 589.50 -0.25 101 607 +8
Total Volume and Open Interest 9,557 60,598 +21
Oats(CBOT)
Jul17 170531 242.50 249.50 241.50 247.50 +5.25 197 4,977 +24
Sep17 170531 238.00 242.00 237.00 241.50 +5.50 55 166 +43
Dec17 170531 229.00 230.00 227.75 229.50 +1.25 20 1,133 -1
Mar18 170531 226.75 228.00 226.50 226.50 +3.25 3 102 +3
Total Volume and Open Interest 275 6,378 +69
Rough Rice(CBOT)
Jul17 170531 11.18 11.24 11.10 11.13 -0.06 231 7,772 -165
Sep17 170531 11.42 11.49 11.39 11.39 -0.05 38 1,048 +20
Nov17 170531 11.68 11.73 11.62 11.62 -0.03 4 171 +2
Jan18 170531 11.74 11.74 11.74 11.74 -0.04 5 10 +5
Total Volume and Open Interest 278 9,045 -138
Live Cattle(CME)
Jun17 170531 123.350 124.600 123.035 124.430 +1.450 12,295 38,677 -3,403
Aug17 170531 120.350 121.900 119.885 121.700 +1.850 26,427 195,363 +923
Oct17 170531 116.830 118.450 116.535 118.150 +1.615 11,502 101,731 +969
Dec17 170531 117.200 119.230 117.150 118.900 +1.800 6,957 49,110 +1,238
Feb18 170531 117.580 119.285 117.430 118.900 +1.420 4,570 21,888 +912
Apr18 170531 116.180 117.300 115.580 116.950 +1.200 1,564 8,746 +231
Total Volume and Open Interest 63,609 419,892 +864
Feeder Cattle(CME)
Aug17 170531 150.380 153.150 149.500 152.580 +2.645 6,693 33,459 -223
Sep17 170531 149.800 152.485 149.000 151.830 +2.330 2,904 9,359 -38
Oct17 170531 148.630 150.985 147.700 150.150 +1.865 2,094 7,348 +31
Nov17 170531 147.000 148.850 145.785 148.130 +1.680 709 2,657 +22
Jan18 170531 141.035 142.200 139.500 141.300 +1.050 349 2,247 -2
Mar18 170531 137.380 139.050 136.435 138.285 +1.350 58 281 -12
Apr18 170531 137.100 138.350 137.100 138.350 +2.100 3 14 +2
Total Volume and Open Interest 12,810 55,365 -220
Lean Hogs(CME)
Jun17 170531 80.900 82.680 80.785 81.930 +1.430 5,340 26,626 -414
Jul17 170531 81.300 83.350 81.300 83.035 +2.035 12,504 64,385 +666
Aug17 170531 81.000 82.635 81.000 82.180 +1.180 9,692 55,895 +2,256
Oct17 170531 68.000 68.730 68.000 68.430 +0.430 4,393 46,346 +933
Dec17 170531 62.300 62.735 62.235 62.580 +0.345 1,337 22,499 +53
Feb18 170531 66.250 66.350 65.700 66.180 +0.180 539 9,849 +149
Apr18 170531 69.200 69.600 69.200 69.430 +0.280 356 8,452 +121
May18 170531 73.700 73.700 73.700 73.700 +0.450 14 126 +12
Total Volume and Open Interest 34,440 237,962 +3,936
Class III Milk(CME)
May17 170531 15.62 15.63 15.61 15.61 -0.01 62 4,737 -20
Jun17 170531 16.58 16.73 16.58 16.70 +0.14 635 5,140 -131
Jul17 170531 17.10 17.31 17.09 17.26 +0.18 700 4,184 +140
Aug17 170531 17.47 17.54 17.44 17.52 +0.13 422 3,596 +75
Sep17 170531 17.50 17.56 17.44 17.55 +0.16 145 3,334 +24
Oct17 170531 17.30 17.40 17.24 17.38 +0.14 86 2,711 +27
Nov17 170531 17.02 17.15 17.02 17.15 +0.13 42 2,413 +19
Dec17 170531 16.81 16.92 16.81 16.88 +0.04 25 2,341 +17
Jan18 170531 16.62 16.65 16.62 16.63 +0.01 25 748 +19
Feb18 170531 16.57 16.57 16.57 16.57 unch 20 686 +20
Mar18 170531 16.59 16.63 16.59 16.63 +0.04 20 635 +20
Apr18 170531 16.50 16.50 16.50 16.50 unch 27 507 +1
May18 170531 16.52 16.52 16.52 16.52 unch 20 453 +19
Total Volume and Open Interest 2,251 32,382 +250
Cocoa(ICE)
Jul17 170531 2040 2060 2026 2048 +11 15,770 118,293 -1,694
Sep17 170531 2050 2069 2036 2056 +10 8,581 75,822 +1,111
Dec17 170531 2065 2084 2052 2071 +10 3,470 43,158 +416
Mar18 170531 2087 2106 2076 2094 +11 1,095 22,242 +3
May18 170531 2108 2123 2093 2112 +12 154 10,155 +4
Jul18 170531 2126 2139 2126 2130 +11 74 7,187 +49
Sep18 170531 2146 2148 2145 2147 +11 90 5,852 -49
Total Volume and Open Interest 29,239 291,011 -160
Coffee "C"(ICE)
Jul17 170531 132.10 133.40 128.30 129.35 -2.75 18,358 100,641 -3,022
Sep17 170531 134.40 135.70 130.70 131.70 -2.70 9,026 45,557 +2,295
Dec17 170531 138.10 139.20 134.20 135.25 -2.70 3,622 33,392 -192
Mar18 170531 141.40 142.60 137.65 138.65 -2.70 1,926 16,414 -50
May18 170531 143.75 144.80 139.90 140.85 -2.75 850 7,390 +76
Jul18 170531 146.25 146.75 143.05 143.05 -2.75 231 2,775 +27
Total Volume and Open Interest 34,320 214,915 -850
Orange Juice(ICE)
Jul17 170531 136.00 136.30 132.75 133.55 -2.90 694 7,805 -42
Sep17 170531 133.90 133.95 132.00 132.75 -2.70 137 1,942 +27
Nov17 170531 135.60 135.60 132.50 133.10 -2.95 36 1,311 +14
Jan18 170531 135.80 135.80 133.00 133.50 -2.80 88 620 +0
Mar18 170531 136.00 136.00 134.25 134.75 -2.55 57 175 +0
May18 170531 137.20 137.20 136.50 136.50 -1.65 30 122 +0
Total Volume and Open Interest 1,042 11,975 -1
Sugar #11(ICE)
Jul17 170531 15.03 15.16 14.75 14.87 -0.15 78,199 335,980 -1,988
Oct17 170531 15.30 15.39 15.06 15.13 -0.15 34,077 203,186 +1,204
Mar18 170531 15.91 15.98 15.66 15.73 -0.14 14,825 130,444 -105
May18 170531 15.84 15.89 15.58 15.65 -0.15 4,952 43,698 -237
Jul18 170531 15.82 15.87 15.55 15.63 -0.16 2,478 28,402 +101
Oct18 170531 16.05 16.05 15.71 15.79 -0.16 1,193 31,917 +156
Mar19 170531 16.40 16.40 16.08 16.15 -0.17 649 14,968 +0
May19 170531 16.37 16.37 16.05 16.12 -0.18 189 4,283 +58
Total Volume and Open Interest 136,728 801,682 -727
London Cocoa(LCE)
Jul17 170531 1579 1615 1572 1583 +1 0 104,959 -658
Sep17 170531 1595 1628 1589 1599 +3 0 38,650 +216
Dec17 170531 1619 1644 1610 1619 +3 0 55,643 -28
Mar18 170531 1637 1661 1628 1637 +4 0 41,743 +1,485
May18 170531 1650 1666 1643 1652 +6 0 13,957 +129
Jul18 170531 1679 1679 1657 1667 +8 0 8,429 +104
Sep18 170531 1683 1683 1670 1681 +10 0 6,373 +268
Total Volume and Open Interest 0 273,588 +1,515
London Sugar(LCE)
Aug17 170531 440.00 440.60 432.00 434.80 -3.60 0 46,772 +446
Oct17 170531 424.60 425.30 417.70 419.90 -3.40 0 25,845 +57
Dec17 170531 424.10 425.20 417.60 419.70 -3.40 0 9,908 +85
Mar18 170531 428.60 429.00 421.70 423.40 -3.50 0 6,331 +177
May18 170531 430.50 430.50 427.30 428.30 -2.80 0 3,066 +79
Total Volume and Open Interest 0 94,476 +992
Cotton(ICE)
Jul17 170531 77.09 77.35 76.71 76.98 -0.28 10,552 95,942 -2,075
Oct17 170531 75.57 75.57 75.04 75.04 -0.22 25 101 +24
Dec17 170531 72.56 72.90 72.35 72.79 +0.04 5,919 122,863 -502
Mar18 170531 72.15 72.55 72.15 72.42 -0.05 1,333 15,460 +610
May18 170531 72.67 72.82 72.52 72.74 -0.21 339 1,822 -77
Jul18 170531 73.05 73.15 72.92 73.07 -0.36 190 3,000 +62
Total Volume and Open Interest 18,391 241,984 -1,959
Lumber(CME)
Jul17 170531 344.3 349.3 340.3 345.1 -1.7 332 3,573 -28
Sep17 170531 341.4 343.9 336.3 340.8 -2.2 173 724 -18
Nov17 170531 333.6 334.9 328.1 331.1 -1.5 51 512 +11
Jan18 170531 338.5 339.2 335.0 336.5 -1.3 9 78 +7
Total Volume and Open Interest 565 4,918 -28
Crude Oil(NYM)
Jul17 170531 49.65 49.71 47.73 48.32 -1.34 763,920 576,777 -1,364
Aug17 170531 49.88 49.95 47.98 48.56 -1.35 128,497 197,452 +6,465
Sep17 170531 50.09 50.14 48.18 48.74 -1.36 67,454 197,856 +4,055
Oct17 170531 50.23 50.27 48.32 48.87 -1.36 33,700 103,922 +1,717
Nov17 170531 50.32 50.38 48.49 49.01 -1.36 18,972 79,203 +1,398
Dec17 170531 50.45 50.50 48.61 49.12 -1.36 74,149 325,945 +721
Jan18 170531 50.52 50.52 48.77 49.21 -1.35 11,317 74,915 +1,603
Feb18 170531 50.23 50.26 48.75 49.25 -1.34 6,886 36,502 -1,276
Mar18 170531 50.13 50.25 48.84 49.26 -1.32 9,335 56,540 -386
Apr18 170531 50.27 50.29 48.78 49.23 -1.31 3,366 22,951 -362
May18 170531 50.37 50.37 48.98 49.19 -1.29 3,121 21,588 -152
Jun18 170531 50.45 50.45 48.68 49.13 -1.28 22,379 115,770 -388
Jul18 170531 49.06 49.06 49.06 49.06 -1.28 2,496 18,542 +545
Aug18 170531 49.01 49.01 49.01 49.01 -1.27 1,131 12,323 -93
Sep18 170531 48.97 48.97 48.97 48.97 -1.27 1,415 26,633 +326
Oct18 170531 48.94 48.94 48.94 48.94 -1.26 1,266 10,291 -1
Total Volume and Open Interest 1,191,211 2,189,718 +10,397
e-miNY Crude Oil(NYM)
Jul17 170531 49.625 49.725 47.750 48.325 -1.325 17,025 2,680 +85
Aug17 170531 49.625 49.775 48.000 48.550 -1.350 315 431 +26
Sep17 170531 49.825 49.850 48.200 48.750 -1.350 61 347 +24
Oct17 170531 49.150 49.300 48.800 48.875 -1.350 14 227 +2
Nov17 170531 49.350 49.350 48.875 49.000 -1.375 5 28 +4
Dec17 170531 49.600 49.600 48.650 49.125 -1.350 14 339 +4
Jan18 170531 49.200 50.025 49.200 49.200 -1.350 1 78 +1
Feb18 170531 49.250 50.500 49.250 49.250 -1.350 1 26 +1
Mar18 170531 48.975 49.425 48.850 49.250 -1.325 1 14 +0
Apr18 170531 49.225 49.225 49.225 49.225 -1.325 0 49 +0
Total Volume and Open Interest 17,454 4,402 +158
NY Harbor ULSD(NYM)
Jun17 170531 155.23 155.25 149.90 151.53 -3.41 22,906 16,517 -6,268
Jul17 170531 155.61 155.83 150.27 151.79 -3.56 63,325 119,692 -2,668
Aug17 170531 156.14 156.48 151.04 152.58 -3.46 18,131 41,736 +704
Sep17 170531 157.20 157.45 152.04 153.55 -3.47 13,441 38,123 +1,553
Oct17 170531 158.19 158.44 153.19 154.69 -3.45 6,848 19,095 +593
Nov17 170531 159.54 159.66 154.38 155.88 -3.39 3,592 21,895 +95
Dec17 170531 160.50 160.63 155.33 156.88 -3.33 11,787 63,414 -1,429
Jan18 170531 160.94 160.95 156.44 157.87 -3.26 1,996 12,106 +112
Feb18 170531 159.32 159.32 157.04 158.41 -3.16 396 4,926 -67
Mar18 170531 158.35 158.68 157.08 158.35 -3.05 2,997 7,697 +1,659
Apr18 170531 156.57 157.95 156.57 157.59 -2.94 1,514 4,658 -246
May18 170531 157.28 157.32 157.00 157.12 -2.85 82 2,899 +21
Jun18 170531 158.00 158.00 155.56 156.94 -2.83 980 16,875 +238
Jul18 170531 156.00 157.12 156.00 157.12 -2.73 43 1,023 +2
Total Volume and Open Interest 148,957 389,604 -5,278
RBOB Gasoline(NYM)
Jun17 170531 164.00 164.02 158.90 161.22 -2.67 39,406 15,638 -8,372
Jul17 170531 162.63 162.63 157.43 159.65 -2.78 77,369 139,716 -2,969
Aug17 170531 161.41 161.47 156.40 158.48 -2.81 31,978 45,306 +1,974
Sep17 170531 160.07 160.07 155.21 157.03 -2.98 22,591 51,970 -300
Oct17 170531 148.57 148.57 143.87 145.55 -3.04 9,223 38,037 +144
Nov17 170531 145.86 145.87 141.69 143.33 -3.05 5,040 23,426 +368
Dec17 170531 143.12 143.57 139.96 141.59 -3.06 7,621 33,414 +991
Jan18 170531 141.51 142.43 140.57 141.22 -3.14 4,111 5,906 -229
Feb18 170531 140.68 142.27 140.65 141.91 -3.15 3,467 4,572 +1,911
Mar18 170531 143.51 143.95 142.04 143.45 -3.15 487 3,825 +118
Total Volume and Open Interest 205,081 386,211 -5,380
e-miNY RBOB Gasoline(NYM)
Jul17 170531 159.70 159.70 159.65 159.70 -2.70      
Aug17 170531 158.50 158.50 158.48 158.50 -2.80      
Sep17 170531 157.00 157.03 157.00 157.00 -3.00      
Oct17 170531 145.60 145.60 145.55 145.60 -3.00      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jul17 170531 3.146 3.172 3.061 3.071 -0.074 140,943 298,155 -4,290
Aug17 170531 3.190 3.205 3.100 3.109 -0.072 41,705 154,252 -601
Sep17 170531 3.167 3.186 3.086 3.095 -0.072 28,304 153,761 -397
Oct17 170531 3.191 3.207 3.112 3.120 -0.071 36,423 195,498 -3,144
Nov17 170531 3.251 3.268 3.176 3.184 -0.069 12,116 67,245 +358
Dec17 170531 3.380 3.397 3.311 3.317 -0.065 9,437 73,554 +648
Jan18 170531 3.457 3.473 3.391 3.400 -0.060 14,596 102,382 -458
Feb18 170531 3.435 3.452 3.375 3.381 -0.059 5,080 47,732 +76
Mar18 170531 3.361 3.379 3.305 3.313 -0.055 11,274 71,211 -534
Apr18 170531 2.906 2.918 2.881 2.884 -0.025 9,760 99,406 +628
May18 170531 2.856 2.866 2.835 2.838 -0.019 3,433 36,481 +257
Jun18 170531 2.885 2.885 2.864 2.868 -0.017 1,315 20,742 +88
Jul18 170531 2.921 2.921 2.895 2.899 -0.016 1,040 24,305 +34
Aug18 170531 2.925 2.925 2.905 2.909 -0.016 914 20,011 -35
Sep18 170531 2.910 2.910 2.880 2.886 -0.015 685 18,155 -68
Oct18 170531 2.926 2.927 2.896 2.902 -0.015 2,477 41,216 +250
Total Volume and Open Interest 322,171 1,514,343 -13,625
Brent Crude Oil(ICE)
Jul17 170531 51.92 51.92 49.81 50.31 -1.53 265,833 113,290 +0
Aug17 170531 52.18 52.32 50.21 50.76 -1.48 341,994 561,687 +0
Sep17 170531 52.48 52.59 50.52 51.09 -1.42 143,521 336,287 +0
Oct17 170531 52.69 52.78 50.76 51.33 -1.39 61,611 133,324 +0
Nov17 170531 52.92 52.95 50.95 51.52 -1.37 37,186 105,372 +0
Dec17 170531 53.00 53.10 51.12 51.69 -1.34 149,848 342,564 +0
Jan18 170531 53.13 53.13 51.25 51.81 -1.30 15,033 60,066 +0
Feb18 170531 52.74 52.79 51.37 51.89 -1.26 17,086 48,865 +0
Mar18 170531 52.73 52.82 51.43 51.95 -1.22 14,365 56,471 +0
Apr18 170531 52.00 52.00 51.58 51.97 -1.19 1,851 20,516 +0
May18 170531 51.57 51.97 51.57 51.97 -1.17 1,560 22,274 +0
Jun18 170531 52.93 52.93 51.40 51.94 -1.15 30,718 115,354 +0
Jul18 170531 51.55 52.07 51.54 51.93 -1.13 2,951 19,959 +0
Aug18 170531 51.55 52.00 51.54 51.91 -1.12 1,003 14,917 +0
Total Volume and Open Interest 1,142,296 2,462,189 +0
Gas Oil(ICE)
Jun17 170531 460.00 460.00 444.25 445.50 -11.50 51,093 122,339 +0
Jul17 170531 459.75 460.75 444.25 445.75 -11.50 76,957 155,141 +0
Aug17 170531 461.75 462.75 446.75 448.00 -11.00 42,747 75,598 +0
Sep17 170531 464.75 465.50 449.50 451.00 -11.00 23,932 57,700 +0
Oct17 170531 468.75 469.00 452.75 454.00 -11.25 13,151 53,909 +0
Nov17 170531 469.75 470.25 454.50 455.50 -11.00 8,375 35,695 +0
Dec17 170531 470.25 471.00 455.00 456.25 -11.00 29,049 106,127 +0
Jan18 170531 470.50 470.50 457.75 458.25 -11.00 3,540 20,327 +0
Feb18 170531 471.50 471.75 459.75 460.00 -10.75 1,856 10,956 +0
Mar18 170531 472.75 472.75 460.25 461.25 -10.50 2,127 19,287 +0
Total Volume and Open Interest 265,327 857,822 +0
Ethanol(CBOT)
Jun17 170531 1.545 1.546 1.523 1.524 +0.009 100 246 -52
Jul17 170531 1.537 1.558 1.537 1.548 +0.017 316 1,541 +105
Aug17 170531 1.545 1.552 1.543 1.547 +0.017 30 621 -18
Sep17 170531 1.545 1.545 1.545 1.545 +0.016 18 292 +5
Oct17 170531 1.536 1.536 1.536 1.536 +0.014 22 242 +20
Nov17 170531 1.520 1.520 1.520 1.520 +0.008 14 140 -1
Dec17 170531 1.503 1.503 1.503 1.503 +0.008 0 389 +0
Jan18 170531 1.503 1.503 1.503 1.503 +0.008      
Total Volume and Open Interest 500 3,474 +59
WTI Crude Oil(ICE)
Jul17 170531 49.63 49.71 47.74 48.32 -1.34 59,643 71,031 +0
Aug17 170531 49.87 49.92 47.98 48.56 -1.35 56,574 67,270 +0
Sep17 170531 50.03 50.09 48.18 48.74 -1.36 28,006 59,622 +0
Oct17 170531 49.95 49.95 48.34 48.87 -1.36 9,400 23,169 +0
Nov17 170531 50.37 50.37 48.48 49.01 -1.36 5,303 7,407 +0
Dec17 170531 50.22 50.22 48.62 49.12 -1.36 24,504 121,055 +0
Jan18 170531 50.03 50.03 48.83 49.21 -1.35 1,178 10,838 +0
Feb18 170531 49.50 49.50 49.25 49.25 -1.34 586 4,820 +0
Mar18 170531 50.03 50.03 49.23 49.26 -1.32 1,075 9,997 +0
Apr18 170531 49.23 49.23 49.23 49.23 -1.31 343 2,405 +0
May18 170531 49.19 49.19 49.19 49.19 -1.29 180 1,119 +0
Jun18 170531 49.87 49.87 48.70 49.13 -1.28 4,921 39,787 +0
Jul18 170531 49.06 49.06 49.06 49.06 -1.28 256 707 +0
Aug18 170531 49.01 49.01 49.01 49.01 -1.27 60 1,519 +0
Sep18 170531 48.97 48.97 48.97 48.97 -1.27 243 2,247 +0
Oct18 170531 48.94 48.94 48.94 48.94 -1.26 19 1,507 +0
Total Volume and Open Interest 201,834 577,910 +0
US Dollar Index(ICE)
Jun17 170531 97.355 97.425 96.795 96.855 -0.357 5,299 80,161 +744
Sep17 170531 97.135 97.200 96.590 96.650 -0.357 110 3,582 +31
Dec17 170531 96.880 96.880 96.415 96.450 -0.358 2 608 -2
Total Volume and Open Interest 5,413 84,472 +774
Australian Dollar(CME)
Jun17 170531 74.58 74.73 74.22 74.32 -0.31 77,642 124,618 +35
Sep17 170531 74.50 74.63 74.13 74.23 -0.30 623 2,823 +182
Dec17 170531 74.13 74.49 74.09 74.15 -0.30 70 133 -30
Total Volume and Open Interest 78,429 128,407 +189
British Pound(CME)
Jun17 170531 128.07 129.29 127.75 129.00 +0.35 166,495 252,739 +1,102
Sep17 170531 128.49 129.64 128.13 129.36 +0.35 1,426 2,649 +634
Dec17 170531 128.96 129.97 128.55 129.73 +0.35 43 680 +14
Total Volume and Open Interest 168,159 257,178 +1,756
Canadian Dollar(CME)
Jun17 170531 74.27 74.48 73.97 74.07 -0.22 51,557 193,467 +352
Sep17 170531 74.38 74.57 74.09 74.19 -0.22 370 4,435 -65
Dec17 170531 74.59 74.67 74.22 74.31 -0.22 118 2,569 +64
Mar18 170531 74.46 74.80 74.38 74.44 -0.22 10 278 +10
Total Volume and Open Interest 52,151 201,287 +302
Japanese Yen(CME)
Jun17 170531 90.27 90.57 89.97 90.52 +0.20 126,549 205,942 -2,485
Sep17 170531 90.65 90.95 90.36 90.90 +0.20 898 7,453 +345
Dec17 170531 90.87 91.31 90.80 91.31 +0.20 7 282 +4
Total Volume and Open Interest 127,955 214,129 -2,171
Swiss Franc(CME)
Jun17 170531 102.68 103.53 102.56 103.49 +0.74 21,376 52,141 +806
Sep17 170531 103.33 104.13 103.17 104.10 +0.75 57 596 +11
Dec17 170531 104.45 104.73 103.88 104.73 +0.74 0 70 +0
Total Volume and Open Interest 21,433 52,814 +817
EuroFX(CME)
Jun17 170531 111.94 112.63 111.74 112.56 +0.57 162,243 439,697 +2,498
Sep17 170531 112.50 113.17 112.29 113.11 +0.58 3,520 8,424 +660
Dec17 170531 113.14 113.70 112.88 113.67 +0.57 114 832 +29
Total Volume and Open Interest 166,863 451,353 +3,205
Mexican Peso(CME)
Jun17 170531 532.38 535.75 531.00 534.63 +1.63 34,126 197,969 +3,777
Jul17 170531 532.13 532.63 529.00 532.13 +1.63 0 8 +0
Total Volume and Open Interest 34,138 223,247 +3,785
Brazilian Real(CME)
Jun17 170531 307.50 309.00 307.05 308.30 +1.75 6,037 18,522 -1,244
Jul17 170531 303.85 307.70 303.65 306.80 +2.40 3,631 11,717 +3,171
Aug17 170531 304.95 304.95 304.95 304.95 +2.45      
Sep17 170531 303.00 303.00 300.00 302.95 +2.65 851 880 +747
Total Volume and Open Interest 10,519 31,119 +2,674
30-Year T-Bonds(CBOT)
Jun17 170531 154~220 155~040 154~110 155~040 +0~170 320,062 203,865 -123,514
Sep17 170531 153~120 153~280 153~010 153~260 +0~160 208,614 590,060 +97,036
Dec17 170531 153~030 153~030 153~030 153~030 +0~160      
Total Volume and Open Interest 528,676 793,925 -26,478
10-Year T-Notes(CBOT)
Jun17 170531 126~140 126~180 126~085 126~180 +0~040 1,922,254 873,493 -654,518
Sep17 170531 126~050 126~100 125~315 126~095 +0~045 1,372,392 2,546,131 +581,660
Dec17 170531 125~315 125~315 125~315 125~315 +0~045      
Total Volume and Open Interest 3,294,646 3,419,624 -72,858
5-Year T-Notes(CBOT)
Jun17 170531 118~240 118~264 118~210 118~260 +0~014 1,238,712 820,685 -470,305
Sep17 170531 118~076 118~104 118~046 118~100 +0~014 1,007,094 2,562,257 +424,823
Dec17 170531 118~000 118~000 118~000 118~000 +0~014      
Total Volume and Open Interest 2,245,806 3,382,942 -45,482
2 Year T-Notes(CBOT)
Jun17 170531 108~104 108~114 108~096 108~112 +0~002 630,367 271,463 -213,016
Sep17 170531 108~072 108~076 108~062 108~076 +0~002 567,765 1,080,662 +175,972
Dec17 170531 108~076 108~076 108~076 108~076 +0~002      
Total Volume and Open Interest 1,198,132 1,352,125 -37,044
Eurodollars(CME)
Jun17 170531 98.753 98.753 98.747 98.753 +0.003 180,694 1,531,361 +11,636
Sep17 170531 98.680 98.680 98.665 98.675 +0.005 122,898 1,502,398 -11,012
Dec17 170531 98.600 98.610 98.590 98.605 +0.010 181,067 1,741,255 +49,691
Mar18 170531 98.525 98.540 98.515 98.535 +0.010 160,726 1,135,551 +9,539
Jun18 170531 98.440 98.455 98.425 98.450 +0.010 193,228 1,130,272 -5,746
Sep18 170531 98.360 98.375 98.345 98.365 +0.005 130,449 973,606 +4,886
Dec18 170531 98.270 98.280 98.250 98.275 +0.005 148,917 1,380,261 +3,506
Mar19 170531 98.215 98.225 98.195 98.220 +0.005 101,353 776,167 -1,270
Jun19 170531 98.160 98.170 98.135 98.165 +0.005 80,863 708,302 +7,169
Sep19 170531 98.105 98.115 98.080 98.110 +0.005 85,882 630,080 +2,761
Dec19 170531 98.030 98.040 98.000 98.035 +0.005 125,233 691,713 +27,541
Mar20 170531 97.990 98.000 97.960 97.995 +0.010 67,724 435,554 +7,209
Jun20 170531 97.950 97.955 97.915 97.955 +0.015 35,098 261,129 +3,629
Sep20 170531 97.900 97.915 97.875 97.910 +0.015 26,711 213,974 -1,663
Dec20 170531 97.845 97.860 97.820 97.855 +0.015 31,766 306,012 -576
Mar21 170531 97.810 97.825 97.780 97.820 +0.015 27,095 132,508 +361
Jun21 170531 97.775 97.790 97.745 97.785 +0.020 18,130 136,830 +840
Sep21 170531 97.730 97.750 97.700 97.745 +0.025 18,875 84,574 +933
Total Volume and Open Interest 1,785,121 14,034,325 +116,365
Ultra T-Bond(CBOT)
Jun17 170531 165~12 166~05 164~29 166~04 +0~29 121,436 102,948 -56,956
Sep17 170531 164~13 165~05 163~29 165~04 +0~29 92,503 674,180 +55,642
Dec17 170531 164~04 164~04 164~04 164~04 +0~29      
Total Volume and Open Interest 213,939 777,128 -1,314
Ultra 10-Yr T-Note(CBOT)
Jun17 170531 136~135 136~200 136~055 136~200 +0~080 116,246 54,123 -60,186
Sep17 170531 135~150 135~240 135~095 135~235 +0~080 85,446 315,870 +36,693
Dec17 170531 135~235 135~235 135~235 135~235 +0~080      
Total Volume and Open Interest 201,692 369,993 -23,493
30 Day Federal Funds(CBOT)
May17 170531 99.095 99.095 99.092 99.095 unch 1,815 230,517 -390
Jun17 170531 98.978 98.978 98.973 98.978 -0.003 7,433 78,780 +1,008
Jul17 170531 98.880 98.885 98.875 98.880 unch 37,890 377,258 -55
Aug17 170531 98.870 98.870 98.865 98.870 unch 18,324 154,438 +3,042
Sep17 170531 98.845 98.850 98.840 98.850 unch 11,515 49,681 +4,523
Oct17 170531 98.800 98.805 98.790 98.805 +0.005 16,735 199,432 +6,596
Total Volume and Open Interest 130,853 1,716,506 +25,233
Japanese Govt Bonds(SGX)
Jun17 170530 150.73 150.78 150.71 150.76 +0.03 1,689 18,634 +895
Sep17 170530 150.76 150.76 150.59 150.67 +0.02 400 617 +471
Dec17 170530 150.67 150.67 150.67 150.67 +0.02      
Total Volume and Open Interest 2,089 19,251 +1,366
Euro-Buxl(EUREX)
Jun17 170531 168.48 168.60 167.66 168.30 -0.10 17,103 187,022 +6,317
Sep17 170531 166.50 166.90 166.04 166.62 -0.10 480 47,065 +1,953
Dec17 170531 164.76 164.76 164.76 164.76 -0.10 0 2 +0
Total Volume and Open Interest 17,583 234,089 +8,270
Euro-Bund(EUREX)
Jun17 170531 162.42 162.45 162.07 162.32 -0.01 257,675 1,956,069 +198,503
Sep17 170531 164.40 164.43 164.05 164.30 -0.01 33,695 426,062 +71,075
Dec17 170531 161.05 161.05 161.05 161.05 -0.01 0 8 +0
Total Volume and Open Interest 291,370 2,382,139 +269,578
Euro-Bobl(EUREX)
Jun17 170531 132.16 132.22 132.07 132.19 +0.03 182,736 1,380,027 +112,510
Sep17 170531 132.98 133.02 132.87 133.00 +0.03 19,309 190,237 +57,498
Dec17 170531 131.89 131.89 131.89 131.89 +0.03      
Total Volume and Open Interest 202,045 1,570,264 +170,008
Euro-Schatz(EUREX)
Jun17 170531 112.25 112.28 112.23 112.27 +0.02 152,335 1,417,975 +51,300
Sep17 170531 112.13 112.15 112.12 112.15 +0.01 14,952 177,916 +60,233
Dec17 170531 113.07 113.07 113.07 113.07 +0.02      
Total Volume and Open Interest 167,287 1,595,891 +111,533
3-Mth Euribor(EUREX)
Jun17 170531 100.330 100.330 100.325 100.330 unch 0 34,518 +0
Sep17 170531 100.320 100.320 100.320 100.320 unch 0 5,207 +6
Dec17 170531 100.310 100.310 100.305 100.310 +0.005 0 7,153 +1
Total Volume and Open Interest 16 74,304 +16
Long Gilt(LIFFE)
Jun17 170531 129~12 129~17 128~25 128~32 -0~12 0 87,572 -126,691
Sep17 170531 128~10 128~15 127~23 127~30 -0~11 0 656,224 +105,174
Total Volume and Open Interest 0 743,796 -21,517
3-Mth Short Sterling(LIFFE)
Jun17 170531 99.70 99.71 99.69 99.70 +0.00 0 360,174 +2,882
Sep17 170531 99.68 99.69 99.67 99.68 unch 0 452,714 -3,560
Dec17 170531 99.65 99.66 99.64 99.64 -0.01 0 428,459 +6,700
Mar18 170531 99.62 99.63 99.60 99.61 -0.01 0 346,182 -3,637
Jun18 170531 99.59 99.60 99.57 99.58 -0.01 0 447,285 +10,505
Sep18 170531 99.55 99.57 99.53 99.54 -0.01 0 280,496 +4,768
Total Volume and Open Interest 0 3,459,578 +19,253
3-Mth Euribor(LIFFE)
Jun17 170531 100.330 100.330 100.325 100.330 unch 20,512 375,892 +0
Sep17 170531 100.320 100.325 100.320 100.325 +0.005 32,863 472,123 +0
Dec17 170531 100.305 100.310 100.300 100.310 +0.005 32,285 356,350 +0
Total Volume and Open Interest 424,537 4,098,288 +0
3-Mth Aus T-Bills(SFE)
Jun17 170531 98.28 98.28 98.27 98.28 unch 8,861 121,574 -7,329
Sep17 170531 98.32 98.34 98.31 98.34 +0.02 12,958 210,901 -283
Dec17 170531 98.32 98.35 98.31 98.35 +0.02 11,340 218,257 +198
Mar18 170531 98.31 98.33 98.29 98.33 +0.02 13,233 169,277 -1,191
Jun18 170531 98.26 98.29 98.24 98.28 +0.02 11,271 122,620 +2,011
Sep18 170531 98.20 98.23 98.18 98.23 +0.02 4,679 93,570 +417
Dec18 170531 98.14 98.17 98.13 98.17 +0.03 7,664 63,485 +641
Mar19 170531 98.07 98.10 98.06 98.10 +0.02 1,710 41,119 -224
Jun19 170531 98.01 98.04 98.01 98.04 +0.03 1,046 11,826 +41
Sep19 170531 97.96 97.98 97.96 97.98 +0.03 4 1,851 +0
Total Volume and Open Interest 72,767 1,060,245 -5,747
10-Year Aus T-Bonds(SFE)
Jun17 170531 97.58 97.60 97.55 97.59 +0.01 90,326 978,817 -96
Sep17 170531 97.55 97.57 97.54 97.56 +0.01 2,394 2,483 +2,251
Total Volume and Open Interest 92,720 981,300 +2,155
3-Year Aus T-Bonds(SFE)
Jun17 170531 98.31 98.34 98.29 98.33 +0.02 96,342 960,456 -18,835
Sep17 170531 98.29 98.32 98.29 98.32 +0.02 4,059 4,085 +4,059
Total Volume and Open Interest 100,401 964,541 -14,776
Gold(CMX)
Jun17 170531 1262.4 1273.2 1258.5 1272.0 +9.9 271,457 64,772 -61,627
Aug17 170531 1265.7 1276.8 1262.0 1275.4 +9.7 158,997 288,307 +51,038
Oct17 170531 1268.5 1280.0 1266.0 1279.0 +9.7 2,276 8,050 -99
Dec17 170531 1272.8 1283.7 1269.1 1282.5 +9.7 5,059 74,338 +1,926
Feb18 170531 1274.0 1286.6 1274.0 1285.8 +9.7 260 9,088 +17
Apr18 170531 1280.8 1289.5 1280.8 1289.1 +9.7 33 3,287 +2
Jun18 170531 1283.0 1292.4 1283.0 1292.3 +9.6 51 4,647 +9
Aug18 170531 1295.8 1295.8 1295.8 1295.8 +9.6 13 739 +2
Oct18 170531 1299.3 1299.3 1299.3 1299.3 +9.6 0 292 +0
Dec18 170531 1302.8 1302.8 1302.8 1302.8 +9.6 31 5,911 -3
Feb19 170531 1306.5 1306.5 1306.5 1306.5 +9.6 0 3 +0
Apr19 170531 1310.4 1310.4 1310.4 1310.4 +9.6      
Total Volume and Open Interest 439,415 465,281  
Silver(CMX)
Jul17 170531 1738.5 1742.0 1722.5 1740.6 -2.1 67,807 142,222 -2
Sep17 170531 1743.5 1749.5 1730.0 1748.1 -2.1 4,159 27,485 +2,043
Dec17 170531 1752.5 1759.5 1740.5 1758.1 -2.2 1,859 31,190 +1,069
Mar18 170531 1755.0 1768.1 1755.0 1768.1 -2.2 283 1,487 +114
May18 170531 1774.5 1774.5 1774.5 1774.5 -2.2 20 376 +9
Jul18 170531 1781.7 1781.7 1781.7 1781.7 -2.2 0 292 +0
Sep18 170531 1789.2 1789.2 1789.2 1789.2 -2.2 0 16 +0
Total Volume and Open Interest 74,639 205,086 +3,221
Platinum(NYMEX)
Jul17 170531 940.7 953.2 938.6 950.3 +9.2 16,425 58,390 -435
Oct17 170531 943.7 955.4 942.0 953.4 +9.2 322 9,758 +147
Jan18 170531 952.3 958.1 951.4 957.4 +9.2 9 514 -2
Apr18 170531 964.0 964.0 964.0 964.0 +9.0 1 90 +0
Total Volume and Open Interest 16,760 68,883 -292
Palladium(NYMEX)
Jun17 170531 806.50 822.80 806.50 819.85 +13.65 7,148 2,474 -3,857
Sep17 170531 802.95 819.55 801.55 815.95 +13.30 7,970 27,469 +3,140
Dec17 170531 802.85 817.10 802.85 815.15 +13.10 33 334 +19
Total Volume and Open Interest 15,203 30,306 -685
Copper(CMX)
Jul17 170531 257.00 258.75 255.40 258.00 +1.60 57,777 115,458 -2,396
Sep17 170531 258.40 260.10 256.80 259.30 +1.50 8,285 49,873 +983
Dec17 170531 259.90 261.50 258.75 260.85 +1.45 2,744 43,318 +69
Mar18 170531 261.15 262.50 260.10 261.95 +1.40 395 12,012 -30
May18 170531 262.55 262.70 262.55 262.70 +1.40 249 4,193 -28
Total Volume and Open Interest 70,084 251,249 -1,690
E-mini DJIA Index(CBOT)
Jun17 170531 21020 21060 20930 21002 -13 78,293 119,048 -34
Sep17 170531 20974 21010 20879 20949 -14 199 820 +63
Dec17 170531 20899 20899 20899 20899 -14 0 45 +0
Mar18 170531 20869 20869 20869 20869 -14      
Total Volume and Open Interest 78,492 119,913 +29
S & P 500(CME)
Jun17 170531 2411.00 2416.40 2403.00 2411.10 +0.40 767 77,042 -2,585
Sep17 170531 2412.00 2412.00 2401.10 2408.40 +0.30 0 506 -17
Dec17 170531 2405.60 2406.90 2398.10 2405.60 +0.50 0 90 +0
Mar18 170531 2403.30 2404.60 2395.80 2403.30 +0.50      
Total Volume and Open Interest 767 77,638 -2,602
S & P 500 E-Mini(Globex)
Jun17 170531 2410.50 2416.75 2402.75 2411.00 +0.25 879,560 3,021,277 -15,680
Sep17 170531 2408.00 2414.00 2400.00 2408.50 +0.50 9,736 51,269 +3,416
Dec17 170531 2406.50 2411.50 2397.50 2405.50 +0.50 823 12,532 +40
Mar18 170531 2405.00 2405.00 2398.75 2403.25 +0.50 2 524 -7
Total Volume and Open Interest 890,121 3,085,602 -12,231
NASDAQ 100 E-Mini(Globex)
Jun17 170531 5792.50 5819.30 5763.80 5793.30 +1.30 163,404 270,605 -3,132
Sep17 170531 5801.00 5824.50 5770.00 5799.00 +1.20 761 1,897 +141
Dec17 170531 5810.30 5826.30 5775.00 5803.50 +1.20 10 658 +0
Total Volume and Open Interest 164,176 273,178 -2,990
S&P Midcap 400(CME) e-Mini
Jun17 170531 1719.30 1725.50 1702.90 1720.00 -0.40 11,722 91,803 -187
Sep17 170531 1718.60 1722.40 1704.20 1718.60 -0.40 0 3 +0
Dec17 170531 1715.30 1715.30 1714.80 1715.30 -0.40      
Total Volume and Open Interest 11,722 91,806 -187
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170531 11.85 12.30 11.65 11.83 unch 2,433 270,479 -2,386
Jul17 170531 12.72 13.00 12.58 12.68 -0.05 1,402 135,076 +7,768
Aug17 170531 13.58 13.79 13.42 13.53 -0.05 376 50,078 -308
Total Volume and Open Interest 5,437 562,304 +8,505
S & P 600(CME)
Jun17 170531 832.30 832.30 832.30 832.30 -0.60      
Sep17 170531 831.00 831.00 831.00 831.00 -0.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170531 1371.00 1376.50 1351.80 1369.10 -0.90 6,118 564,867 +621
Sep17 170531 1371.90 1375.20 1351.00 1367.70 -1.10 1 2,098 +0
Dec17 170531 1366.70 1366.70 1366.70 1366.70 -1.10 0 80 +0
Total Volume and Open Interest 6,119 567,045 +621
Nikkei 225(CME)
Jun17 170531 19655 19720 19595 19675 +55 10,992 39,679 -599
Sep17 170531 19650 19735 19620 19700 +55 53 127 -17
Total Volume and Open Interest 11,045 39,806 -616
Nikkei 225(SGX)
Jun17 170531 19670 19690 19645 19665 unch 53,065 233,722 -1,853
Sep17 170531 19640 19640 19630 19630 unch 807 7,791 +691
Dec17 170531 19510 19510 19510 19510 +5 0 2,414 +0
Total Volume and Open Interest 53,872 249,629 -1,162
Nikkei 225 Mini(JPX)
Jun17 170530 19680 19700 19565 19670 -10 683,582 498,074 -2,785
Sep17 170530 19650 19665 19535 19640 unch 22,664 38,770 +1,169
Dec17 170530 19510 19535 19415 19510 -10 405 3,004 -157
Total Volume and Open Interest 713,223 587,280 +6,806
Nikkei 225(JPX)
Jun17 170530 19690 19700 19560 19670 -10 48,001 354,331 +548
Sep17 170530 19640 19660 19540 19640 unch 931 28,859 +52
Dec17 170530 19510 19520 19440 19510 -10 24 39,622 +101
Total Volume and Open Interest 48,971 487,751 +1,035
Nikkei 225(CME) Yen
Jun17 170531 19645 19710 19585 19670 +45 39,229 80,436 -1,422
Sep17 170531 19585 19675 19565 19635 +45 108 466 +92
Dec17 170531 19525 19525 19525 19525 +45      
Total Volume and Open Interest 39,337 80,902 -1,330
Nikkei 225(CME) e-Mini Yen
Jun17 170531 19670 19670 19670 19670 +40 0 25 +0
Sep17 170531 19630 19630 19630 19630 +40      
Dec17 170531 19520 19525 19520 19520 +40      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170531 5275.5 5319.0 5262.0 5266.5 -15.0 26,785 394,353 -13,924
Jul17 170531 5268.0 5308.5 5256.0 5257.0 -14.5 30 475 -19
Aug17 170531 5255.0 5255.0 5255.0 5255.0 -15.0      
Sep17 170531 5254.5 5254.5 5254.5 5254.5 -15.0 7 8,722 +5
Total Volume and Open Interest 26,822 417,932 -13,938
Hang Seng Index(HKFE)
May17 170529 25620 25699 25576 25684 +59 172,666 73,594 -38,317
Jun17 170531 25516 25623 25460 25481 -2 71,777 138,359 +29,146
Jul17 170531 25434 25491 25350 25370        
DAX(EUREX)
Jun17 170531 12575.5 12708.5 12575.5 12638.0 +49.5 31,208 161,107 +10,907
Sep17 170531 12580.5 12695.0 12571.5 12629.0 +50.0 352 7,811 +161
Dec17 170531 12567.0 12646.5 12565.5 12618.0 +49.5 9 3,758 +5
Total Volume and Open Interest 31,569 172,676 +11,073
Mini-DAX(EUREX)
Jun17 170531 12576.0 12708.0 12575.0 12638.0 +49.5 8,829 13,644 +1,006
Sep17 170531 12577.0 12694.0 12577.0 12629.0 +50.0 109 869 +12
Dec17 170531 12648.0 12679.0 12618.0 12618.0 +49.5 14 67 +0
Total Volume and Open Interest 8,952 14,580 +1,018
DJ EuroSTOXX 50(EUREX)
Jun17 170531 3545 3580 3542 3553 +6 727,122 3,951,811 +6,873
Sep17 170531 3540 3570 3535 3544 +6 2,168 71,086 -270
Dec17 170531 3532 3552 3530 3531 +6 2 38,463 +0
Total Volume and Open Interest 729,292 4,061,360 +6,603
Swiss Market Index(EUREX)
Jun17 170531 8996 9069 8987 9020 +5 11,674 204,319 +6,319
Sep17 170531 8983 9046 8982 8999 +5 122 5,569 +175
Dec17 170531 8985 8995 8968 8968 +3 0 152 +0
Total Volume and Open Interest 11,796 210,040 +6,494
FT-SE 100(EURONEXT)
Jun17 170531 7514.00 7571.00 7498.50 7508.00 -0.50 0 773,870 +2,100
Sep17 170531 7460.00 7504.00 7434.50 7442.50 -0.50 0 11,700 +223
Dec17 170531 7401.00 7401.00 7401.00 7401.00 unch 0 1,403 +0
Total Volume and Open Interest 0 786,973 +2,323
SPI 200(SFE)
Jun17 170531 5719.0 5747.0 5707.0 5740.0 +18.0 30,843 302,640 +71
Sep17 170531 5653.0 5683.0 5653.0 5683.0 +18.0 15 2,505 +0
Dec17 170531 5667.0 5667.0 5667.0 5667.0 +18.0 0 1,402 +0
Total Volume and Open Interest 30,858 307,865 +71
FTSE MIB(ISE)
Jun17 170531 20865.00 20940.00 20685.00 20758.00 -48.00 22,724 47,830 -586
Sep17 170531 20720.00 20840.00 20610.00 20673.00 -46.00 80 330 +46
Dec17 170531 20561.00 20561.00 20561.00 20561.00 -43.00 1 2 +0
Total Volume and Open Interest 22,805 48,162 -540
KOSPI 200(KFE)
Jun17 170531 304.55 306.40 303.75 305.15 +0.70 242,628 288,932 +4,728
Sep17 170531 305.40 307.20 304.60 306.10 +0.75 3,151 52,620 +5,656
Dec17 170531 305.40 307.70 305.40 306.35 -0.30 64 28,472 +1,149
Total Volume and Open Interest 245,883 393,303 +11,565
GSCI(CME)
Jun17 170531 377.45 379.20 375.70 377.30 -5.65 12 14,906 -4
Jul17 170531 379.30 379.30 377.85 379.30 -5.70      
Aug17 170531 382.25 382.25 382.25 382.25 -5.70      
Total Volume and Open Interest 12 14,906 -4
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