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 Tue May 17, 2016
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul16 160517 1063.75 1086.75 1062.75 1080.25 +15.75 113,596 390,598 -2,013
Aug16 160517 1065.25 1088.50 1065.00 1082.50 +15.75 9,346 46,493 -85
Sep16 160517 1061.00 1078.25 1057.75 1073.75 +14.25 3,445 23,701 -238
Nov16 160517 1054.25 1072.00 1051.75 1067.25 +12.25 48,664 265,691 +1,839
Jan17 160517 1052.25 1069.00 1051.75 1064.50 +10.75 5,648 20,245 +429
Mar17 160517 1034.25 1049.25 1033.00 1043.50 +9.25 7,808 38,444 -581
May17 160517 1030.00 1042.00 1028.00 1037.25 +9.00 5,834 22,070 +487
Jul17 160517 1031.25 1041.00 1028.00 1036.50 +8.75 3,501 9,423 -69
Aug17 160517 1018.50 1022.75 1018.50 1020.50 +8.50 28 192 +14
Sep17 160517 993.75 996.00 992.75 993.75 +8.50 14 71 +4
Nov17 160517 961.75 975.25 960.75 971.75 +10.25 3,801 13,681 +817
Jan18 160517 974.00 974.00 974.00 974.00 +10.25 0 88 +0
Mar18 160517 976.00 976.00 976.00 976.00 +10.25 0 38 +0
May18 160517 976.00 976.00 976.00 976.00 +10.25 0 31 +0
Total Volume and Open Interest 201,694 830,938 +490
Soybean Meal(CBOT)
Jul16 160517 361.00 370.80 360.50 369.10 +7.90 45,928 180,471 +1,116
Aug16 160517 358.20 367.70 358.10 366.50 +7.80 7,132 31,505 -216
Sep16 160517 356.40 365.90 356.40 364.80 +7.60 5,317 25,275 +287
Oct16 160517 354.80 363.20 354.80 362.40 +7.10 4,358 15,192 +624
Dec16 160517 355.10 363.40 354.70 362.20 +6.50 12,749 70,472 +1,295
Jan17 160517 358.20 360.60 357.40 359.40 +5.80 1,753 9,850 +365
Mar17 160517 343.60 349.90 343.60 348.10 +4.80 1,298 11,869 +142
May17 160517 340.10 343.90 339.30 342.30 +3.60 2,639 12,580 +551
Jul17 160517 340.00 344.00 339.10 342.20 +3.50 1,698 7,669 -67
Aug17 160517 334.50 337.00 334.20 336.40 +3.20 38 532 -1
Total Volume and Open Interest 83,108 369,712 +3,801
Soybean Oil(CBOT)
Jul16 160517 32.86 33.13 32.71 32.78 -0.01 41,833 207,974 -3,357
Aug16 160517 32.94 33.23 32.81 32.89 -0.01 5,701 32,533 -548
Sep16 160517 33.06 33.33 32.93 33.01 -0.01 5,826 23,888 -407
Oct16 160517 33.18 33.44 33.06 33.13 +0.01 2,886 12,442 +331
Dec16 160517 33.38 33.67 33.25 33.39 +0.04 9,966 82,799 +868
Jan17 160517 33.37 33.71 33.34 33.42 +0.02 1,568 8,321 -106
Mar17 160517 33.42 33.65 33.28 33.36 unch 1,529 11,920 -3
May17 160517 33.25 33.61 33.20 33.30 unch 1,917 10,864 +411
Jul17 160517 33.38 33.66 33.26 33.37 +0.02 514 3,547 +11
Aug17 160517 33.54 33.54 33.32 33.32 +0.04 41 2,493 -18
Total Volume and Open Interest 72,176 403,565 -2,919
Canola(WCE)
May16 160513 514.6 516.9 514.6 514.6 +9.3      
Jul16 160517 514.8 520.0 513.6 516.8 +0.9 8,213 103,393 -2,084
Nov16 160517 512.0 518.6 510.8 515.6 +2.7 7,996 59,965 -31
Jan17 160517 514.6 522.1 514.4 520.2 +3.5 502 7,057 +92
Mar17 160517 517.2 522.2 517.2 521.0 +3.7 100 1,530 +73
Total Volume and Open Interest 16,853 172,683 -1,942
Corn(CBOT)
Jul16 160517 392.50 398.00 391.75 397.00 +3.00 155,078 612,958 -6,212
Sep16 160517 394.50 400.50 393.50 399.75 +3.75 41,257 244,415 -297
Dec16 160517 398.75 404.75 397.75 403.75 +3.75 67,184 320,414 +2,747
Mar17 160517 406.75 412.25 406.25 411.50 +3.25 7,698 64,357 +2,192
May17 160517 410.75 416.25 410.50 415.50 +3.25 1,373 12,679 +486
Jul17 160517 415.00 420.00 414.25 419.00 +3.00 2,776 32,166 +704
Sep17 160517 412.00 414.00 410.00 413.75 +2.00 422 3,920 +210
Dec17 160517 412.50 416.25 412.25 415.50 +1.25 2,745 30,215 -215
Mar18 160517 423.00 423.75 421.25 423.00 +1.00 148 804 +20
May18 160517 428.25 428.25 428.25 428.25 +1.00 6 326 +2
Total Volume and Open Interest 278,773 1,323,909 -608
Wheat(CBOT)
Jul16 160517 472.75 484.50 472.75 481.75 +7.00 76,197 239,597 -4,067
Sep16 160517 483.25 493.50 482.25 491.25 +7.25 24,926 65,676 +1,332
Dec16 160517 497.00 508.25 496.75 506.00 +7.00 20,447 68,399 -3,461
Mar17 160517 513.00 522.50 512.00 520.75 +7.00 2,903 20,123 -93
May17 160517 525.00 530.75 525.00 529.00 +6.75 1,280 4,539 -89
Jul17 160517 525.75 534.75 524.25 532.00 +6.75 1,007 4,466 +183
Total Volume and Open Interest 128,046 405,545 -5,779
Wheat(KCBT)
Jul16 160517 451.25 461.75 451.25 457.75 +4.25 19,763 141,697 +395
Sep16 160517 468.00 477.75 468.00 474.25 +4.50 3,777 23,916 +208
Dec16 160517 492.00 501.50 491.75 498.50 +4.50 4,369 36,412 +1,074
Mar17 160517 511.75 517.25 511.75 514.50 +4.00 678 13,389 +211
May17 160517 525.00 525.00 524.00 524.25 +3.50 159 5,476 +17
Jul17 160517 527.00 533.00 527.00 530.75 +3.50 211 2,140 +19
Sep17 160517 540.50 540.50 540.00 540.25 +2.00 5 121 +2
Total Volume and Open Interest 28,962 223,352 +1,894
Wheat(MGE)
Jul16 160517 535.75 543.25 535.75 539.25 +2.00 3,013 26,033 -763
Sep16 160517 544.25 550.00 543.50 545.75 +1.50 1,212 11,292 +399
Dec16 160517 555.50 561.00 555.00 556.75 +1.25 466 10,509 +123
Mar17 160517 564.50 569.75 564.25 565.50 +1.50 212 5,259 +14
May17 160517 573.75 573.75 571.00 571.00 +1.50 61 2,140 -8
Jul17 160517 577.00 577.00 575.00 575.75 +1.25 44 523 +10
Total Volume and Open Interest 5,009 55,895 -224
Oats(CBOT)
Jul16 160517 197.00 198.50 195.75 196.50 -0.50 424 8,122 +53
Sep16 160517 207.50 208.50 206.75 207.75 +0.25 45 282 -18
Dec16 160517 219.00 221.00 217.25 219.50 +0.50 54 1,534 +30
Mar17 160517 228.50 228.50 228.50 228.50 unch 0 138 +0
Total Volume and Open Interest 523 10,076 +65
Rough Rice(CBOT)
May16 160513 11.48 11.48 11.48 11.48 -0.11 1 10 +0
Jul16 160517 11.91 12.12 11.90 12.11 +0.18 687 7,628 -55
Sep16 160517 12.11 12.29 12.10 12.28 +0.17 241 1,622 +65
Nov16 160517 12.38 12.45 12.25 12.45 +0.20 78 522 -16
Total Volume and Open Interest 1,025 9,839 -16
Live Cattle(CME)
Jun16 160517 123.100 123.800 122.600 123.330 +0.295 36,051 72,079 -8,553
Aug16 160517 119.500 119.950 118.885 119.800 +0.320 24,551 100,661 +4,063
Oct16 160517 118.930 119.400 118.350 119.230 +0.330 10,870 55,140 -556
Dec16 160517 118.035 118.480 117.500 118.350 +0.300 4,651 26,172 +37
Feb17 160517 116.800 117.150 116.180 117.080 +0.400 1,398 8,772 +79
Apr17 160517 115.385 115.785 114.800 115.680 +0.395 569 5,503 +91
Total Volume and Open Interest 78,161 269,528 -4,824
Feeder Cattle(CME)
May16 160517 148.830 149.935 148.600 149.535 +0.885 1,735 4,052 -359
Aug16 160517 147.800 149.000 147.250 148.785 +1.050 6,691 24,482 +348
Sep16 160517 146.050 147.150 145.400 147.000 +1.150 1,375 3,834 -32
Oct16 160517 144.400 145.185 143.285 145.050 +1.170 1,469 4,873 -2
Nov16 160517 140.330 141.500 139.435 141.435 +1.435 416 3,485 +24
Jan17 160517 135.950 136.830 135.100 136.800 +1.365 91 476 -11
Mar17 160517 133.950 134.150 133.950 134.050 +0.565 17 104 -10
Total Volume and Open Interest 11,794 41,306 -42
Lean Hogs(CME)
Jun16 160517 83.230 83.285 82.300 82.750 -0.285 15,259 46,997 -3,561
Jul16 160517 83.635 83.700 83.000 83.430 +0.030 7,891 54,358 +799
Aug16 160517 82.580 82.900 82.250 82.650 +0.115 5,138 43,970 +510
Oct16 160517 70.450 70.830 70.330 70.680 +0.230 3,218 49,029 +584
Dec16 160517 65.150 65.475 65.080 65.430 +0.280 1,466 28,427 +392
Feb17 160517 67.975 68.250 67.930 68.225 +0.250 487 9,901 +80
Apr17 160517 70.680 70.885 70.600 70.885 +0.205 134 4,852 +61
May17 160517 75.080 75.080 75.080 75.080 +0.230 0 82 +0
Total Volume and Open Interest 33,601 238,273 -2,395
Class III Milk(CME)
May16 160517 12.75 12.76 12.74 12.75 +0.01 61 4,532 +13
Jun16 160517 12.34 12.49 12.30 12.40 +0.03 284 4,981 +33
Jul16 160517 12.92 13.05 12.90 12.92 -0.03 344 4,569 +113
Aug16 160517 13.68 13.77 13.63 13.69 +0.01 135 4,146 +29
Sep16 160517 14.39 14.42 14.30 14.37 +0.01 85 3,294 +25
Oct16 160517 14.71 14.72 14.65 14.69 unch 73 2,573 +20
Nov16 160517 14.90 14.90 14.75 14.76 -0.04 19 2,488 +12
Dec16 160517 14.81 14.86 14.81 14.86 unch 35 2,389 +11
Jan17 160517 14.97 14.97 14.96 14.97 unch 20 733 +17
Feb17 160517 15.10 15.10 15.09 15.10 -0.04 14 718 +12
Mar17 160517 15.26 15.26 15.25 15.26 unch 25 635 +23
Apr17 160517 15.33 15.33 15.33 15.33 unch 15 460 +7
May17 160517 15.32 15.33 15.32 15.32 +0.01 5 354 +5
Total Volume and Open Interest 1,125 32,861 +327
Cocoa(ICE)
May16 160513 2961 2961 2961 2961 -57 8 14 -8
Jul16 160517 2920 2933 2890 2899 -28 19,017 84,021 -1,784
Sep16 160517 2929 2942 2900 2909 -26 9,454 64,299 +836
Dec16 160517 2914 2928 2886 2894 -28 3,381 41,936 -269
Mar17 160517 2898 2912 2870 2877 -29 2,726 37,397 +628
May17 160517 2894 2905 2864 2870 -30 281 6,170 +3
Jul17 160517 2899 2899 2858 2862 -33 34 1,923 -8
Total Volume and Open Interest 34,934 239,325 -611
Coffee "C"(ICE)
May16 160517 132.60 132.60 131.85 131.85 -0.85 7 18 -1
Jul16 160517 133.65 135.30 132.25 132.70 -0.90 18,502 86,710 -1,902
Sep16 160517 135.25 137.15 134.05 134.60 -0.80 6,188 43,868 -304
Dec16 160517 137.95 139.65 136.65 137.20 -0.75 4,914 26,262 +174
Mar17 160517 140.45 142.20 139.30 139.80 -0.70 2,067 12,755 -51
May17 160517 142.80 143.50 141.05 141.25 -0.65 342 6,325 +20
Total Volume and Open Interest 32,472 185,140 -2,000
Orange Juice(ICE)
Jul16 160517 143.40 146.75 142.65 146.35 +2.85 704 9,252 -30
Sep16 160517 144.75 146.45 144.40 146.30 +2.65 140 2,311 +110
Nov16 160517 144.60 146.25 144.60 146.10 +2.20 18 1,144 +10
Jan17 160517 146.20 146.20 146.20 146.20 +1.65 0 213 +0
Mar17 160517 146.90 146.90 146.90 146.90 +1.65      
May17 160517 147.05 147.05 147.05 147.05 +1.65      
Total Volume and Open Interest 862 12,920 +90
Sugar #11(ICE)
Jul16 160517 16.89 16.95 16.57 16.82 -0.07 53,672 394,934 +876
Oct16 160517 17.12 17.18 16.83 17.10 -0.02 23,694 222,338 +1,474
Mar17 160517 17.50 17.55 17.21 17.51 -0.01 10,378 136,218 +587
May17 160517 17.14 17.19 16.86 17.15 -0.01 3,906 22,882 +1,397
Jul17 160517 16.81 16.85 16.52 16.81 -0.01 1,800 30,408 +428
Oct17 160517 16.63 16.66 16.39 16.63 -0.01 615 20,947 +181
Mar18 160517 16.69 16.73 16.48 16.70 +0.01 264 9,742 +100
May18 160517 16.39 16.45 16.30 16.41 +0.01 49 2,181 +6
Total Volume and Open Interest 94,397 845,219 +5,056
London Cocoa(LCE)
Jul16 160517 2151 2153 2129 2133 -24 13,920 111,746 +2,014
Sep16 160517 2134 2134 2110 2114 -24 7,618 59,232 +674
Dec16 160517 2101 2101 2076 2080 -24 4,239 57,288 -300
Mar17 160517 2070 2070 2043 2046 -25 3,271 44,354 -201
May17 160517 2052 2052 2035 2038 -24 1,411 9,944 -169
Jul17 160517 2044 2044 2029 2032 -24 6 1,634 +0
Sep17 160517 2037 2038 2020 2023 -27 1 456 +1
Total Volume and Open Interest 30,466 284,713 -147
London Sugar(LCE)
Aug16 160517 481.00 482.60 474.40 479.90 -0.80 3,790 55,318 +245
Oct16 160517 477.10 478.70 470.30 476.50 -0.20 931 18,575 +27
Dec16 160517 476.10 477.50 469.20 475.60 -0.10 243 12,972 +44
Mar17 160517 475.40 476.60 468.80 475.10 unch 243 9,551 +35
May17 160517 471.00 471.40 465.00 471.40 +0.30 65 2,495 -37
Total Volume and Open Interest 5,275 101,472 +314
Cotton(ICE)
Jul16 160517 61.00 62.50 61.00 62.20 +1.21 15,698 100,784 -63
Oct16 160517 61.53 62.55 61.53 62.39 +1.15 3 48 +0
Dec16 160517 60.50 61.72 60.50 61.57 +1.09 4,974 71,908 -497
Mar17 160517 60.90 61.95 60.90 61.84 +1.02 73 10,038 +0
May17 160517 61.47 62.42 61.46 62.27 +1.05 3 2,334 -1
Jul17 160517 61.85 62.67 61.84 62.67 +1.04 3 2,050 -1
Total Volume and Open Interest 20,826 189,151 -548
Lumber(CME)
Jul16 160517 323.5 327.9 320.1 323.8 -4.2 223 4,402 +43
Sep16 160517 331.0 332.5 326.2 329.5 -3.5 34 762 +7
Nov16 160517 325.8 325.8 324.2 325.8 -2.5 4 54 +0
Jan17 160517 326.2 326.2 326.2 326.2 -2.5 0 10 +0
Total Volume and Open Interest 261 5,257 +23
Crude Oil(NYM)
Jun16 160517 47.90 48.76 47.53 48.31 +0.59 519,363 228,868 -26,370
Jul16 160517 48.60 49.43 48.18 48.99 +0.57 191,049 468,552 +18,596
Aug16 160517 49.04 49.82 48.61 49.42 +0.57 53,110 128,001 +3,740
Sep16 160517 49.33 50.06 48.98 49.76 +0.58 40,972 112,959 -1,340
Oct16 160517 49.58 50.40 49.27 50.04 +0.56 16,494 68,168 +1,869
Nov16 160517 49.76 50.63 49.62 50.29 +0.54 12,192 52,995 -146
Dec16 160517 50.11 50.84 49.76 50.50 +0.54 53,086 214,771 +1,846
Jan17 160517 50.25 50.84 49.95 50.65 +0.55 4,668 36,314 +566
Feb17 160517 50.60 50.93 50.12 50.73 +0.55 3,001 24,824 -51
Mar17 160517 50.61 51.00 50.19 50.79 +0.55 6,425 44,419 +551
Apr17 160517 50.46 50.94 50.46 50.83 +0.56 2,143 13,389 +316
May17 160517 50.65 50.96 50.65 50.86 +0.56 1,396 14,021 -56
Jun17 160517 50.48 51.04 50.21 50.89 +0.56 12,178 55,960 +93
Jul17 160517 50.60 50.88 50.60 50.88 +0.56 679 13,892 +267
Aug17 160517 50.88 50.88 50.88 50.88 +0.55 366 9,731 +89
Sep17 160517 50.78 51.29 50.77 50.90 +0.54 1,468 25,132 +340
Total Volume and Open Interest 946,669 1,749,342 +2,717
e-miNY Crude Oil(NYM)
Jun16 160517 47.900 48.800 47.550 48.300 +0.575 12,039 2,498 -215
Jul16 160517 48.575 49.450 48.200 49.000 +0.575 564 785 +24
Aug16 160517 49.000 49.750 48.725 49.425 +0.575 84 128 +6
Sep16 160517 49.350 50.000 49.100 49.750 +0.575 6 124 +2
Oct16 160517 50.050 50.050 50.050 50.050 +0.575 1 66 +1
Nov16 160517 50.300 50.300 50.300 50.300 +0.550 2 20 +0
Dec16 160517 50.000 50.700 49.950 50.500 +0.550 2 286 +0
Jan17 160517 50.525 50.650 50.525 50.650 +0.550 0 13 +0
Feb17 160517 50.725 50.725 50.725 50.725 +0.550 0 10 +0
Mar17 160517 50.250 50.800 50.250 50.800 +0.550 0 13 +0
Total Volume and Open Interest 12,698 4,084 -182
NY Harbor ULSD(NYM)
Jun16 160517 144.50 147.91 143.56 146.74 +2.73 62,414 75,267 -3,420
Jul16 160517 145.25 148.27 144.31 147.27 +2.55 45,447 93,065 +3,555
Aug16 160517 146.15 148.82 145.45 148.02 +2.30 21,725 39,585 +1,928
Sep16 160517 148.17 150.05 147.06 149.24 +2.05 14,660 33,531 -610
Oct16 160517 149.69 151.00 148.77 150.53 +1.80 5,856 19,927 +37
Nov16 160517 150.93 152.46 150.31 151.91 +1.61 4,201 16,981 +173
Dec16 160517 152.69 154.16 151.47 153.13 +1.42 13,329 52,371 +571
Jan17 160517 153.52 155.23 153.09 154.21 +1.25 1,890 17,297 +113
Feb17 160517 153.78 155.31 153.67 154.76 +1.14 932 7,025 -89
Mar17 160517 153.59 155.23 153.59 154.65 +1.07 683 6,684 -105
Apr17 160517 153.34 154.30 153.00 154.06 +1.01 580 3,225 +169
May17 160517 154.23 154.23 154.23 154.23 +1.01 310 2,394 +36
Jun17 160517 153.36 155.35 153.36 154.74 +1.04 860 9,018 +27
Jul17 160517 155.56 155.56 155.56 155.56 +1.05 128 1,388 +45
Total Volume and Open Interest 173,844 400,246 +2,685
RBOB Gasoline(NYM)
Jun16 160517 161.27 165.00 159.55 163.41 +2.78 54,294 71,488 -9,319
Jul16 160517 161.93 165.41 160.20 163.93 +2.61 53,573 105,587 +11,199
Aug16 160517 161.26 164.48 159.51 163.03 +2.41 25,616 46,191 +1,111
Sep16 160517 158.92 161.69 157.38 160.61 +2.24 20,948 51,001 +2,359
Oct16 160517 144.90 147.82 143.85 146.63 +2.09 9,273 33,732 -768
Nov16 160517 141.81 144.15 140.24 142.87 +1.85 5,820 22,249 +147
Dec16 160517 139.41 141.84 138.25 140.64 +1.66 11,560 39,894 +1,498
Jan17 160517 138.36 140.98 138.13 140.38 +1.57 1,217 8,209 +261
Feb17 160517 139.68 141.29 139.68 141.29 +1.49 275 1,783 -24
Mar17 160517 142.53 143.01 142.20 143.01 +1.42 229 3,359 +15
Total Volume and Open Interest 184,079 414,183 +6,502
e-miNY RBOB Gasoline(NYM)
Jun16 160517 163.40 163.41 163.40 163.40 +2.80 0 1 +0
Jul16 160517 163.90 163.93 163.90 163.90 +2.60      
Aug16 160517 163.00 163.03 163.00 163.00 +2.40      
Sep16 160517 160.60 160.61 160.60 160.60 +2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun16 160517 2.037 2.083 2.030 2.048 +0.019 169,395 138,521 -10,905
Jul16 160517 2.183 2.219 2.174 2.185 +0.008 92,757 274,389 +4,501
Aug16 160517 2.262 2.287 2.246 2.253 -0.001 21,303 71,881 +1,563
Sep16 160517 2.305 2.322 2.286 2.293 -0.003 23,898 106,889 +1,391
Oct16 160517 2.379 2.396 2.355 2.362 -0.008 23,909 114,259 +1,512
Nov16 160517 2.571 2.589 2.549 2.555 -0.015 6,487 50,140 +1,352
Dec16 160517 2.873 2.893 2.848 2.853 -0.021 3,691 47,166 +288
Jan17 160517 3.005 3.025 2.982 2.987 -0.021 10,926 77,182 +103
Feb17 160517 2.998 3.009 2.976 2.980 -0.021 2,252 19,837 +106
Mar17 160517 2.950 2.962 2.931 2.937 -0.019 4,359 42,650 -415
Apr17 160517 2.768 2.780 2.741 2.750 -0.021 4,438 45,928 -755
May17 160517 2.767 2.772 2.735 2.743 -0.021 1,494 14,501 +250
Jun17 160517 2.785 2.785 2.764 2.773 -0.022 433 7,003 -58
Jul17 160517 2.827 2.829 2.798 2.810 -0.022 323 7,006 +10
Aug17 160517 2.836 2.839 2.809 2.821 -0.022 152 5,022 -3
Sep17 160517 2.837 2.837 2.804 2.818 -0.022 82 2,896 +9
Total Volume and Open Interest 367,170 1,070,554 -1,262
Brent Crude Oil(ICE)
Jul16 160517 49.03 49.75 48.57 49.28 +0.31 239,047 361,468 -3,407
Aug16 160517 49.45 50.20 49.02 49.74 +0.31 110,393 288,500 +7,145
Sep16 160517 49.87 50.56 49.42 50.13 +0.34 67,839 285,617 +2,758
Oct16 160517 50.12 50.77 49.71 50.40 +0.36 28,764 127,808 -942
Nov16 160517 50.31 50.96 49.95 50.61 +0.37 18,763 115,757 +491
Dec16 160517 50.48 51.24 50.23 50.88 +0.40 61,978 320,102 -2,739
Jan17 160517 50.91 51.39 50.47 51.10 +0.42 8,399 57,145 +699
Feb17 160517 50.81 51.52 50.68 51.29 +0.43 4,469 52,306 +140
Mar17 160517 50.99 51.76 50.89 51.48 +0.43 7,408 51,807 +112
Apr17 160517 51.64 51.64 51.64 51.64 +0.43 1,423 19,621 -54
May17 160517 51.75 52.01 51.73 51.78 +0.43 476 21,490 -55
Jun17 160517 51.52 52.16 51.35 51.92 +0.43 11,952 86,543 +1,106
Jul17 160517 52.08 52.08 52.08 52.08 +0.43 867 17,790 -2
Aug17 160517 52.22 52.22 52.22 52.22 +0.44 723 13,306 +9
Total Volume and Open Interest 597,563 2,232,190 +7,327
Gas Oil(ICE)
Jun16 160517 433.00 441.25 429.75 437.00 +6.75 83,359 137,722 -7,272
Jul16 160517 434.00 442.25 431.25 438.00 +6.25 65,546 119,069 +3,171
Aug16 160517 436.50 443.75 433.50 440.00 +6.00 30,230 54,908 +4,348
Sep16 160517 439.50 447.25 437.25 443.25 +5.50 15,338 40,876 -120
Oct16 160517 444.25 451.25 442.50 447.50 +4.75 9,415 44,522 +428
Nov16 160517 447.25 453.75 445.50 450.25 +4.50 6,009 27,264 +542
Dec16 160517 450.50 455.75 447.50 452.25 +4.25 20,094 92,184 +2,762
Jan17 160517 453.75 458.25 451.25 455.25 +4.00 1,542 23,627 -269
Feb17 160517 457.00 458.25 454.00 458.00 +4.00 1,368 12,259 +260
Mar17 160517 457.25 462.50 456.50 460.25 +4.00 1,086 20,457 +86
Total Volume and Open Interest 241,063 729,794 +3,987
Ethanol(CBOT)
Jun16 160517 1.579 1.595 1.579 1.593 +0.025 237 1,903 -78
Jul16 160517 1.570 1.588 1.570 1.588 +0.028 154 1,311 +94
Aug16 160517 1.565 1.579 1.565 1.579 +0.024 24 311 +12
Sep16 160517 1.562 1.567 1.560 1.567 +0.022 29 671 +3
Oct16 160517 1.547 1.547 1.547 1.547 +0.020 5 194 +0
Nov16 160517 1.528 1.528 1.528 1.528 +0.018 0 199 +0
Dec16 160517 1.508 1.508 1.508 1.508 +0.013 0 813 +0
Jan17 160517 1.493 1.493 1.493 1.493 +0.009      
Total Volume and Open Interest 449 5,402 +31
WTI Crude Oil(ICE)
Jun16 160517 47.83 48.75 47.52 48.31 +0.59 33,584 60,753 -8,401
Jul16 160517 48.53 49.42 48.19 48.99 +0.57 40,880 79,069 +354
Aug16 160517 49.00 49.74 48.63 49.42 +0.57 16,404 41,233 -822
Sep16 160517 49.24 50.06 48.99 49.76 +0.58 9,324 30,239 -155
Oct16 160517 50.08 50.32 49.36 50.04 +0.56 4,302 11,093 -55
Nov16 160517 50.19 50.54 49.59 50.29 +0.54 2,974 14,086 -31
Dec16 160517 49.99 50.78 49.78 50.50 +0.54 9,908 76,019 +733
Jan17 160517 50.54 50.85 50.54 50.65 +0.55 557 6,517 +200
Feb17 160517 50.73 50.73 50.73 50.73 +0.55 243 4,873 +28
Mar17 160517 50.79 50.79 50.79 50.79 +0.55 513 4,822 +51
Apr17 160517 50.83 50.83 50.83 50.83 +0.56 351 2,526 -12
May17 160517 50.86 50.86 50.86 50.86 +0.56 165 1,328 -88
Jun17 160517 50.72 50.95 50.72 50.89 +0.56 1,084 25,760 +144
Jul17 160517 50.88 50.88 50.88 50.88 +0.56 8 1,560 +0
Aug17 160517 50.88 50.88 50.88 50.88 +0.55 8 528 +3
Sep17 160517 50.90 50.90 50.90 50.90 +0.54 74 4,113 -34
Total Volume and Open Interest 126,339 444,139 -6,751
US Dollar Index(ICE)
Jun16 160517 94.550 94.740 94.310 94.530 -0.020 23,155 62,791 -2,684
Sep16 160517 94.590 94.760 94.400 94.605 -0.020 533 3,297 +135
Dec16 160517 94.590 94.795 94.495 94.655 -0.010 26 480 +13
Total Volume and Open Interest 23,718 66,802 -2,533
Australian Dollar(CME)
Jun16 160517 72.83 73.59 72.74 73.15 +0.35 102,931 119,002 -2,112
Sep16 160517 72.53 73.32 72.49 72.89 +0.35 406 2,404 +97
Dec16 160517 72.70 72.90 72.68 72.68 +0.34 1 19 +1
Total Volume and Open Interest 103,338 121,431 -2,014
British Pound(CME)
Jun16 160517 144.09 145.25 144.05 144.57 +0.66 91,781 238,280 +96
Sep16 160517 144.42 145.30 144.38 144.64 +0.66 708 1,796 +423
Dec16 160517 144.76 145.04 144.76 144.76 +0.68 0 235 +0
Total Volume and Open Interest 92,493 240,346 +518
Canadian Dollar(CME)
Jun16 160517 77.55 77.90 77.19 77.43 -0.10 57,267 118,862 +412
Sep16 160517 77.58 77.89 77.20 77.43 -0.10 357 2,744 +55
Dec16 160517 77.75 77.89 77.22 77.44 -0.10 89 2,353 +19
Mar17 160517 77.47 77.82 77.25 77.47 -0.09 8 168 +0
Total Volume and Open Interest 57,724 124,228 +489
Japanese Yen(CME)
Jun16 160517 91.76 91.94 91.25 91.71 -0.11 114,455 159,608 -1,917
Sep16 160517 92.05 92.22 91.54 92.00 -0.12 238 1,443 +48
Dec16 160517 92.13 92.50 92.00 92.37 -0.11 3 107 +2
Total Volume and Open Interest 114,698 161,245 -1,866
Swiss Franc(CME)
Jun16 160517 102.37 102.65 102.05 102.14 -0.21 21,730 43,970 +1,471
Sep16 160517 102.73 103.11 102.54 102.61 -0.21 15 178 +3
Dec16 160517 103.13 103.53 103.13 103.13 -0.18 0 23 +0
Total Volume and Open Interest 21,745 44,186 +1,474
EuroFX(CME)
Jun16 160517 113.26 113.58 113.05 113.26 -0.01 174,953 339,149 +2,122
Sep16 160517 113.58 113.92 113.45 113.62 -0.01 2,252 5,793 +799
Dec16 160517 113.97 114.30 113.86 114.00 unch 101 1,213 +23
Total Volume and Open Interest 177,306 347,324 +2,944
Mexican Peso(CME)
May16 160516 551.88 551.88 551.88 551.88 +1.75      
Jun16 160517 544.63 547.75 542.38 544.25 -3.88 43,116 91,662 +2,113
Total Volume and Open Interest 43,125 129,942 +2,119
Brazilian Real(CME)
Jun16 160517 284.50 285.90 282.45 285.00 +0.45 1,107 27,496 +33
Jul16 160517 283.20 283.20 280.30 282.40 +0.15 28 70 -14
Aug16 160517 279.95 279.95 278.70 279.95 +0.40 0 52 +0
Sep16 160517 277.00 277.00 275.75 277.00 +0.15 0 66 +0
Total Volume and Open Interest 1,135 27,704 +19
30-Year T-Bonds(CBOT)
Jun16 160517 165~180 166~080 165~060 165~240 +0~060 261,380 535,127 +9,850
Sep16 160517 164~080 164~270 163~280 164~120 +0~060 722 5,059 +208
Dec16 160517 163~040 163~040 163~040 163~040 +0~060      
Total Volume and Open Interest 262,102 540,186 +10,058
10-Year T-Notes(CBOT)
Jun16 160517 130~165 130~200 130~090 130~130 -0~035 1,278,254 2,720,712 -5,246
Sep16 160517 130~145 130~180 130~070 130~115 -0~035 23,580 52,969 +8,441
Dec16 160517 129~235 129~235 129~235 129~235 -0~035      
Total Volume and Open Interest 1,301,834 2,773,681 +3,195
5-Year T-Notes(CBOT)
Jun16 160517 121~002 121~024 120~260 120~286 -0~040 710,334 2,439,206 -11,626
Sep16 160517 120~216 120~216 120~132 120~162 -0~044 22,671 151,536 +14,374
Dec16 160517 120~146 120~146 120~146 120~146 -0~044      
Total Volume and Open Interest 733,005 2,590,742 +2,748
2 Year T-Notes(CBOT)
Jun16 160517 109~084 109~090 109~052 109~062 -0~022 247,715 1,078,085 -17,086
Sep16 160517 109~056 109~060 109~016 109~026 -0~026 17,866 54,360 +13,838
Dec16 160517 109~012 109~012 109~012 109~012 -0~026      
Total Volume and Open Interest 265,581 1,132,445 -3,248
Eurodollars(CME)
Jun16 160517 99.350 99.353 99.327 99.332 -0.018 201,082 1,207,125 -11,636
Sep16 160517 99.240 99.240 99.205 99.210 -0.030 218,207 1,125,652 +1,847
Dec16 160517 99.145 99.145 99.100 99.110 -0.035 311,766 1,449,964 +23,129
Mar17 160517 99.075 99.080 99.030 99.045 -0.035 226,643 902,763 +6,950
Jun17 160517 99.020 99.020 98.970 98.985 -0.035 222,913 908,377 +21,007
Sep17 160517 98.960 98.965 98.910 98.925 -0.035 179,669 730,496 +4,833
Dec17 160517 98.890 98.900 98.845 98.860 -0.035 216,301 1,063,509 +9,127
Mar18 160517 98.840 98.855 98.795 98.810 -0.035 119,900 506,199 +1,425
Jun18 160517 98.785 98.800 98.740 98.755 -0.035 105,151 456,959 +1,243
Sep18 160517 98.735 98.745 98.685 98.705 -0.030 103,085 370,209 -2,394
Dec18 160517 98.680 98.685 98.630 98.645 -0.030 99,041 514,441 +267
Mar19 160517 98.625 98.645 98.590 98.605 -0.025 63,523 303,844 -6,571
Jun19 160517 98.585 98.595 98.540 98.555 -0.025 44,195 263,677 -1,921
Sep19 160517 98.530 98.540 98.490 98.505 -0.020 28,987 182,270 +1,008
Dec19 160517 98.465 98.480 98.430 98.445 -0.020 28,540 212,753 -857
Mar20 160517 98.415 98.435 98.385 98.400 -0.015 25,584 118,680 +1,881
Jun20 160517 98.360 98.380 98.330 98.345 -0.010 15,632 62,073 -712
Sep20 160517 98.305 98.325 98.280 98.295 -0.005 13,772 58,732 -12
Total Volume and Open Interest 2,264,699 10,726,897 -30,418
Ultra T-Bond(CBOT)
Jun16 160517 173~26 174~23 173~12 174~05 +0~12 71,249 623,105 -511
Sep16 160517 176~16 176~30 176~02 176~14 +0~13 362 7,465 +236
Dec16 160517 175~24 175~24 175~24 175~24 +0~13      
Total Volume and Open Interest 71,611 630,570 -275
Ultra 10-Yr T-Note(CBOT)
Jun16 160517 141~090 141~160 141~020 141~070 -0~030 56,141 129,291 +1,316
Sep16 160517 141~245 141~245 141~245 141~245 -0~025 25 629 +24
Dec16 160517 141~245 141~245 141~245 141~245 -0~025      
Total Volume and Open Interest 56,166 129,920 +1,340
30 Day Federal Funds(CBOT)
May16 160517 99.637 99.637 99.635 99.637 +0.002 473 118,062 -125
Jun16 160517 99.625 99.625 99.610 99.615 -0.010 6,761 87,639 +3,752
Jul16 160517 99.615 99.615 99.585 99.595 -0.020 31,035 248,104 +6,455
Aug16 160517 99.575 99.575 99.540 99.550 -0.025 25,500 163,477 -907
Sep16 160517 99.555 99.560 99.520 99.525 -0.035 3,265 34,015 +31
Oct16 160517 99.515 99.520 99.480 99.485 -0.035 6,010 95,814 -881
Total Volume and Open Interest 86,384 953,678 +10,064
3-Mth Euro-Yen(CME)
Jun16 160517 99.990 99.990 99.990 99.990 unch      
Sep16 160517 99.990 99.990 99.990 99.990 unch      
Dec16 160517 99.990 99.990 99.990 99.990 unch      
Mar17 160517 99.990 99.990 99.990 99.990 unch      
Jun17 160517 99.990 99.990 99.990 99.990 unch      
Sep17 160517 99.990 99.990 99.990 99.990 unch      
Dec17 160517 99.990 99.990 99.990 99.990 unch      
Mar18 160517 99.995 99.995 99.995 99.995 unch      
Jun18 160517 99.855 99.855 99.855 99.855 unch      
Sep18 160517 99.715 99.715 99.715 99.715 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun16 160517 99.99 99.99 99.99 99.99 unch      
Sep16 160517 99.99 99.99 99.99 99.99 unch      
Dec16 160517 99.99 99.99 99.99 99.99 unch 0 7 +0
Mar17 160517 99.99 99.99 99.99 99.99 unch      
Jun17 160517 99.99 99.99 99.99 99.99 unch      
Sep17 160517 99.99 99.99 99.99 99.99 unch      
Dec17 160517 99.99 99.99 99.99 99.99 unch      
Mar18 160517 100.00 100.00 100.00 100.00 unch      
Total Volume and Open Interest 0 7 +0
Japanese Gov't Bonds(SGX)
Jun16 160517 151.95 151.95 151.85 151.90 -0.04 995 17,884 +68
Sep16 160517 151.21 151.21 151.21 151.21 -0.04 0 1 +0
Dec16 160517 151.21 151.21 151.21 151.21 -0.04      
Total Volume and Open Interest 995 17,885 +68
Euro-Buxl(EUREX)
Jun16 160517 168.14 169.04 167.30 168.98 -0.06 46,293 167,225 +4,474
Sep16 160517 176.78 178.08 176.78 178.08 -0.06 16 59 +13
Dec16 160517 178.08 178.08 178.08 178.08 -0.06      
Total Volume and Open Interest 46,309 167,284 +4,487
Euro-Bund(EUREX)
Jun16 160517 163.82 164.17 163.49 164.15 -0.04 736,956 1,673,091 +100,529
Sep16 160517 162.82 163.16 162.52 163.16 -0.05 20,192 136,279 +17,994
Dec16 160517 160.48 160.48 160.48 160.48 -0.04      
Total Volume and Open Interest 757,148 1,809,370 +118,523
Euro-Bobl(EUREX)
Jun16 160517 131.36 131.43 131.28 131.42 unch 482,967 1,230,935 +32,751
Sep16 160517 132.22 132.34 132.20 132.34 unch 6,979 40,663 +3,919
Dec16 160517 131.42 131.42 131.42 131.42 unch 0 1 +0
Total Volume and Open Interest 489,946 1,271,599 +36,670
Euro-Schatz(EUREX)
Jun16 160517 111.83 111.84 111.82 111.83 -0.00 191,930 972,238 +6,181
Sep16 160517 111.78 111.79 111.78 111.79 -0.00 1 49,581 -194
Dec16 160517 111.79 111.79 111.79 111.79 -0.00      
Total Volume and Open Interest 191,931 1,021,819 +5,987
3-Mth Euribor(EUREX)
Jun16 160517 100.255 100.255 100.255 100.255 -0.005 101 11,737 -66
Sep16 160517 100.270 100.270 100.270 100.270 -0.005 98 6,330 +0
Dec16 160517 100.280 100.280 100.280 100.280 -0.010 0 2,652 +0
Total Volume and Open Interest 210 64,218 -66
Long Gilt(LIFFE)
Jun16 160517 121~12 121~26 121~07 121~25 +0~09 163,570 482,323 -65
Sep16 160517 123~17 123~17 123~17 123~17 +0~10 1 6 +1
Total Volume and Open Interest 163,571 482,329 -64
3-Mth Short Sterling(LIFFE)
Jun16 160517 99.40 99.41 99.40 99.40 unch 20,007 356,330 -849
Sep16 160517 99.43 99.44 99.42 99.42 -0.01 42,638 402,864 -2,188
Dec16 160517 99.42 99.43 99.41 99.42 -0.01 54,810 446,003 +104
Mar17 160517 99.40 99.41 99.38 99.40 -0.01 38,288 328,210 -6,401
Jun17 160517 99.37 99.38 99.34 99.37 unch 53,608 312,823 +1,542
Sep17 160517 99.32 99.34 99.29 99.33 +0.01 64,305 274,745 +996
Total Volume and Open Interest 460,264 3,188,322 -77
3-Mth Euribor(LIFFE)
Jun16 160517 100.260 100.260 100.255 100.255 unch 84,922 549,266 +2,636
Sep16 160517 100.275 100.275 100.265 100.265 -0.005 28,095 389,637 -3,437
Dec16 160517 100.285 100.285 100.275 100.280 -0.005 13,379 498,217 -3,880
Total Volume and Open Interest 326,611 3,467,469 +1,693
3-Mth Aus T-Bills(SFE)
Jun16 160517 98.03 98.04 98.00 98.01 -0.03 12,344 160,822 -6,716
Sep16 160517 98.16 98.17 98.11 98.13 -0.04 19,393 205,190 -1,291
Dec16 160517 98.24 98.25 98.19 98.21 -0.04 40,428 187,996 +10,351
Mar17 160517 98.29 98.30 98.24 98.25 -0.05 16,981 133,132 +3,396
Jun17 160517 98.30 98.31 98.26 98.27 -0.04 6,645 89,366 -811
Sep17 160517 98.29 98.30 98.25 98.26 -0.05 6,978 68,700 +57
Dec17 160517 98.27 98.28 98.23 98.24 -0.04 3,225 51,289 -137
Mar18 160517 98.24 98.24 98.19 98.20 -0.05 1,064 26,007 +54
Jun18 160517 98.20 98.20 98.15 98.16 -0.06 12 15,235 +12
Sep18 160517 98.10 98.12 98.10 98.12 -0.06 90 3,278 +1
Total Volume and Open Interest 107,180 945,389 +4,909
10-Year Aus T-Bonds(SFE)
Jun16 160517 97.77 97.77 97.70 97.71 -0.07 112,158 872,187 +1,404
Sep16 160517 97.71 97.71 97.71 97.71 -0.07      
Total Volume and Open Interest 112,158 872,187 +1,404
3-Year Aus T-Bonds(SFE)
Jun16 160517 98.46 98.47 98.38 98.40 -0.07 156,946 759,696 +9,078
Sep16 160517 98.40 98.40 98.40 98.40 -0.07      
Total Volume and Open Interest 156,946 759,696 +9,078
Gold(CMX)
Jun16 160517 1274.9 1283.9 1270.1 1276.9 +2.7 174,352 330,125 -3,320
Aug16 160517 1277.1 1286.2 1272.7 1279.5 +2.9 16,704 149,784 +3,454
Oct16 160517 1283.3 1288.1 1276.0 1281.7 +2.9 1,538 23,148 +646
Dec16 160517 1282.5 1290.4 1277.0 1283.8 +2.9 2,744 38,845 +350
Feb17 160517 1286.0 1291.5 1280.8 1285.9 +2.9 73 5,988 -6
Apr17 160517 1286.1 1287.8 1286.1 1287.8 +2.9 17 2,699 +3
Jun17 160517 1289.6 1289.6 1289.6 1289.6 +3.0 387 11,056 +300
Aug17 160517 1293.0 1293.0 1291.3 1291.3 +3.0 0 128 +0
Oct17 160517 1293.0 1293.0 1293.0 1293.0 +3.0 0 651 +0
Dec17 160517 1298.5 1299.3 1293.8 1294.7 +3.1 27 7,245 -1
Feb18 160517 1296.2 1296.2 1296.2 1296.2 +3.1      
Total Volume and Open Interest 196,217 579,746 +1,375
Silver(CMX)
May16 160517 1732.0 1732.0 1723.5 1723.5 +9.3 54 758 -150
Jul16 160517 1717.5 1738.0 1705.5 1725.0 +9.6 48,013 138,747 -2,201
Sep16 160517 1725.0 1742.0 1712.0 1729.8 +9.5 2,174 23,020 +588
Dec16 160517 1730.5 1745.0 1721.5 1735.8 +9.5 2,137 31,941 +544
Mar17 160517 1741.9 1741.9 1741.9 1741.9 +9.4 80 3,413 +13
May17 160517 1745.7 1745.7 1745.7 1745.7 +9.4 0 173 +0
Jul17 160517 1745.0 1749.6 1745.0 1749.6 +9.4 1 2,361 +1
Total Volume and Open Interest 52,602 204,742 -1,214
Platinum(NYMEX)
Jul16 160517 1053.1 1063.5 1043.1 1054.5 +1.0 10,107 59,519 +166
Oct16 160517 1059.4 1061.7 1045.0 1055.8 +1.1 395 6,435 +175
Jan17 160517 1057.5 1057.5 1057.5 1057.5 +1.0 2 38 +2
Apr17 160517 1059.2 1059.2 1059.2 1059.2 +1.0 0 6 +0
Total Volume and Open Interest 10,584 66,100 +341
Palladium(NYMEX)
Jun16 160517 592.00 596.00 581.80 584.60 -6.40 2,673 16,948 -205
Sep16 160517 595.90 596.50 583.75 585.95 -6.30 260 7,655 +178
Dec16 160517 586.15 589.50 586.15 586.95 -6.30 5 170 +2
Total Volume and Open Interest 2,940 24,796 -24
Copper(CMX)
May16 160517 209.85 209.85 207.50 209.20 +0.10 1,099 1,596 -510
Jul16 160517 209.00 211.15 206.90 208.90 unch 62,030 135,269 -1,197
Sep16 160517 209.50 211.70 207.50 209.55 +0.05 4,830 25,857 +790
Dec16 160517 210.80 212.05 208.40 210.15 unch 1,876 26,105 -715
Mar17 160517 210.90 211.50 209.50 210.75 +0.05 249 3,619 -31
Total Volume and Open Interest 70,863 200,825 -1,605
E-mini DJIA Index(CBOT)
Jun16 160517 17659 17720 17423 17489 -175 183,037 113,374 -4,367
Sep16 160517 17572 17625 17334 17398 -177 214 1,708 +70
Dec16 160517 17326 17326 17326 17326 -177 0 95 +0
Mar17 160517 17266 17266 17266 17266 -177      
Total Volume and Open Interest 183,251 115,177 -4,297
S & P 500(CME)
Jun16 160517 2060.20 2069.30 2037.50 2043.60 -19.10 4,158 72,017 -1,655
Sep16 160517 2035.40 2035.40 2029.40 2035.40 -19.00 0 1,756 +0
Dec16 160517 2028.40 2028.40 2022.40 2028.40 -19.00 0 186 +0
Mar17 160517 2022.30 2022.30 2016.30 2022.30 -19.00      
Total Volume and Open Interest 4,158 73,959 -1,655
S & P 500 E-Mini(Globex)
Jun16 160517 2062.00 2069.50 2036.75 2043.50 -19.25 1,878,403 2,795,106 +6,653
Sep16 160517 2052.50 2061.00 2028.75 2035.50 -19.00 2,952 36,956 +109
Dec16 160517 2046.25 2053.75 2022.00 2028.50 -19.00 145 7,888 +31
Mar17 160517 2022.00 2042.00 2019.25 2022.25 -19.00 0 63 +0
Total Volume and Open Interest 1,881,502 2,840,021 +6,795
NASDAQ 100 E-Mini(Globex)
Jun16 160517 4372.80 4393.80 4308.00 4319.50 -55.80 249,877 219,327 -7,354
Sep16 160517 4366.00 4385.50 4301.00 4311.30 -56.20 116 856 +5
Dec16 160517 4308.50 4308.50 4308.50 4308.50 -56.30 1 88 +0
Total Volume and Open Interest 249,994 220,277 -7,349
S&P Midcap 400(CME) e-Mini
Jun16 160517 1452.00 1457.30 1430.80 1435.90 -16.30 18,454 83,358 +1,567
Sep16 160517 1431.60 1449.30 1431.60 1431.60 -16.30 0 6 +0
Dec16 160517 1432.90 1432.90 1432.90 1432.90 -16.30 0 12 +0
Total Volume and Open Interest 18,454 83,376 +1,567
Volatility Index(CBOE)
May16 160517 15.15 16.21 14.75 15.43 +0.30 93,839 110,044 -21,663
Jun16 160517 17.40 18.35 17.13 18.00 +0.57 89,736 233,188 +21,890
Jul16 160517 18.62 19.55 18.35 19.33 +0.70 27,543 41,425 +2,574
Aug16 160517 19.15 19.98 18.95 19.78 +0.63 9,594 34,575 +163
Total Volume and Open Interest 235,494 466,688 +2,448
Russell 2000(ICE)
Jun16 160517 1112.80 1118.60 1090.50 1095.10 -18.50 91,943 387,745 +1,812
Sep16 160517 1106.20 1106.20 1087.00 1090.00 -18.50 10 47 +4
Dec16 160517 1086.70 1086.70 1086.70 1086.70 -18.50 0 10 +0
Total Volume and Open Interest 91,953 388,052 +1,816
Nikkei 225(CME)
Jun16 160517 16620 16810 16530 16575 -60 12,701 33,221 +211
Sep16 160517 16600 16815 16600 16605 -75 27 66 +9
Total Volume and Open Interest 12,728 33,292 +220
Nikkei 225(SGX)
Jun16 160517 16475 16720 16455 16715 +185 82,541 254,418 +77
Sep16 160517 16440 16685 16440 16685 +185 95 1,165 +6
Dec16 160517 16570 16570 16570 16570 +180 0 3,711 +0
Total Volume and Open Interest 82,636 267,209 +83
Nikkei 225(CME) Yen
Jun16 160517 16610 16780 16510 16555 -55 62,976 89,322 +1,428
Sep16 160517 16600 16730 16485 16515 -55 64 63 +40
Dec16 160517 16505 16505 16455 16505 -55      
Total Volume and Open Interest 63,040 89,385 +1,468
Nikkei 225(CME) e-Mini Yen
Jun16 160517 16590 16780 16555 16560 -50 5 74 +5
Sep16 160517 16520 16520 16515 16520 -50      
Dec16 160517 16510 16510 16505 16510 -50      
Total Volume and Open Interest 5 74 +5
CAC 40(EURONEXT)
May16 160517 4322.0 4363.0 4267.5 4297.0 -8.5 92,238 299,617 -5,614
Jun16 160517 4274.5 4316.5 4221.0 4250.0 -8.5 5,893 26,639 +4,974
Jul16 160517 4255.0 4255.0 4239.5 4242.0 -8.5 13 5,018 +4
Total Volume and Open Interest 98,144 331,312 -636
Hang Seng Index(HKFE)
May16 160517 19823 20016 19721 19946 +130 132,046 106,633 +1,050
Jun16 160517 19550 19723 19440 19655 +123 2,579 9,603 +552
Total Volume and Open Interest 135,372 119,585 +1,896
DAX(EUREX)
Jun16 160517 9996.5 10079.5 9812.0 9871.5 -74.0 125,024 169,700 +16,237
Sep16 160517 9997.0 10061.0 9815.0 9861.5 -74.0 236 1,948 +42
Dec16 160517 10046.0 10046.0 9825.0 9851.5 -72.5 2 2,940 +0
Total Volume and Open Interest 125,262 174,588 +16,279
Mini-DAX(EUREX)
Jun16 160517 9997.0 10080.0 9814.0 9872.0 -74.0 25,577 11,637 +583
Sep16 160517 9985.0 10067.0 9812.0 9862.0 -74.0 63 213 -2
Dec16 160517 9993.0 10030.0 9828.0 9850.0 -74.0 12 17 +2
Total Volume and Open Interest 25,652 11,867 +583
FT-SE 100(EURONEXT)
Jun16 160517 6134.50 6186.00 6099.00 6130.00 +9.50 115,993 569,652 +509
Sep16 160517 6092.00 6120.00 6076.00 6076.00 +10.00 205 8,459 +183
Dec16 160517 6043.00 6043.00 6043.00 6043.00 +10.00      
Total Volume and Open Interest 116,198 578,111 +692
SPI 200(SFE)
Jun16 160517 5343.0 5408.0 5341.0 5398.0 +52.0 29,645 277,370 -149
Sep16 160517 5318.0 5353.0 5318.0 5348.0 +52.0 105 2,726 +105
Dec16 160517 5334.0 5334.0 5334.0 5334.0 +52.0 112 2,234 +32
Total Volume and Open Interest 30,057 284,626 +133
FTSE MIB(ISE)
Jun16 160517 17435.00 17640.00 16980.00 17094.00 -296.00 38,584 72,780 +250
Sep16 160517 17460.00 17460.00 16925.00 16959.00 -296.00 36 325 +9
Dec16 160517 16852.00 16852.00 16852.00 16852.00 -296.00      
Total Volume and Open Interest 38,620 73,105 +259
KOSPI 200(KFE)
Jun16 160517 241.15 242.00 240.30 241.25 +0.05 125,692 110,718 +2,275
Sep16 160517 241.60 242.60 241.00 241.80 -0.10 753 7,648 +54
Dec16 160517 242.45 242.55 242.15 242.45 +0.05 7 3,345 -1
Total Volume and Open Interest 126,476 123,357 +2,340
GSCI(CME)
Jun16 160517 367.90 372.30 367.55 370.80 +2.90 279 11,793 +219
Jul16 160517 373.10 373.10 373.10 373.10 +2.90      
Aug16 160517 373.50 373.50 373.50 373.50 +2.90      
Total Volume and Open Interest 546 12,493  
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!!!