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 02, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170502 958.50 967.75 955.00 958.00 -1.00 13,917 6,823 -5,712
Jul17 170502 969.75 978.50 965.25 968.75 -1.50 82,467 368,726 -843
Aug17 170502 971.00 979.50 967.00 970.25 -1.25 5,256 30,308 +18
Sep17 170502 966.00 975.00 963.00 966.25 -0.75 2,806 12,182 +450
Nov17 170502 963.75 972.75 961.50 964.75 +0.25 21,919 175,845 +27
Jan18 170502 970.00 979.50 968.75 972.00 +0.75 2,452 12,742 +21
Mar18 170502 978.25 980.00 970.00 974.00 +1.50 1,294 9,950 +47
May18 170502 979.75 984.25 975.00 978.50 +2.00 972 5,160 +100
Jul18 170502 989.25 990.25 980.00 984.25 +1.75 463 11,885 +126
Aug18 170502 987.25 987.25 980.75 980.75 +1.75 12 85 +12
Sep18 170502 965.00 965.00 965.00 965.00 +1.75 0 45 +0
Nov18 170502 957.75 962.00 952.00 955.25 +0.25 294 3,873 +120
Jan19 170502 958.75 958.75 958.75 958.75 +0.25 0 59 +0
Mar19 170502 958.75 958.75 958.75 958.75 unch 0 7 +0
Total Volume and Open Interest 131,852 637,755 -5,634
Soybean Meal(CBOT)
May17 170502 314.00 316.80 308.90 310.80 -3.50 5,998 4,138 -2,140
Jul17 170502 318.60 321.30 313.00 315.00 -3.60 41,912 207,280 -493
Aug17 170502 319.20 322.20 314.20 316.20 -3.30 5,890 26,111 +1,223
Sep17 170502 319.40 322.20 314.40 316.50 -3.10 2,348 19,944 +418
Oct17 170502 317.60 320.70 313.40 315.50 -2.70 1,982 15,087 +442
Dec17 170502 318.80 321.80 314.50 316.60 -2.30 13,960 68,521 +2,318
Jan18 170502 320.30 320.90 314.80 317.00 -1.70 978 6,347 +290
Mar18 170502 319.70 320.00 314.00 317.00 -1.00 887 5,503 +55
May18 170502 319.70 319.80 314.20 316.80 -1.10 724 3,897 +289
Jul18 170502 320.80 320.80 316.00 318.20 -1.10 320 3,424 +97
Total Volume and Open Interest 75,215 362,933 +2,598
Soybean Oil(CBOT)
May17 170502 31.88 32.54 31.88 32.35 +0.46 4,539 2,467 -1,538
Jul17 170502 32.10 32.80 32.07 32.62 +0.46 45,366 228,587 -1,397
Aug17 170502 32.18 32.90 32.18 32.73 +0.46 4,115 29,807 +900
Sep17 170502 32.34 33.01 32.31 32.85 +0.47 2,804 24,216 +462
Oct17 170502 32.50 33.07 32.50 32.92 +0.48 1,031 15,322 +226
Dec17 170502 32.59 33.30 32.57 33.13 +0.47 8,999 83,336 +1,909
Jan18 170502 32.69 33.42 32.69 33.26 +0.49 1,221 7,753 +782
Mar18 170502 32.89 33.58 32.89 33.43 +0.53 774 8,073 -8
May18 170502 33.19 33.73 33.19 33.63 +0.55 611 3,127 +191
Jul18 170502 33.34 33.89 33.34 33.79 +0.58 294 3,046 +68
Total Volume and Open Interest 69,824 408,942 +1,594
Canola(WCE)
May17 170502 517.1 521.0 517.1 521.0 -5.6 894 657 -625
Jul17 170502 515.3 523.3 515.2 520.8 +5.2 11,445 90,430 +3,492
Nov17 170502 500.6 505.0 500.6 504.8 +3.6 6,124 65,214 -547
Jan18 170502 507.7 509.9 507.2 509.6 +3.8 356 9,731 +123
Mar18 170502 512.0 515.0 512.0 514.5 +4.2 48 821 +25
Total Volume and Open Interest 18,867 167,022 +2,468
Corn(CBOT)
May17 170502 367.25 369.75 362.25 364.00 -5.25 31,568 9,959 -13,984
Jul17 170502 376.75 378.25 370.25 372.25 -5.25 197,958 746,911 +5,538
Sep17 170502 384.00 385.50 377.50 379.75 -5.00 54,266 198,170 -360
Dec17 170502 393.75 395.25 387.75 390.00 -4.50 54,889 258,129 +3,330
Mar18 170502 402.75 404.75 397.50 399.75 -4.25 7,539 62,242 +848
May18 170502 409.75 411.25 404.00 406.25 -4.25 1,401 9,542 -138
Jul18 170502 415.25 417.25 410.00 412.25 -4.00 3,588 28,123 +1,204
Sep18 170502 408.00 409.00 403.75 404.25 -3.25 171 2,632 -37
Dec18 170502 408.25 409.75 403.25 405.50 -3.25 1,672 19,289 -394
Mar19 170502 410.75 412.25 410.50 412.25 -3.00 1 388 -1
Total Volume and Open Interest 353,109 1,336,118 -3,995
Wheat(CBOT)
May17 170502 445.75 450.75 440.00 441.50 -1.25 2,487 1,985 -2,153
Jul17 170502 457.50 461.50 448.25 454.00 -2.00 67,732 305,803 -4,526
Sep17 170502 469.25 474.00 462.00 468.00 -0.75 16,462 69,063 +414
Dec17 170502 491.00 494.75 483.00 489.25 -0.75 10,670 68,507 +1,379
Mar18 170502 507.75 511.00 500.00 506.00 -1.00 1,105 15,180 +119
May18 170502 516.25 517.75 508.75 515.25 -0.75 139 2,525 +15
Total Volume and Open Interest 98,640 466,938 -4,755
Wheat(KCBT)
May17 170502 452.25 459.00 452.25 454.75 +2.00 1,743 892 -1,244
Jul17 170502 466.00 474.75 461.75 467.75 +2.00 30,135 170,836 -2,388
Sep17 170502 479.50 488.50 476.50 482.50 +3.00 9,510 33,735 -481
Dec17 170502 500.75 509.00 498.25 504.25 +2.75 8,157 32,235 -147
Mar18 170502 514.25 521.00 513.00 516.75 +2.50 1,600 17,759 -437
May18 170502 529.75 530.50 522.50 525.50 +1.50 239 3,482 +19
Jul18 170502 533.00 539.25 529.00 533.75 +1.75 169 3,641 +39
Total Volume and Open Interest 51,572 262,974 -4,639
Wheat(MGE)
May17 170502 547.25 547.25 543.00 543.50 -6.25 499 564 -344
Jul17 170502 561.50 569.00 555.25 557.50 -5.25 5,238 31,246 -653
Sep17 170502 565.75 572.75 559.50 561.50 -6.00 1,360 10,813 -42
Dec17 170502 573.00 577.75 565.00 567.50 -5.75 1,201 8,964 +155
Mar18 170502 580.50 583.25 573.00 573.75 -6.75 397 5,030 -1
May18 170502 587.75 587.75 578.00 578.00 -6.50 42 2,603 +17
Total Volume and Open Interest 8,768 59,957 -861
Oats(CBOT)
May17 170502 244.00 245.25 244.00 245.25 +2.00 88 20 -82
Jul17 170502 239.75 244.50 236.75 241.50 +2.00 595 4,846 +36
Sep17 170502 231.50 236.00 230.00 231.00 -0.75 24 90 -4
Dec17 170502 224.75 225.50 223.00 223.25 -0.25 118 805 -68
Total Volume and Open Interest 826 5,823 -117
Rough Rice(CBOT)
May17 170502 9.33 9.33 9.25 9.33 -0.02 116 245 -342
Jul17 170502 9.65 9.66 9.52 9.60 -0.03 592 10,051 +197
Sep17 170502 9.91 9.91 9.79 9.86 -0.04 29 661 +17
Nov17 170502 10.11 10.11 10.10 10.10 -0.03 2 52 +1
Total Volume and Open Interest 739 11,011 -127
Live Cattle(CME)
Jun17 170502 124.100 127.135 124.080 127.050 +2.915 55,665 179,345 -3,356
Aug17 170502 120.050 123.180 120.035 120.800 +0.620 27,842 102,192 +2,832
Oct17 170502 117.830 120.580 117.285 117.600 -0.300 19,175 87,490 +2,419
Dec17 170502 118.800 121.850 118.680 119.250 +0.270 10,457 36,068 +1,153
Feb18 170502 119.000 121.750 118.730 119.250 +0.170 3,189 13,466 +80
Apr18 170502 117.785 120.450 117.180 118.135 +0.155 1,040 6,684 +294
Total Volume and Open Interest 117,908 428,233 +3,241
Feeder Cattle(CME)
May17 170502 148.600 153.100 147.950 149.630 +1.030 4,874 10,015 -667
Aug17 170502 153.750 158.250 153.000 155.600 +1.850 13,897 31,976 +167
Sep17 170502 153.600 158.185 152.985 155.330 +1.645 4,739 9,687 +442
Oct17 170502 152.600 157.130 151.985 154.080 +1.450 2,695 4,447 +198
Nov17 170502 150.985 155.630 150.535 152.500 +1.370 969 1,659 +218
Jan18 170502 145.050 149.685 145.000 145.700 +0.200 591 1,562 +140
Mar18 170502 142.035 145.035 141.630 141.630 -0.405 35 169 +20
Total Volume and Open Interest 27,800 59,515 +518
Lean Hogs(CME)
May17 170502 66.500 67.135 66.500 66.950 +0.815 212 2,069 -4
Jun17 170502 73.500 74.480 73.385 74.150 +0.865 22,466 78,774 -2,320
Jul17 170502 74.750 75.980 74.750 75.700 +0.815 10,841 30,709 -668
Aug17 170502 75.000 75.680 74.950 75.350 +0.370 7,891 35,175 +1,015
Oct17 170502 66.500 66.930 66.135 66.580 +0.080 5,020 41,155 +483
Dec17 170502 61.535 61.750 61.050 61.630 +0.095 2,046 18,768 +93
Feb18 170502 66.050 66.385 65.885 66.300 +0.250 589 5,316 +225
Apr18 170502 69.550 69.785 69.150 69.500 -0.200 1,336 4,282 +461
Total Volume and Open Interest 51,022 218,639 -447
Class III Milk(CME)
Apr17 170502 15.18 15.19 15.17 15.18 unch 45 5,340 +7
May17 170502 15.33 15.46 15.31 15.33 +0.01 212 4,962 -1
Jun17 170502 15.48 15.63 15.43 15.55 +0.07 150 5,127 -10
Jul17 170502 16.06 16.12 16.02 16.03 +0.01 105 3,531 +29
Aug17 170502 16.45 16.52 16.38 16.44 unch 38 3,066 +13
Sep17 170502 16.70 16.80 16.70 16.74 +0.06 41 3,003 -6
Oct17 170502 16.70 16.76 16.70 16.76 +0.07 16 2,438 +5
Nov17 170502 16.62 16.70 16.62 16.67 +0.05 12 2,125 +4
Dec17 170502 16.57 16.57 16.53 16.53 unch 13 2,095 +3
Jan18 170502 16.36 16.37 16.33 16.36 unch 3 639 +3
Feb18 170502 16.34 16.35 16.34 16.34 +0.07 3 624 +3
Mar18 170502 16.31 16.32 16.31 16.31 +0.04 3 566 +3
Apr18 170502 16.25 16.25 16.25 16.25 unch 2 372 +2
Total Volume and Open Interest 647 34,999 +59
Cocoa(ICE)
May17 170502 1805 1805 1805 1805 -7 0 38 +0
Jul17 170502 1815 1845 1792 1805 -7 23,607 155,037 +2,089
Sep17 170502 1824 1852 1803 1813 -7 5,996 61,322 +633
Dec17 170502 1843 1875 1827 1837 -6 4,485 31,818 +1,155
Mar18 170502 1877 1906 1859 1868 -6 2,363 23,756 +1,416
May18 170502 1900 1916 1882 1887 -4 1,680 9,785 +1,107
Jul18 170502 1917 1934 1902 1905 -5 432 6,762 +77
Total Volume and Open Interest 39,428 300,049 +5,922
Coffee "C"(ICE)
May17 170502 134.10 134.10 132.75 134.00 +0.40 49 71 -1
Jul17 170502 136.25 136.65 133.25 136.25 +0.40 21,500 108,890 -1,660
Sep17 170502 138.65 138.90 135.60 138.55 +0.40 6,624 40,093 +2,398
Dec17 170502 141.95 142.35 139.20 142.05 +0.35 3,732 32,196 +223
Mar18 170502 145.35 145.75 142.60 145.50 +0.35 2,795 12,137 +385
May18 170502 147.65 147.95 145.00 147.70 +0.35 750 5,452 +159
Total Volume and Open Interest 36,449 207,451 +1,610
Orange Juice(ICE)
May17 170502 157.20 159.65 157.20 159.65 -1.60 320 57 -308
Jul17 170502 155.20 158.45 151.00 154.15 -1.65 965 7,891 -41
Sep17 170502 152.50 156.70 150.00 152.65 -1.55 30 1,315 -11
Nov17 170502 150.50 154.50 149.00 151.95 -0.90 5 648 +0
Jan18 170502 150.45 152.40 150.45 152.40 -0.45 0 199 +0
Mar18 170502 151.50 153.05 151.50 153.05 -0.45 0 43 +0
Total Volume and Open Interest 1,320 10,179 -360
Sugar #11(ICE)
Jul17 170502 16.19 16.49 15.80 15.88 -0.30 74,209 379,329 +3,644
Oct17 170502 16.38 16.70 16.08 16.15 -0.25 28,323 159,436 +4,525
Mar18 170502 16.96 17.21 16.72 16.79 -0.17 12,118 113,158 +995
May18 170502 16.93 17.15 16.72 16.78 -0.15 2,824 34,763 +235
Jul18 170502 16.92 17.09 16.71 16.78 -0.13 1,473 18,329 -69
Oct18 170502 17.04 17.15 16.83 16.95 -0.09 1,088 27,001 +360
Mar19 170502 17.32 17.32 17.19 17.26 -0.06 165 13,089 +40
May19 170502 17.09 17.14 17.08 17.14 -0.05 55 4,151 -1
Total Volume and Open Interest 120,509 756,405 -20,548
London Cocoa(LCE)
May17 170502 1391 1416 1382 1384 -19 2,090 42,760 -652
Jul17 170502 1418 1446 1411 1414 -21 11,170 97,704 +854
Sep17 170502 1437 1465 1433 1435 -20 6,807 41,126 +230
Dec17 170502 1462 1491 1460 1462 -19 6,158 50,263 +1,390
Mar18 170502 1492 1517 1487 1489 -17 2,834 34,348 +219
May18 170502 1509 1526 1504 1506 -17 1,261 11,653 +346
Jul18 170502 1527 1532 1520 1524 -15 680 7,652 +91
Total Volume and Open Interest 31,814 291,330 +2,832
London Sugar(LCE)
Aug17 170502 463.50 469.00 451.70 452.60 -6.90 5,718 43,314 +23
Oct17 170502 451.50 455.40 440.10 441.00 -6.70 1,964 21,630 +298
Dec17 170502 449.00 452.40 438.90 439.60 -5.20 549 8,603 -47
Mar18 170502 451.20 454.60 443.20 443.90 -2.70 250 5,645 +1
May18 170502 451.90 455.40 445.80 445.80 -1.40 40 2,763 +25
Total Volume and Open Interest 8,526 83,995 +303
Cotton(ICE)
May17 170502 80.83 80.83 80.83 80.83 +0.38 25 70 -31
Jul17 170502 79.07 79.43 78.38 79.37 +0.42 17,787 136,781 -1
Oct17 170502 76.38 76.38 76.38 76.38 +0.19 1 80 +0
Dec17 170502 74.70 74.98 74.48 74.93 +0.13 5,596 103,332 +1,190
Mar18 170502 74.46 74.55 74.12 74.47 +0.03 520 9,673 +137
May18 170502 74.50 74.50 74.42 74.42 unch 91 1,128 -33
Total Volume and Open Interest 24,110 254,681 +1,330
Lumber(CME)
May17 170502 390.2 393.3 384.9 385.2 -3.1 332 1,244 -98
Jul17 170502 391.9 396.9 388.9 390.8 -1.4 429 3,586 +104
Sep17 170502 393.4 394.9 387.4 388.4 -2.6 98 683 -3
Nov17 170502 385.5 387.7 382.8 383.0 -1.8 23 283 +3
Total Volume and Open Interest 883 5,882 +6
Crude Oil(NYM)
Jun17 170502 48.78 49.28 47.35 47.66 -1.18 633,992 572,455 -19,326
Jul17 170502 49.09 49.60 47.69 47.99 -1.17 175,351 268,595 +14,615
Aug17 170502 49.34 49.84 47.95 48.24 -1.16 52,479 115,749 +1,622
Sep17 170502 49.58 50.05 48.21 48.48 -1.15 35,547 191,312 -1,473
Oct17 170502 49.80 50.27 48.44 48.71 -1.13 19,876 81,555 +890
Nov17 170502 49.92 50.41 48.67 48.93 -1.10 15,047 63,096 +436
Dec17 170502 50.14 50.62 48.80 49.10 -1.08 75,239 279,526 -3,001
Jan18 170502 50.15 50.69 49.00 49.21 -1.08 13,355 63,552 +651
Feb18 170502 50.22 50.69 48.99 49.26 -1.09 7,952 34,284 -1,463
Mar18 170502 50.27 50.58 48.98 49.27 -1.10 7,924 54,483 -918
Apr18 170502 49.82 49.82 49.00 49.25 -1.10 3,315 19,893 -194
May18 170502 50.13 50.51 49.14 49.21 -1.10 2,512 17,322 +237
Jun18 170502 50.20 50.60 48.89 49.16 -1.09 13,348 92,286 +25
Jul18 170502 49.06 49.10 49.04 49.10 -1.08 1,042 13,913 +58
Aug18 170502 49.05 49.05 49.05 49.05 -1.08 1,543 8,680 -366
Sep18 170502 49.86 49.86 49.02 49.02 -1.07 2,833 23,782 -404
Total Volume and Open Interest 1,088,488 2,189,292 -8,753
e-miNY Crude Oil(NYM)
Jun17 170502 48.775 49.275 47.350 47.650 -1.200 10,140 2,365 +92
Jul17 170502 49.000 49.575 47.675 48.000 -1.150 195 345 +17
Aug17 170502 49.200 49.800 47.975 48.250 -1.150 37 84 +21
Sep17 170502 49.400 49.900 48.225 48.475 -1.150 7 187 -2
Oct17 170502 49.250 49.250 48.475 48.700 -1.150 1 10 +1
Nov17 170502 48.675 48.925 48.675 48.925 -1.100 0 170 +0
Dec17 170502 50.275 50.275 48.850 49.100 -1.075 10 305 +10
Jan18 170502 49.200 49.200 49.200 49.200 -1.100 0 40 +0
Feb18 170502 49.250 49.250 49.250 49.250 -1.100 0 49 +0
Mar18 170502 50.100 50.100 49.275 49.275 -1.100 0 10 +0
Total Volume and Open Interest 10,400 3,785 +139
NY Harbor ULSD(NYM)
Jun17 170502 148.61 150.97 146.18 146.80 -1.98 70,120 129,175 -1,048
Jul17 170502 149.36 151.66 146.90 147.51 -2.03 30,651 76,435 -1,077
Aug17 170502 150.26 152.45 147.70 148.30 -2.13 17,315 27,305 -146
Sep17 170502 151.66 153.57 148.80 149.39 -2.22 11,348 32,654 -133
Oct17 170502 152.59 154.80 150.10 150.66 -2.24 4,829 13,526 +218
Nov17 170502 153.79 155.90 151.51 151.90 -2.21 3,110 14,318 +230
Dec17 170502 154.73 157.02 152.31 152.94 -2.19 14,774 66,782 +2,258
Jan18 170502 155.79 157.80 153.50 154.06 -2.19 1,756 10,584 -167
Feb18 170502 157.41 157.41 154.60 154.76 -2.16 1,744 4,248 +213
Mar18 170502 158.20 158.20 154.66 154.98 -2.10 2,469 7,178 +1,072
Apr18 170502 156.26 156.26 154.47 154.47 -2.03 575 3,091 +322
May18 170502 156.16 156.16 154.00 154.38 -1.92 264 2,147 +60
Jun18 170502 158.00 158.00 154.07 154.54 -1.83 1,536 13,827 +33
Jul18 170502 156.35 156.40 154.50 154.89 -1.80 332 762 +79
Total Volume and Open Interest 162,238 417,657 -3,295
RBOB Gasoline(NYM)
Jun17 170502 152.45 155.30 150.75 151.36 -1.36 92,882 137,871 -382
Jul17 170502 153.10 155.77 151.14 151.73 -1.52 51,734 72,974 +2,064
Aug17 170502 152.99 155.49 150.93 151.47 -1.68 32,385 30,117 +749
Sep17 170502 151.96 154.50 149.91 150.39 -1.88 25,318 38,391 +894
Oct17 170502 141.40 143.58 139.32 139.70 -2.04 9,373 33,076 +1,715
Nov17 170502 139.60 141.86 137.38 137.78 -2.12 4,564 20,476 -598
Dec17 170502 138.40 140.52 135.94 136.35 -2.17 10,185 37,707 -765
Jan18 170502 138.48 138.80 136.30 136.30 -2.22 895 6,215 +305
Feb18 170502 137.35 137.35 137.35 137.35 -2.24 353 2,765 -70
Mar18 170502 141.68 141.68 139.38 139.38 -2.25 528 3,444 +60
Total Volume and Open Interest 232,452 404,060 -585
e-miNY RBOB Gasoline(NYM)
Jun17 170502 151.40 152.70 151.40 151.40 -1.30      
Jul17 170502 151.70 151.73 151.70 151.70 -1.60      
Aug17 170502 151.50 151.50 151.47 151.50 -1.70      
Sep17 170502 150.40 150.40 150.39 150.40 -1.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun17 170502 3.231 3.273 3.178 3.195 -0.020 117,649 272,355 +2,734
Jul17 170502 3.309 3.350 3.257 3.274 -0.019 39,101 214,843 +3,670
Aug17 170502 3.325 3.376 3.286 3.302 -0.015 17,897 88,234 +474
Sep17 170502 3.307 3.356 3.270 3.286 -0.013 15,814 126,215 +1,168
Oct17 170502 3.319 3.369 3.287 3.303 -0.010 27,606 162,965 +4,857
Nov17 170502 3.368 3.418 3.344 3.359 -0.009 7,066 51,365 -41
Dec17 170502 3.498 3.548 3.469 3.485 -0.011 6,517 71,917 +163
Jan18 170502 3.567 3.614 3.538 3.555 -0.010 11,865 101,715 +169
Feb18 170502 3.531 3.579 3.506 3.523 -0.008 2,825 39,822 +337
Mar18 170502 3.446 3.486 3.421 3.437 -0.009 8,005 59,376 -359
Apr18 170502 2.938 2.951 2.913 2.922 -0.011 7,323 92,687 -88
May18 170502 2.870 2.886 2.851 2.861 -0.009 2,238 31,390 -374
Jun18 170502 2.896 2.909 2.885 2.887 -0.009 955 17,682 +24
Jul18 170502 2.922 2.929 2.906 2.913 -0.009 355 19,373 +7
Aug18 170502 2.929 2.939 2.914 2.920 -0.009 263 18,452 -20
Sep18 170502 2.903 2.911 2.888 2.894 -0.009 256 14,831 -10
Total Volume and Open Interest 271,797 1,492,270 +16,171
Brent Crude Oil(ICE)
Jul17 170502 51.39 52.16 50.14 50.46 -1.06 352,782 572,426 +5,169
Aug17 170502 51.77 52.44 50.46 50.76 -1.10 125,162 270,429 -2,555
Sep17 170502 52.00 52.64 50.68 50.97 -1.12 83,400 231,114 +1,928
Oct17 170502 52.14 52.79 50.86 51.15 -1.13 45,891 152,105 -3,455
Nov17 170502 52.35 52.93 51.02 51.30 -1.13 29,472 97,802 +4,079
Dec17 170502 52.44 53.01 51.11 51.40 -1.13 117,261 289,214 -378
Jan18 170502 52.51 52.95 51.17 51.46 -1.14 4,650 48,738 -172
Feb18 170502 52.47 52.98 51.25 51.49 -1.13 3,349 35,871 +65
Mar18 170502 52.47 53.05 51.20 51.49 -1.13 5,996 42,283 +202
Apr18 170502 51.48 51.48 51.48 51.48 -1.13 928 20,708 +229
May18 170502 51.46 51.46 51.46 51.46 -1.13 1,216 20,706 +222
Jun18 170502 52.41 52.98 51.18 51.43 -1.13 23,427 92,118 -2,901
Jul18 170502 51.42 51.42 51.42 51.42 -1.11 1,213 14,798 +337
Aug18 170502 51.40 51.40 51.40 51.40 -1.11 965 14,164 -177
Total Volume and Open Interest 833,096 2,370,792 -42,298
Gas Oil(ICE)
May17 170502 447.25 455.75 440.25 447.00 -1.00 49,394 129,873 -13,885
Jun17 170502 448.00 457.25 441.75 448.50 -1.25 94,739 158,475 -8,378
Jul17 170502 451.25 459.25 443.75 450.50 -1.75 49,858 104,837 -431
Aug17 170502 453.75 461.50 446.25 453.25 -1.75 18,301 47,681 -3,041
Sep17 170502 456.75 464.50 449.25 456.00 -2.00 22,441 54,199 -1,768
Oct17 170502 460.25 467.25 453.50 459.50 -2.00 11,613 45,501 +823
Nov17 170502 462.75 469.00 454.75 461.25 -2.25 3,746 20,542 -152
Dec17 170502 463.25 469.75 455.25 462.50 -2.25 37,434 95,255 +546
Jan18 170502 465.50 472.00 459.50 464.75 -2.50 3,043 18,710 +63
Feb18 170502 467.75 473.25 461.25 466.75 -2.25 747 10,352 -148
Total Volume and Open Interest 302,115 872,567 -24,699
Ethanol(CBOT)
May17 170502 1.535 1.538 1.519 1.535 -0.038 73 216 -53
Jun17 170502 1.541 1.548 1.528 1.538 -0.029 338 3,065 -8
Jul17 170502 1.527 1.540 1.524 1.534 -0.024 106 296 +38
Aug17 170502 1.525 1.528 1.525 1.528 -0.021 24 505 -13
Sep17 170502 1.518 1.518 1.518 1.518 -0.021 42 116 +28
Oct17 170502 1.510 1.510 1.510 1.510 -0.021 0 150 +0
Nov17 170502 1.496 1.496 1.496 1.496 -0.017 0 77 +0
Dec17 170502 1.478 1.478 1.478 1.478 -0.015 0 320 +0
Total Volume and Open Interest 583 4,748 -8
WTI Crude Oil(ICE)
Jun17 170502 48.70 49.28 47.36 47.66 -1.18 62,754 93,614 -638
Jul17 170502 49.02 49.60 47.69 47.99 -1.17 95,959 80,167 +558
Aug17 170502 49.27 49.85 47.95 48.24 -1.16 33,908 36,821 -755
Sep17 170502 49.55 50.07 48.23 48.48 -1.15 19,847 46,769 +453
Oct17 170502 49.77 50.24 48.41 48.71 -1.13 8,306 23,053 +346
Nov17 170502 49.96 50.38 48.65 48.93 -1.10 4,265 5,565 +28
Dec17 170502 50.10 50.59 48.82 49.10 -1.08 23,006 110,495 +3,508
Jan18 170502 50.21 50.45 48.94 49.21 -1.08 1,253 7,239 +150
Feb18 170502 50.12 50.18 49.26 49.26 -1.09 871 4,308 +29
Mar18 170502 49.27 49.27 49.27 49.27 -1.10 656 9,646 +58
Apr18 170502 49.25 49.25 49.25 49.25 -1.10 332 2,589 +99
May18 170502 49.21 49.21 49.21 49.21 -1.10 237 1,258 +62
Jun18 170502 50.23 50.23 49.13 49.16 -1.09 6,842 34,098 -1,996
Jul18 170502 49.10 49.10 49.10 49.10 -1.08 55 417 +44
Aug18 170502 49.05 49.05 49.05 49.05 -1.08 56 1,594 +55
Sep18 170502 49.02 49.02 49.02 49.02 -1.07 75 2,119 +51
Total Volume and Open Interest 266,363 597,229 +2,804
US Dollar Index(ICE)
Jun17 170502 98.930 99.085 98.775 98.830 -0.100 26,318 69,867 +2,060
Sep17 170502 98.780 98.920 98.660 98.675 -0.100 119 1,337 +48
Dec17 170502 98.555 98.650 98.500 98.500 -0.100 12 584 +1
Total Volume and Open Interest 26,451 71,875 +2,110
Australian Dollar(CME)
Jun17 170502 75.18 75.50 75.04 75.25 -0.03 78,817 108,737 -1,315
Sep17 170502 75.27 75.38 74.95 75.15 -0.03 123 1,415 -10
Dec17 170502 75.20 75.20 74.92 75.07 -0.03 6 116 -2
Total Volume and Open Interest 79,061 110,636 -1,318
British Pound(CME)
Jun17 170502 129.01 129.58 128.82 129.48 +0.27 135,726 261,103 +1,508
Sep17 170502 129.57 129.90 129.16 129.83 +0.27 131 778 -8
Dec17 170502 130.01 130.24 129.58 130.21 +0.27 12 523 +0
Total Volume and Open Interest 136,586 263,741 +1,754
Canadian Dollar(CME)
Jun17 170502 73.15 73.30 72.73 72.93 -0.29 74,194 177,391 +1,723
Sep17 170502 73.38 73.42 72.85 73.05 -0.29 297 3,023 +29
Dec17 170502 73.22 73.51 73.00 73.17 -0.29 184 2,013 +150
Mar18 170502 73.31 73.73 73.16 73.31 -0.28 0 111 +0
Total Volume and Open Interest 74,861 183,367 +2,031
Japanese Yen(CME)
Jun17 170502 89.57 89.61 89.18 89.43 -0.14 135,269 197,268 +269
Sep17 170502 89.95 89.97 89.57 89.81 -0.14 48 2,508 -5
Dec17 170502 90.30 90.30 90.00 90.25 -0.13 0 187 +0
Total Volume and Open Interest 135,912 200,588 +274
Swiss Franc(CME)
Jun17 170502 100.69 101.18 100.63 101.05 +0.33 34,816 44,575 -1,249
Sep17 170502 101.50 101.77 101.28 101.65 +0.33 7 212 -3
Dec17 170502 102.29 102.31 102.29 102.29 +0.33 0 15 +0
Total Volume and Open Interest 34,823 44,809 -1,252
EuroFX(CME)
Jun17 170502 109.24 109.58 109.13 109.52 +0.21 224,136 406,907 +1,047
Sep17 170502 109.85 110.11 109.67 110.05 +0.21 958 3,440 +142
Dec17 170502 110.43 110.62 110.28 110.62 +0.21 54 685 +8
Total Volume and Open Interest 229,280 412,782 +1,656
Mexican Peso(CME)
May17 170502 531.13 531.13 531.13 531.13 -1.25 0 10 +0
Jun17 170502 529.75 531.25 526.63 528.00 -1.25 38,144 178,373 +1,090
Total Volume and Open Interest 38,173 178,712 +1,091
Brazilian Real(CME)
Jun17 170502 312.45 315.25 310.30 315.10 +5.15 3,500 23,457 +210
Jul17 170502 313.05 313.05 308.05 313.05 +4.85 2 2 +2
Aug17 170502 311.00 311.00 311.00 311.00 +2.60      
Sep17 170502 309.25 309.25 309.25 309.25 +2.65      
Total Volume and Open Interest 3,502 23,459 -13,201
30-Year T-Bonds(CBOT)
Jun17 170502 152~070 153~030 151~260 152~240 +0~240 278,693 646,453 -2,156
Sep17 170502 150~280 151~270 150~220 151~180 +0~240 1,056 995 +370
Dec17 170502 151~180 151~180 151~180 151~180 +0~240      
Total Volume and Open Interest 279,749 647,448 -1,786
10-Year T-Notes(CBOT)
Jun17 170502 125~170 125~260 125~110 125~225 +0~075 1,666,787 3,219,321 +5,739
Sep17 170502 125~075 125~145 125~005 125~115 +0~070 4,207 11,399 +899
Dec17 170502 125~115 125~115 125~115 125~115 +0~070      
Total Volume and Open Interest 1,670,994 3,230,720 +6,638
5-Year T-Notes(CBOT)
Jun17 170502 118~100 118~154 118~062 118~140 +0~054 912,322 3,199,472 -20,104
Sep17 170502 117~212 117~290 117~212 117~280 +0~060 822 10,435 +662
Dec17 170502 117~280 117~280 117~280 117~280 +0~060      
Total Volume and Open Interest 913,144 3,209,907 -19,442
2 Year T-Notes(CBOT)
Jun17 170502 108~092 108~104 108~082 108~102 +0~014 301,089 1,380,876 -1,801
Sep17 170502 108~046 108~056 108~046 108~054 +0~016 609 2,161 +482
Dec17 170502 108~054 108~054 108~054 108~054 +0~016      
Total Volume and Open Interest 301,698 1,383,037 -1,319
Eurodollars(CME)
Jun17 170502 98.710 98.725 98.695 98.720 +0.010 216,617 1,480,022 -11,380
Sep17 170502 98.595 98.620 98.585 98.620 +0.020 208,452 1,401,132 +14,014
Dec17 170502 98.510 98.535 98.495 98.530 +0.020 248,684 1,586,377 -10,899
Mar18 170502 98.420 98.450 98.405 98.445 +0.025 159,162 1,086,594 -10,192
Jun18 170502 98.320 98.350 98.305 98.350 +0.030 231,402 994,993 +1,728
Sep18 170502 98.230 98.255 98.205 98.255 +0.030 157,269 861,563 +2,396
Dec18 170502 98.130 98.160 98.105 98.155 +0.030 173,583 1,377,930 -684
Mar19 170502 98.065 98.095 98.040 98.095 +0.035 121,940 737,745 +2,574
Jun19 170502 98.000 98.035 97.980 98.030 +0.035 117,560 681,338 -8,230
Sep19 170502 97.940 97.975 97.920 97.970 +0.035 82,010 608,665 +282
Dec19 170502 97.860 97.895 97.835 97.890 +0.035 93,520 624,215 -2,651
Mar20 170502 97.820 97.850 97.790 97.845 +0.035 71,607 387,642 +5,635
Jun20 170502 97.765 97.805 97.740 97.795 +0.035 42,181 254,213 +1,298
Sep20 170502 97.720 97.760 97.695 97.750 +0.040 35,405 204,174 +387
Dec20 170502 97.655 97.700 97.630 97.690 +0.040 40,959 305,714 +1,536
Mar21 170502 97.620 97.660 97.590 97.650 +0.040 37,064 119,326 +1,293
Jun21 170502 97.575 97.620 97.550 97.605 +0.040 25,449 125,554 -1,297
Sep21 170502 97.530 97.570 97.500 97.560 +0.040 23,831 70,218 -2,128
Total Volume and Open Interest 2,170,371 13,250,743 -13,085
Ultra T-Bond(CBOT)
Jun17 170502 161~19 162~19 161~05 162~07 +0~27 114,659 733,784 +6,455
Sep17 170502 161~05 161~05 161~05 161~05 +0~27 18 1,621 +6
Dec17 170502 161~05 161~05 161~05 161~05 +0~27      
Total Volume and Open Interest 114,677 735,405 +6,461
Ultra 10-Yr T-Note(CBOT)
Jun17 170502 135~015 135~155 134~265 135~100 +0~110 100,172 347,747 -6,555
Sep17 170502 134~180 134~180 134~180 134~180 +0~110      
Dec17 170502 134~180 134~180 134~180 134~180 +0~110      
Total Volume and Open Interest 100,172 347,747 -6,555
30 Day Federal Funds(CBOT)
May17 170502 99.092 99.095 99.092 99.095 unch 21,852 217,267 -8,167
Jun17 170502 99.010 99.010 99.000 99.010 +0.005 14,086 66,169 -3,422
Jul17 170502 98.940 98.940 98.925 98.935 +0.005 39,564 162,681 +11,699
Aug17 170502 98.915 98.915 98.905 98.915 +0.005 10,471 113,473 -654
Sep17 170502 98.880 98.885 98.870 98.880 +0.005 3,712 26,125 +333
Oct17 170502 98.810 98.820 98.800 98.820 +0.020 22,953 146,846 +2,282
Total Volume and Open Interest 176,045 1,253,734 -392,555
Japanese Govt Bonds(SGX)
Jun17 170501 151.03 151.07 151.01 151.03 +0.04 934 20,078 +330
Sep17 170501 151.03 151.03 151.03 151.03 +0.04      
Dec17 170501 151.03 151.03 151.03 151.03 +0.04      
Total Volume and Open Interest 934 20,078 +330
Euro-Buxl(EUREX)
Jun17 170502 168.80 169.38 168.14 168.92 -0.24 48,817 195,723 +1,904
Sep17 170502 166.90 167.38 166.40 167.08 -0.26 4,063 6,423 -498
Dec17 170502 165.38 165.38 165.38 165.38 -0.24      
Total Volume and Open Interest 52,880 202,146 +1,406
Euro-Bund(EUREX)
Jun17 170502 161.70 161.81 161.45 161.69 -0.09 774,193 2,068,226 -16,561
Sep17 170502 162.83 163.60 162.83 163.49 -0.08 7,120 131,995 +13,337
Dec17 170502 160.99 160.99 160.99 160.99 -0.09 5 8 +0
Total Volume and Open Interest 781,318 2,200,229 -3,224
Euro-Bobl(EUREX)
Jun17 170502 131.85 131.87 131.71 131.77 -0.09 533,694 1,369,788 +14,408
Sep17 170502 132.55 132.55 132.50 132.52 -0.09 7,149 26,624 -1,104
Dec17 170502 131.47 131.47 131.47 131.47 -0.09      
Total Volume and Open Interest 540,843 1,396,412 +13,304
Euro-Schatz(EUREX)
Jun17 170502 112.23 112.25 112.19 112.21 -0.03 366,407 1,352,066 -33,402
Sep17 170502 112.11 112.11 112.07 112.07 -0.02 1,430 4,451 +804
Dec17 170502 113.01 113.01 113.01 113.01 -0.03      
Total Volume and Open Interest 367,837 1,356,517 -32,598
3-Mth Euribor(EUREX)
Jun17 170502 100.335 100.335 100.335 100.335 +0.005 3 34,217 -3
Sep17 170502 100.330 100.330 100.330 100.330 +0.015 1 4,830 +1
Dec17 170502 100.305 100.305 100.305 100.305 +0.020 1 6,624 +0
Total Volume and Open Interest 62 72,308 +248
Long Gilt(LIFFE)
Jun17 170502 128~06 128~09 127~28 128~04 -0~04 148,130 693,726 +4,566
Sep17 170502 127~01 127~01 127~01 127~01 -0~06 0 2 +0
Total Volume and Open Interest 148,130 693,728 +4,566
3-Mth Short Sterling(LIFFE)
Jun17 170502 99.67 99.67 99.66 99.66 -0.00 30,325 362,163 -11,010
Sep17 170502 99.63 99.64 99.63 99.63 unch 57,309 444,220 -11,086
Dec17 170502 99.60 99.61 99.59 99.60 unch 67,401 424,285 -936
Mar18 170502 99.57 99.58 99.55 99.57 unch 40,899 341,747 -1,943
Jun18 170502 99.52 99.54 99.51 99.53 unch 53,028 388,198 +1,445
Sep18 170502 99.49 99.50 99.47 99.48 -0.01 42,057 244,162 -1,619
Total Volume and Open Interest 459,290 3,271,984 -22,792
3-Mth Euribor(LIFFE)
Jun17 170502 100.325 100.335 100.325 100.330 unch 92,396 458,801 -10,262
Sep17 170502 100.315 100.335 100.310 100.330 +0.010 99,431 453,277 +1,347
Dec17 170502 100.285 100.310 100.275 100.300 +0.015 135,822 389,689 +7,407
Total Volume and Open Interest 1,215,035 4,120,337 +22,800
3-Mth Aus T-Bills(SFE)
Jun17 170502 98.26 98.26 98.25 98.26 -0.01 21,681 148,508 +6,324
Sep17 170502 98.27 98.27 98.25 98.27 unch 21,824 198,758 -739
Dec17 170502 98.25 98.25 98.22 98.24 -0.01 19,505 209,889 +4,205
Mar18 170502 98.18 98.19 98.17 98.19 unch 13,768 142,868 +287
Jun18 170502 98.11 98.12 98.09 98.11 -0.01 10,845 113,349 -2,599
Sep18 170502 98.03 98.03 98.00 98.02 -0.01 5,860 84,423 +1,638
Dec18 170502 97.94 97.95 97.92 97.94 -0.01 5,262 52,532 -588
Mar19 170502 97.86 97.87 97.83 97.86 unch 4,329 35,822 +1,220
Jun19 170502 97.79 97.80 97.77 97.79 unch 53 9,617 +0
Sep19 170502 97.70 97.71 97.70 97.71 unch 45 588 -28
Total Volume and Open Interest 103,317 1,001,584 +9,620
10-Year Aus T-Bonds(SFE)
Jun17 170502 97.40 97.41 97.34 97.37 -0.03 133,451 945,656 +12,504
Sep17 170502 97.37 97.37 97.37 97.37 -0.03 0 219 +0
Total Volume and Open Interest 133,451 945,875 +12,504
3-Year Aus T-Bonds(SFE)
Jun17 170502 98.16 98.16 98.12 98.14 -0.02 143,579 914,140 -778
Sep17 170502 98.14 98.14 98.14 98.14 -0.02      
Total Volume and Open Interest 143,579 914,140 -778
Gold(CMX)
Jun17 170502 1257.4 1258.8 1252.6 1257.0 +1.5 173,293 330,094 -6,162
Aug17 170502 1261.0 1262.0 1256.1 1260.5 +1.6 6,322 54,655 +1,965
Oct17 170502 1263.7 1264.6 1259.7 1263.8 +1.6 537 7,541 -239
Dec17 170502 1267.3 1268.9 1263.1 1267.2 +1.6 2,352 52,921 -14
Feb18 170502 1271.2 1271.2 1266.7 1270.6 +1.6 185 7,867 +74
Apr18 170502 1273.2 1274.1 1272.2 1274.1 +1.6 5 1,828 +1
Jun18 170502 1278.4 1278.4 1276.2 1277.6 +1.4 3 5,129 +1
Aug18 170502 1279.4 1281.3 1279.4 1281.3 +1.4 1 309 +1
Oct18 170502 1285.1 1285.1 1285.1 1285.1 +1.5 0 22 +0
Dec18 170502 1288.9 1300.6 1288.9 1288.9 +1.5 0 5,909 +0
Feb19 170502 1292.8 1292.8 1292.8 1292.8 +1.5 0 2 +0
Total Volume and Open Interest 182,827 470,787 -4,392
Silver(CMX)
May17 170502 1685.5 1695.5 1675.5 1676.9 -1.1 1,538 2,038 -1,322
Jul17 170502 1688.0 1701.5 1680.0 1683.1 -1.1 65,784 153,120 -3,477
Sep17 170502 1696.0 1707.0 1687.5 1690.2 -1.1 2,036 13,366 +944
Dec17 170502 1706.0 1718.0 1698.5 1700.7 -1.2 820 24,062 +96
Mar18 170502 1723.5 1723.5 1711.4 1711.4 -1.3 1 710 -2
May18 170502 1718.8 1718.8 1718.8 1718.8 -1.3 0 311 +0
Jul18 170502 1726.3 1726.3 1726.3 1726.3 -1.3 0 258 +0
Total Volume and Open Interest 70,408 196,015 -3,746
Platinum(NYMEX)
Jul17 170502 933.7 937.2 924.8 926.0 -6.2 12,971 60,849 +498
Oct17 170502 939.2 940.5 928.4 929.5 -6.2 161 6,094 +7
Jan18 170502 943.4 943.4 932.8 933.5 -6.2 12 484 +6
Apr18 170502 938.1 959.9 938.1 938.1 -6.2 0 65 +0
Total Volume and Open Interest 13,158 67,580 +517
Palladium(NYMEX)
Jun17 170502 814.75 818.60 810.50 813.60 -0.85 6,363 32,612 +949
Sep17 170502 814.75 818.30 810.85 813.45 -0.90 337 3,832 +168
Dec17 170502 813.60 813.60 813.60 813.60 -0.90 1 155 +0
Total Volume and Open Interest 6,701 36,599 +1,117
Copper(CMX)
May17 170502 265.05 265.05 261.55 262.50 -2.50 2,959 5,824 -1,585
Jul17 170502 266.20 266.30 262.20 263.55 -2.50 77,519 129,175 +295
Sep17 170502 267.30 267.30 263.20 264.75 -2.45 7,296 31,187 +894
Dec17 170502 266.70 266.90 264.90 266.45 -2.30 4,654 39,697 +580
Mar18 170502 269.60 269.60 266.25 267.70 -2.20 830 12,052 +257
Total Volume and Open Interest 94,597 247,772 +465
E-mini DJIA Index(CBOT)
Jun17 170502 20871 20894 20836 20865 -8 89,493 131,491 +421
Sep17 170502 20816 20827 20803 20819 -8 69 421 +6
Dec17 170502 20771 20771 20771 20771 -8 6 38 +0
Mar18 170502 20741 20741 20741 20741 -8      
Total Volume and Open Interest 89,568 131,950 +427
S & P 500(CME)
Jun17 170502 2385.60 2387.00 2384.70 2385.80 -1.10 2,493 63,576 +232
Sep17 170502 2383.30 2386.60 2380.10 2383.30 -1.30 3 223 -2
Dec17 170502 2381.20 2384.80 2378.30 2381.20 -1.60 0 50 +0
Mar18 170502 2379.20 2382.80 2376.30 2379.20 -1.60      
Total Volume and Open Interest 2,496 63,849 +230
S & P 500 E-Mini(Globex)
Jun17 170502 2386.25 2388.75 2381.75 2385.75 -1.25 1,167,297 2,912,638 -11,006
Sep17 170502 2383.75 2386.00 2379.50 2383.25 -1.25 3,909 16,627 +681
Dec17 170502 2382.00 2383.00 2378.00 2381.25 -1.50 49 6,297 +10
Mar18 170502 2381.00 2381.00 2379.25 2379.25 -1.50 1 26 +0
Total Volume and Open Interest 1,171,256 2,935,588 -10,315
NASDAQ 100 E-Mini(Globex)
Jun17 170502 5629.00 5641.80 5622.50 5639.80 +9.00 185,941 271,127 -2,213
Sep17 170502 5637.30 5647.00 5628.50 5645.50 +9.00 124 709 +2
Dec17 170502 5631.80 5651.50 5631.80 5650.00 +9.00 10 207 +6
Total Volume and Open Interest 186,075 272,057 -2,205
S&P Midcap 400(CME) e-Mini
Jun17 170502 1736.30 1740.70 1728.20 1732.20 -3.50 18,980 94,787 -215
Sep17 170502 1730.80 1737.60 1729.60 1730.80 -3.50 0 1 +0
Dec17 170502 1727.50 1727.50 1727.50 1727.50 -3.50      
Total Volume and Open Interest 18,980 94,788 -215
Volatility Index(CBOE)
May17 170502 11.80 12.05 11.70 11.83 unch 94,490 230,462 -6,579
Jun17 170502 12.64 12.85 12.55 12.83 +0.20 53,941 122,933 +7,972
Jul17 170502 13.55 13.75 13.50 13.73 +0.15 14,466 54,926 +1,705
Aug17 170502 14.10 14.25 14.05 14.23 +0.10 7,220 38,903 +411
Total Volume and Open Interest 180,360 504,019 +5,397
S & P 600(CME)
Jun17 170502 851.70 851.70 851.70 851.70 -3.50      
Sep17 170502 850.40 850.40 850.40 850.40 -3.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170502 1408.20 1410.90 1391.70 1398.00 -10.40 165,500 580,200 -3,140
Sep17 170502 1408.00 1408.00 1392.70 1397.00 -10.40 28 237 +2
Dec17 170502 1396.00 1396.00 1396.00 1396.00 -10.40 0 80 +0
Total Volume and Open Interest 165,528 580,517 -3,138
Nikkei 225(CME)
Jun17 170502 19370 19530 19345 19480 +115 8,146 38,908 -179
Sep17 170502 19510 19510 19390 19510 +115 18 193 -18
Total Volume and Open Interest 8,164 39,101 -197
Nikkei 225(SGX)
Jun17 170502 19470 19495 19450 19470 +150 69,204 211,921 +819
Sep17 170502 19275 19435 19275 19435 +150 23 1,161 -21
Dec17 170502 19320 19320 19320 19320 +150 0 2,413 +0
Total Volume and Open Interest 71,752 225,917 +3,223
Nikkei 225 Mini(JPX)
Jun17 170501 19190 19310 19180 19310 +20 767,914 453,507 +478
Sep17 170501 19145 19265 19140 19260 +10 7,799 12,877 +531
Dec17 170501 19030 19170 19015 19170 +50 898 2,804 -151
Total Volume and Open Interest 824,303 543,028 +8,407
Nikkei 225(JPX)
Jun17 170501 19190 19310 19180 19310 +20 65,519 346,215 +1,418
Sep17 170501 19150 19260 19150 19260 +10 411 16,524 +1,530
Dec17 170501 19040 19170 19010 19170 +50 34 36,925 +2
Total Volume and Open Interest 65,995 462,169 +3,946
Nikkei 225(CME) Yen
Jun17 170502 19365 19510 19330 19460 +115 30,479 81,342 +2,051
Sep17 170502 19420 19445 19420 19420 +115 0 51 +0
Dec17 170502 19310 19310 19310 19310 +115      
Total Volume and Open Interest 30,479 81,393 +2,051
Nikkei 225(CME) e-Mini Yen
Jun17 170502 19460 19460 19300 19460 +120 0 16 +0
Sep17 170502 19420 19420 19420 19420 +120      
Dec17 170502 19310 19310 19310 19310 +120      
Total Volume and Open Interest 0 16 +0
CAC 40(EURONEXT)
May17 170502 5214.5 5266.0 5213.5 5253.5 +38.5 79,087 400,849 +3,044
Jun17 170502 5168.0 5216.0 5166.5 5204.5 +38.5 1,071 32,129 +604
Jul17 170502 5194.0 5194.0 5194.0 5194.0 +38.5      
Total Volume and Open Interest 80,158 442,075 +3,648
Hang Seng Index(HKFE)
May17 170502 24561 24695 24461 24560 -1 93,834 131,505 +4,866
Jun17 170502 24358 24489 24266 24361 +3 961 19,814 +159
Total Volume and Open Interest 114,543 168,803 -11,975
DAX(EUREX)
Jun17 170502 12471.0 12541.5 12442.5 12511.5 +44.0 64,093 161,965 -519
Sep17 170502 12441.5 12531.5 12441.5 12503.5 +44.0 231 5,801 -31
Dec17 170502 12448.0 12517.0 12428.0 12496.0 +44.0 8 3,491 +27
Total Volume and Open Interest 64,332 171,257 -523
Mini-DAX(EUREX)
Jun17 170502 12468.0 12543.0 12444.0 12511.5 +44.0 17,955 11,869 -116
Sep17 170502 12475.0 12530.0 12438.0 12503.5 +44.0 53 615 -8
Dec17 170502 12476.0 12521.0 12476.0 12496.0 +44.0 4 25 +0
Total Volume and Open Interest 18,012 12,509 -124
DJ EuroSTOXX 50(EUREX)
Jun17 170502 3502 3533 3500 3526 +18 986,610 4,021,393 -27,816
Sep17 170502 3499 3523 3499 3517 +18 103 48,726 +34
Dec17 170502 3490 3507 3490 3505 +18 0 34,595 +0
Total Volume and Open Interest 986,713 4,104,714 -27,782
Swiss Market Index(EUREX)
Jun17 170502 8745 8841 8745 8804 +56 28,371 207,701 +1,018
Sep17 170502 8778 8810 8778 8783 +56 4 4,239 +1
Dec17 170502 8755 8755 8755 8755 +56 0 102 +0
Total Volume and Open Interest 28,375 212,042 +1,019
FT-SE 100(EURONEXT)
Jun17 170502 7166.50 7212.50 7160.00 7195.50 +30.50 85,937 730,705 -3,745
Sep17 170502 7121.00 7132.00 7112.50 7132.00 +30.50 4 1,074 +1
Dec17 170502 7091.50 7091.50 7091.50 7091.50 +31.50 0 651 +0
Total Volume and Open Interest 85,941 732,430 -3,744
SPI 200(SFE)
Jun17 170502 5933.0 5945.0 5900.0 5934.0 -2.0 28,485 296,335 +3,147
Sep17 170502 5853.0 5879.0 5853.0 5879.0 -3.0 2 2,244 +2
Dec17 170502 5867.0 5867.0 5867.0 5867.0 -3.0 0 1,578 +0
Total Volume and Open Interest 28,487 301,013 +3,149
FTSE MIB(ISE)
Jun17 170502 20370.00 20465.00 20295.00 20397.00 +110.00 21,308 44,740 -692
Sep17 170502 20295.00 20340.00 20225.00 20312.00 +110.00 31 118 +2
Dec17 170502 20240.00 20240.00 20205.00 20205.00 +115.00 0 25 +0
Total Volume and Open Interest 21,339 44,883 -690
KOSPI 200(KFE)
Jun17 170502 280.00 291.65 280.00 290.15 +2.25 162,389 289,044 -5,544
Sep17 170502 288.50 292.20 288.50 290.35 +2.00 359 21,932 +1,477
Dec17 170502 291.00 292.75 290.90 291.15 +2.30 8 16,721 -692
Total Volume and Open Interest 162,756 347,075 -1,863
GSCI(CME)
May17 170502 383.50 384.25 377.30 377.30 -4.75 95 14,353 +19
Jun17 170502 378.50 385.30 378.50 378.50 -5.00 1 1 +1
Jul17 170502 380.40 380.40 380.40 380.40 -5.00      
Total Volume and Open Interest 96 14,354 +20
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