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 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170503 959.50 966.00 959.00 965.50 +7.50 6,794 5,699 -1,124
Jul17 170503 969.00 976.50 966.50 975.25 +6.50 100,625 372,488 +3,762
Aug17 170503 971.00 977.50 968.00 976.50 +6.25 9,211 31,097 +789
Sep17 170503 966.00 972.75 964.75 971.75 +5.50 4,255 12,287 +105
Nov17 170503 964.75 971.00 963.00 970.00 +5.25 27,169 175,036 -809
Jan18 170503 972.00 977.75 970.50 977.00 +5.00 1,995 13,351 +609
Mar18 170503 975.00 980.50 972.75 979.25 +5.25 605 9,949 -1
May18 170503 979.25 984.25 979.25 983.25 +4.75 442 5,172 +12
Jul18 170503 986.00 989.50 983.50 989.50 +5.25 454 11,871 -14
Aug18 170503 986.25 987.25 986.25 986.25 +5.50 10 95 +10
Sep18 170503 970.50 970.50 970.50 970.50 +5.50 0 45 +0
Nov18 170503 955.00 961.00 954.25 960.25 +5.00 355 4,054 +181
Jan19 170503 963.75 963.75 963.75 963.75 +5.00 0 59 +0
Mar19 170503 963.75 963.75 963.75 963.75 +5.00 0 7 +0
Total Volume and Open Interest 151,915 641,275 +3,520
Soybean Meal(CBOT)
May17 170503 310.50 316.00 310.50 314.60 +3.80 1,866 3,526 -612
Jul17 170503 314.90 319.70 314.00 318.80 +3.80 42,386 207,529 +249
Aug17 170503 316.40 320.70 315.30 319.80 +3.60 6,397 26,158 +47
Sep17 170503 316.60 320.90 315.80 319.80 +3.30 3,463 19,819 -125
Oct17 170503 315.50 319.70 315.00 318.50 +3.00 2,008 15,138 +51
Dec17 170503 316.30 320.80 315.70 319.50 +2.90 16,353 67,946 -575
Jan18 170503 318.00 321.10 317.60 319.90 +2.90 851 6,535 +188
Mar18 170503 317.40 320.40 317.40 320.00 +3.00 796 5,633 +130
May18 170503 317.60 320.00 317.60 319.80 +3.00 152 3,968 +71
Jul18 170503 321.10 321.30 320.30 321.30 +3.10 168 3,490 +66
Total Volume and Open Interest 74,476 362,438 -495
Soybean Oil(CBOT)
May17 170503 32.26 32.45 32.07 32.32 -0.03 1,916 2,181 -286
Jul17 170503 32.67 32.75 32.29 32.56 -0.06 36,445 229,945 +1,358
Aug17 170503 32.84 32.86 32.40 32.66 -0.07 4,752 30,620 +813
Sep17 170503 32.90 32.94 32.51 32.77 -0.08 3,841 24,093 -123
Oct17 170503 32.97 32.98 32.55 32.83 -0.09 1,441 15,332 +10
Dec17 170503 33.20 33.23 32.77 33.05 -0.08 12,245 85,373 +2,037
Jan18 170503 33.28 33.29 32.89 33.18 -0.08 1,390 8,334 +581
Mar18 170503 33.49 33.49 33.05 33.35 -0.08 590 8,086 +13
May18 170503 33.63 33.63 33.23 33.54 -0.09 601 3,531 +404
Jul18 170503 33.67 33.75 33.44 33.68 -0.11 618 3,568 +522
Total Volume and Open Interest 63,888 414,288 +5,346
Canola(WCE)
May17 170503 522.8 522.8 522.8 522.8 +1.8 71 658 +1
Jul17 170503 519.3 523.8 513.6 522.6 +1.8 7,106 89,298 -1,132
Nov17 170503 503.9 506.2 500.1 505.5 +0.7 4,779 66,005 +791
Jan18 170503 507.5 510.5 506.6 509.9 +0.3 432 9,779 +48
Mar18 170503 512.6 515.0 512.1 514.1 -0.4 81 836 +15
Total Volume and Open Interest 12,488 166,760 -262
Corn(CBOT)
May17 170503 363.50 367.50 362.25 366.25 +2.25 9,794 5,535 -4,424
Jul17 170503 372.00 375.75 370.00 374.75 +2.50 315,785 731,288 -15,623
Sep17 170503 379.50 383.00 377.75 382.00 +2.25 69,408 197,672 -498
Dec17 170503 390.00 393.50 387.75 392.25 +2.25 96,039 261,202 +3,073
Mar18 170503 399.75 403.00 397.75 402.00 +2.25 14,324 63,733 +1,491
May18 170503 406.00 409.25 404.50 408.50 +2.25 3,058 10,083 +541
Jul18 170503 412.00 415.25 410.25 414.50 +2.25 6,069 30,257 +2,134
Sep18 170503 404.00 406.00 404.00 406.00 +1.75 457 2,484 -148
Dec18 170503 405.00 408.00 403.75 407.50 +2.00 2,768 19,465 +176
Mar19 170503 411.75 414.00 411.75 414.00 +1.75 85 425 +37
Total Volume and Open Interest 517,837 1,322,898 -13,220
Wheat(CBOT)
May17 170503 442.00 443.00 440.00 443.00 +1.50 1,080 1,380 -605
Jul17 170503 453.00 456.00 445.75 454.00 unch 152,774 291,587 -14,216
Sep17 170503 467.25 470.00 460.00 467.25 -0.75 28,486 68,890 -173
Dec17 170503 488.50 491.00 481.25 488.00 -1.25 22,951 67,721 -786
Mar18 170503 504.00 507.25 499.00 505.00 -1.00 5,518 15,886 +706
May18 170503 512.50 516.00 509.50 516.00 +0.75 939 2,640 +115
Total Volume and Open Interest 212,262 452,036 -14,902
Wheat(KCBT)
May17 170503 452.25 454.25 447.25 450.50 -4.25 1,342 839 -53
Jul17 170503 465.50 468.75 456.50 463.25 -4.50 63,721 167,927 -2,909
Sep17 170503 481.75 484.00 472.00 479.00 -3.50 16,098 33,951 +216
Dec17 170503 502.75 506.00 495.25 502.25 -2.00 16,687 32,474 +239
Mar18 170503 514.25 518.75 508.50 515.75 -1.00 4,904 18,002 +243
May18 170503 523.75 526.50 520.25 524.75 -0.75 1,452 3,806 +324
Jul18 170503 532.50 536.25 528.75 533.50 -0.25 1,274 3,823 +182
Total Volume and Open Interest 105,708 261,277 -1,697
Wheat(MGE)
May17 170503 548.25 548.25 543.00 548.25 +4.75 26 174 -390
Jul17 170503 555.75 562.00 550.25 561.25 +3.75 7,630 31,106 -140
Sep17 170503 560.00 566.50 555.00 565.75 +4.25 2,844 11,346 +533
Dec17 170503 567.00 572.75 561.75 572.00 +4.50 2,032 9,470 +506
Mar18 170503 573.25 580.00 568.25 578.50 +4.75 1,422 4,935 -95
May18 170503 582.00 587.75 579.00 582.00 +4.00 114 2,615 +12
Total Volume and Open Interest 14,114 60,399 +442
Oats(CBOT)
May17 170503 248.25 248.25 246.25 246.25 +1.00 1 20 +0
Jul17 170503 240.00 242.00 232.50 238.25 -3.25 537 4,767 -79
Sep17 170503 225.00 225.00 223.00 223.00 -8.00 41 93 +3
Dec17 170503 221.00 221.75 217.75 218.75 -4.50 96 815 +10
Total Volume and Open Interest 701 5,765 -58
Rough Rice(CBOT)
May17 170503 9.64 9.64 9.25 9.64 +0.31 41 226 -19
Jul17 170503 9.56 9.95 9.52 9.91 +0.31 757 10,180 +129
Sep17 170503 9.82 10.16 9.80 10.16 +0.30 32 666 +5
Nov17 170503 10.40 10.40 10.10 10.40 +0.29 12 61 +9
Total Volume and Open Interest 842 11,135 +124
Live Cattle(CME)
Jun17 170503 127.050 130.050 127.000 130.050 +3.000 37,243 175,964 -3,381
Aug17 170503 120.730 123.800 120.285 123.800 +3.000 23,168 106,507 +4,315
Oct17 170503 117.680 120.000 116.350 119.850 +2.250 12,729 88,349 +859
Dec17 170503 119.200 120.785 117.980 120.550 +1.300 6,846 37,114 +1,046
Feb18 170503 119.150 120.250 117.930 120.100 +0.850 2,177 13,671 +205
Apr18 170503 117.750 118.635 116.750 118.535 +0.400 854 6,754 +70
Total Volume and Open Interest 83,341 431,519 +3,286
Feeder Cattle(CME)
May17 170503 150.185 154.100 148.750 153.300 +3.670 3,394 9,173 -842
Aug17 170503 155.950 160.100 154.650 160.100 +4.500 9,146 32,214 +238
Sep17 170503 155.350 159.700 154.300 159.330 +4.000 3,073 9,892 +205
Oct17 170503 154.330 157.500 152.785 157.080 +3.000 1,940 4,491 +44
Nov17 170503 152.500 155.100 150.985 154.985 +2.485 714 1,798 +139
Jan18 170503 145.650 148.000 144.200 147.785 +2.085 346 1,672 +110
Mar18 170503 143.450 143.785 140.750 142.785 +1.155 74 193 +24
Total Volume and Open Interest 18,687 59,433 -82
Lean Hogs(CME)
May17 170503 67.500 68.200 67.500 67.950 +1.000 202 2,065 -4
Jun17 170503 74.400 75.830 74.385 75.550 +1.400 13,371 78,129 -645
Jul17 170503 75.980 77.035 75.885 76.400 +0.700 7,907 31,967 +1,258
Aug17 170503 75.500 76.450 75.400 75.885 +0.535 4,362 35,769 +594
Oct17 170503 66.600 67.180 66.600 67.100 +0.520 2,011 41,565 +410
Dec17 170503 61.650 62.450 61.600 62.400 +0.770 1,105 19,238 +470
Feb18 170503 66.350 66.500 66.150 66.500 +0.200 363 5,394 +78
Apr18 170503 69.550 69.650 69.230 69.580 +0.080 352 4,324 +42
Total Volume and Open Interest 30,230 220,897 +2,258
Class III Milk(CME)
Apr17 170502 15.18 15.19 15.17 15.18 unch 45 5,340 +7
May17 170503 15.34 15.38 15.26 15.32 -0.01 269 4,988 +26
Jun17 170503 15.50 15.54 15.38 15.41 -0.14 187 5,173 +46
Jul17 170503 16.02 16.05 15.92 15.96 -0.07 59 3,564 +33
Aug17 170503 16.44 16.46 16.36 16.40 -0.04 39 3,085 +19
Sep17 170503 16.66 16.71 16.62 16.66 -0.08 10 3,007 +4
Oct17 170503 16.70 16.72 16.63 16.67 -0.09 3 2,438 +0
Nov17 170503 16.67 16.67 16.58 16.62 -0.05 22 2,126 +1
Dec17 170503 16.55 16.55 16.48 16.49 -0.04 21 2,095 +0
Jan18 170503 16.42 16.42 16.39 16.42 +0.06 1 640 +1
Feb18 170503 16.42 16.42 16.36 16.39 +0.05 1 625 +1
Mar18 170503 16.31 16.31 16.31 16.31 unch 1 567 +1
Apr18 170503 16.25 16.25 16.25 16.25 unch 3 372 +0
Total Volume and Open Interest 685 35,064 +65
Cocoa(ICE)
May17 170503 1780 1780 1780 1780 -25 11 38 +0
Jul17 170503 1785 1792 1772 1780 -25 9,827 156,664 +1,627
Sep17 170503 1798 1800 1783 1790 -23 2,939 62,006 +684
Dec17 170503 1825 1825 1807 1814 -23 2,244 32,454 +636
Mar18 170503 1850 1855 1839 1845 -23 1,037 24,271 +515
May18 170503 1869 1874 1858 1863 -24 190 9,866 +81
Jul18 170503 1895 1895 1877 1881 -24 138 6,784 +22
Total Volume and Open Interest 16,624 303,817 +3,768
Coffee "C"(ICE)
May17 170503 134.00 135.00 134.00 135.00 +1.00 13 69 -2
Jul17 170503 136.40 137.75 134.90 137.45 +1.20 13,995 108,800 -90
Sep17 170503 138.25 140.00 137.30 139.70 +1.15 1,978 40,121 +28
Dec17 170503 142.05 143.45 140.85 143.20 +1.15 1,523 31,684 -512
Mar18 170503 146.00 146.80 144.35 146.65 +1.15 1,504 12,276 +139
May18 170503 148.10 148.90 146.60 148.90 +1.20 190 5,530 +78
Total Volume and Open Interest 19,267 207,091 -360
Orange Juice(ICE)
May17 170503 154.85 154.85 154.85 154.85 -4.80 27 48 -9
Jul17 170503 153.00 154.00 149.00 149.50 -4.65 840 8,313 +422
Sep17 170503 150.60 150.60 148.00 148.30 -4.35 131 1,292 -23
Nov17 170503 149.40 150.35 147.80 147.95 -4.00 38 665 +17
Jan18 170503 149.75 151.15 148.50 148.80 -3.60 3 198 -1
Mar18 170503 150.75 150.80 150.10 150.10 -2.95 3 44 +1
Total Volume and Open Interest 1,045 10,588 +409
Sugar #11(ICE)
Jul17 170503 15.82 15.91 15.59 15.77 -0.11 35,546 379,229 -100
Oct17 170503 16.10 16.15 15.86 16.02 -0.13 16,986 158,123 -1,313
Mar18 170503 16.77 16.77 16.48 16.65 -0.14 9,676 113,002 -156
May18 170503 16.66 16.68 16.46 16.64 -0.14 3,125 34,886 +123
Jul18 170503 16.62 16.66 16.45 16.64 -0.14 1,152 18,571 +242
Oct18 170503 16.80 16.81 16.69 16.81 -0.14 595 27,105 +104
Mar19 170503 17.08 17.13 17.06 17.13 -0.13 121 13,073 -16
May19 170503 16.97 17.00 16.97 17.00 -0.14 33 4,148 -3
Total Volume and Open Interest 67,269 755,306 -1,099
London Cocoa(LCE)
May17 170503 1378 1378 1351 1359 -25 10,354 33,268 -9,492
Jul17 170503 1412 1413 1382 1390 -24 18,612 98,337 +633
Sep17 170503 1433 1433 1405 1414 -21 7,378 40,499 -627
Dec17 170503 1459 1459 1433 1442 -20 4,452 50,996 +733
Mar18 170503 1486 1486 1461 1470 -19 2,206 34,492 +144
May18 170503 1503 1503 1479 1488 -18 1,094 11,744 +91
Jul18 170503 1520 1520 1497 1506 -18 1,069 7,933 +281
Total Volume and Open Interest 46,721 284,111 -7,219
London Sugar(LCE)
Aug17 170503 450.50 453.00 447.60 450.20 -2.40 5,040 42,962 -352
Oct17 170503 439.70 441.00 435.50 438.10 -2.90 1,420 21,931 +301
Dec17 170503 438.90 439.40 435.00 437.10 -2.50 376 8,643 +40
Mar18 170503 441.90 443.00 438.50 440.80 -3.10 271 5,515 -130
May18 170503 444.10 444.80 442.20 442.20 -3.60 164 2,842 +79
Total Volume and Open Interest 7,281 83,942 -53
Cotton(ICE)
May17 170503 80.91 80.91 80.59 80.69 -0.14 5 45 -25
Jul17 170503 79.37 79.44 78.63 78.77 -0.60 9,695 138,545 +1,764
Oct17 170503 76.02 76.02 76.02 76.02 -0.36 1 81 +1
Dec17 170503 74.80 75.00 74.51 74.53 -0.40 4,071 103,567 +235
Mar18 170503 74.46 74.56 74.06 74.06 -0.41 923 10,115 +442
May18 170503 74.19 74.19 74.03 74.03 -0.39 66 1,183 +55
Total Volume and Open Interest 14,790 257,178 +2,497
Lumber(CME)
May17 170503 386.6 391.8 383.0 383.6 -1.6 457 1,022 -222
Jul17 170503 391.1 396.2 386.1 390.1 -0.7 640 3,764 +178
Sep17 170503 388.2 393.2 384.4 387.4 -1.0 130 698 +15
Nov17 170503 385.5 385.5 380.6 380.6 -2.4 62 310 +27
Total Volume and Open Interest 1,292 5,883 +1
Crude Oil(NYM)
Jun17 170503 48.12 48.23 47.30 47.82 +0.16 364,386 565,908 -6,547
Jul17 170503 48.52 48.57 47.65 48.18 +0.19 111,907 274,438 +5,843
Aug17 170503 48.73 48.81 47.91 48.45 +0.21 44,195 118,717 +2,968
Sep17 170503 48.94 49.04 48.16 48.69 +0.21 38,710 195,898 +4,586
Oct17 170503 49.15 49.22 48.40 48.92 +0.21 18,326 82,904 +1,349
Nov17 170503 49.34 49.36 48.58 49.14 +0.21 14,219 63,125 +29
Dec17 170503 49.57 49.63 48.75 49.32 +0.22 46,502 281,189 +1,663
Jan18 170503 49.66 49.73 48.98 49.44 +0.23 4,029 63,916 +364
Feb18 170503 49.45 49.74 49.01 49.50 +0.24 1,312 33,979 -305
Mar18 170503 49.45 49.61 48.98 49.51 +0.24 3,121 54,139 -344
Apr18 170503 49.70 49.73 49.03 49.49 +0.24 1,152 19,918 +25
May18 170503 49.71 49.71 49.03 49.46 +0.25 1,345 17,173 -149
Jun18 170503 49.46 49.65 48.87 49.42 +0.26 6,951 91,299 -987
Jul18 170503 49.79 49.79 49.36 49.36 +0.26 239 13,936 +23
Aug18 170503 49.31 49.31 49.31 49.31 +0.26 339 8,766 +86
Sep18 170503 49.28 49.86 49.28 49.28 +0.26 896 23,542 -240
Total Volume and Open Interest 678,024 2,198,874 +9,582
e-miNY Crude Oil(NYM)
Jun17 170503 48.100 48.225 47.300 47.825 +0.175 5,310 2,618 +253
Jul17 170503 48.400 48.500 47.700 48.175 +0.175 150 395 +50
Aug17 170503 48.625 48.700 48.050 48.450 +0.200 15 85 +1
Sep17 170503 48.725 48.725 48.300 48.700 +0.225 0 187 +0
Oct17 170503 48.925 49.250 48.475 48.925 +0.225 1 11 +1
Nov17 170503 49.150 49.150 48.675 49.150 +0.225 0 170 +0
Dec17 170503 49.075 49.325 49.000 49.325 +0.225 2 304 -1
Jan18 170503 49.200 49.500 49.200 49.450 +0.250 0 40 +0
Feb18 170503 49.500 49.500 49.500 49.500 +0.250 0 49 +0
Mar18 170503 49.250 49.500 49.250 49.500 +0.225 0 10 +0
Total Volume and Open Interest 5,478 4,089 +304
NY Harbor ULSD(NYM)
Jun17 170503 148.83 148.89 145.87 147.36 +0.56 57,453 129,242 +67
Jul17 170503 149.32 149.50 146.60 148.05 +0.54 25,125 78,587 +2,152
Aug17 170503 149.95 150.19 147.40 148.81 +0.51 15,760 28,305 +1,000
Sep17 170503 151.03 151.12 148.46 149.85 +0.46 9,299 33,066 +412
Oct17 170503 152.25 152.25 149.68 151.04 +0.38 4,169 12,899 -627
Nov17 170503 153.04 153.04 151.00 152.20 +0.30 3,381 14,071 -247
Dec17 170503 154.64 154.74 151.90 153.17 +0.23 11,323 66,579 -203
Jan18 170503 155.40 155.40 153.21 154.25 +0.19 710 10,560 -24
Feb18 170503 155.47 155.47 153.71 154.92 +0.16 169 4,259 +11
Mar18 170503 154.80 155.25 154.20 155.16 +0.18 344 7,379 +201
Apr18 170503 154.70 154.80 153.82 154.68 +0.21 65 3,125 +34
May18 170503 154.65 154.86 153.78 154.63 +0.25 50 2,156 +9
Jun18 170503 155.07 155.32 153.70 154.83 +0.29 567 13,908 +81
Jul18 170503 155.21 155.22 155.18 155.18 +0.29 100 764 +2
Total Volume and Open Interest 128,763 420,525 +2,868
RBOB Gasoline(NYM)
Jun17 170503 153.87 154.60 150.86 153.38 +2.02 61,016 136,158 -1,713
Jul17 170503 154.25 154.78 151.22 153.69 +1.96 36,807 73,721 +747
Aug17 170503 153.57 154.37 150.95 153.28 +1.81 20,030 29,885 -232
Sep17 170503 152.30 153.10 149.86 152.06 +1.67 17,127 38,177 -214
Oct17 170503 140.94 142.18 139.19 141.15 +1.45 9,111 33,363 +287
Nov17 170503 139.55 139.74 137.43 139.05 +1.27 4,383 20,882 +406
Dec17 170503 137.77 138.53 135.66 137.48 +1.13 7,802 36,871 -836
Jan18 170503 137.70 137.76 135.72 137.35 +1.05 633 6,290 +75
Feb18 170503 138.26 138.28 138.16 138.28 +0.93 179 2,791 +26
Mar18 170503 139.71 140.21 139.71 140.21 +0.83 594 3,113 -331
Total Volume and Open Interest 158,809 402,292 -1,768
e-miNY RBOB Gasoline(NYM)
Jun17 170503 153.40 153.40 152.70 153.40 +2.00 1 1 +1
Jul17 170503 153.70 153.70 153.69 153.70 +2.00      
Aug17 170503 153.30 153.30 153.28 153.30 +1.80      
Sep17 170503 152.10 152.10 152.06 152.10 +1.70      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun17 170503 3.185 3.233 3.175 3.228 +0.033 128,608 270,394 -1,961
Jul17 170503 3.263 3.314 3.256 3.309 +0.035 38,522 216,642 +1,799
Aug17 170503 3.289 3.340 3.285 3.337 +0.035 27,744 94,638 +6,404
Sep17 170503 3.273 3.325 3.270 3.321 +0.035 21,392 128,833 +2,618
Oct17 170503 3.291 3.342 3.285 3.338 +0.035 26,664 163,833 +868
Nov17 170503 3.344 3.395 3.344 3.394 +0.035 9,092 51,766 +401
Dec17 170503 3.471 3.520 3.470 3.518 +0.033 9,862 71,828 -89
Jan18 170503 3.550 3.593 3.541 3.589 +0.034 11,433 101,343 -372
Feb18 170503 3.518 3.555 3.509 3.555 +0.032 3,981 40,156 +334
Mar18 170503 3.426 3.467 3.420 3.467 +0.030 8,388 58,310 -1,066
Apr18 170503 2.920 2.938 2.907 2.938 +0.016 9,714 93,613 +926
May18 170503 2.873 2.876 2.847 2.876 +0.015 2,885 31,625 +235
Jun18 170503 2.895 2.901 2.872 2.901 +0.014 1,407 17,875 +193
Jul18 170503 2.910 2.926 2.897 2.926 +0.013 659 19,520 +147
Aug18 170503 2.920 2.933 2.903 2.933 +0.013 318 18,576 +124
Sep18 170503 2.898 2.907 2.877 2.907 +0.013 702 15,030 +199
Total Volume and Open Interest 308,818 1,504,928 +12,658
Brent Crude Oil(ICE)
Jul17 170503 50.99 51.14 50.20 50.79 +0.33 352,782 572,426 +0
Aug17 170503 51.15 51.42 50.48 51.07 +0.31 125,162 270,429 +0
Sep17 170503 51.43 51.61 50.67 51.26 +0.29 83,400 231,114 +0
Oct17 170503 51.67 51.77 50.83 51.43 +0.28 45,891 152,105 +0
Nov17 170503 51.82 51.91 50.98 51.58 +0.28 29,472 97,802 +0
Dec17 170503 51.84 52.00 51.08 51.69 +0.29 117,261 289,214 +0
Jan18 170503 51.85 52.05 51.14 51.75 +0.29 4,650 48,738 +0
Feb18 170503 51.96 52.06 51.19 51.77 +0.28 3,349 35,871 +0
Mar18 170503 51.97 52.06 51.20 51.77 +0.28 5,996 42,283 +0
Apr18 170503 51.76 51.76 51.76 51.76 +0.28 928 20,708 +0
May18 170503 51.75 51.75 51.73 51.73 +0.27 1,216 20,706 +0
Jun18 170503 51.90 51.98 51.15 51.70 +0.27 23,427 92,118 +0
Jul18 170503 51.69 51.69 51.69 51.69 +0.27 1,213 14,798 +0
Aug18 170503 51.67 51.67 51.67 51.67 +0.27 965 14,164 +0
Total Volume and Open Interest 833,096 2,370,792 +0
Gas Oil(ICE)
May17 170503 446.50 447.75 437.75 440.25 -6.75 49,394 129,873 +0
Jun17 170503 448.00 449.25 439.25 441.75 -6.75 94,739 158,475 +0
Jul17 170503 450.25 451.50 441.75 444.25 -6.25 49,858 104,837 +0
Aug17 170503 452.75 454.00 444.75 446.75 -6.50 18,301 47,681 +0
Sep17 170503 455.50 456.75 447.75 449.75 -6.25 22,441 54,199 +0
Oct17 170503 459.00 459.50 451.00 453.00 -6.50 11,613 45,501 +0
Nov17 170503 461.00 461.00 452.75 454.75 -6.50 3,746 20,542 +0
Dec17 170503 461.75 462.75 454.00 455.75 -6.75 37,434 95,255 +0
Jan18 170503 464.25 464.25 456.25 458.00 -6.75 3,043 18,710 +0
Feb18 170503 464.25 465.75 458.75 459.75 -7.00 747 10,352 +0
Total Volume and Open Interest 302,115 872,567 +0
Ethanol(CBOT)
Jun17 170503 1.523 1.547 1.510 1.519 -0.019 184 3,026 -39
Jul17 170503 1.520 1.540 1.513 1.517 -0.017 24 297 +1
Aug17 170503 1.514 1.518 1.514 1.515 -0.013 21 505 +0
Sep17 170503 1.510 1.515 1.510 1.510 -0.008 0 116 +0
Oct17 170503 1.502 1.502 1.502 1.502 -0.008 0 150 +0
Nov17 170503 1.498 1.498 1.488 1.488 -0.008 0 77 +0
Dec17 170503 1.472 1.472 1.472 1.472 -0.006 0 320 +0
Jan18 170503 1.472 1.472 1.472 1.472 -0.006      
Total Volume and Open Interest 234 4,710 -38
WTI Crude Oil(ICE)
Jun17 170503 48.09 48.23 47.30 47.82 +0.16 62,754 93,614 +0
Jul17 170503 48.40 48.56 47.66 48.18 +0.19 95,959 80,167 +0
Aug17 170503 48.70 48.81 47.92 48.45 +0.21 33,908 36,821 +0
Sep17 170503 48.92 49.05 48.15 48.69 +0.21 19,847 46,769 +0
Oct17 170503 49.07 49.22 48.40 48.92 +0.21 8,306 23,053 +0
Nov17 170503 49.39 49.45 48.58 49.14 +0.21 4,265 5,565 +0
Dec17 170503 49.56 49.61 48.75 49.32 +0.22 23,006 110,495 +0
Jan18 170503 49.55 49.65 49.16 49.44 +0.23 1,253 7,239 +0
Feb18 170503 49.50 49.50 49.50 49.50 +0.24 871 4,308 +0
Mar18 170503 49.51 49.51 49.51 49.51 +0.24 656 9,646 +0
Apr18 170503 49.49 49.49 49.49 49.49 +0.24 332 2,589 +0
May18 170503 49.46 49.46 49.46 49.46 +0.25 237 1,258 +0
Jun18 170503 49.49 49.49 48.95 49.42 +0.26 6,842 34,098 +0
Jul18 170503 49.36 49.36 49.36 49.36 +0.26 55 417 +0
Aug18 170503 49.31 49.31 49.31 49.31 +0.26 56 1,594 +0
Sep18 170503 49.28 49.28 49.28 49.28 +0.26 75 2,119 +0
Total Volume and Open Interest 266,363 597,229 +0
US Dollar Index(ICE)
Jun17 170503 98.770 99.270 98.750 99.082 +0.252 17,673 72,166 +2,299
Sep17 170503 98.600 99.085 98.600 98.912 +0.237 93 1,364 +27
Dec17 170503 98.615 98.732 98.615 98.732 +0.232 5 582 -2
Total Volume and Open Interest 17,772 74,198 +2,323
Australian Dollar(CME)
Jun17 170503 75.27 75.39 74.13 74.22 -1.03 51,884 106,975 -1,762
Sep17 170503 75.28 75.28 74.05 74.12 -1.03 650 1,456 +41
Dec17 170503 74.84 74.84 74.01 74.04 -1.03 30 141 +25
Total Volume and Open Interest 52,644 108,932 -1,704
British Pound(CME)
Jun17 170503 129.55 129.65 128.79 129.04 -0.44 45,151 262,877 +1,774
Sep17 170503 129.90 129.98 129.17 129.39 -0.44 26 778 +0
Dec17 170503 129.79 130.30 129.56 129.76 -0.45 3 526 +3
Total Volume and Open Interest 45,652 265,590 +1,849
Canadian Dollar(CME)
Jun17 170503 72.98 73.20 72.82 72.99 +0.06 39,490 179,201 +1,810
Sep17 170503 73.03 73.30 72.95 73.11 +0.06 124 3,036 +13
Dec17 170503 73.20 73.36 73.09 73.24 +0.07 33 2,043 +30
Mar18 170503 73.38 73.47 73.28 73.37 +0.06 17 128 +17
Total Volume and Open Interest 39,716 185,267 +1,900
Japanese Yen(CME)
Jun17 170503 89.42 89.46 88.81 88.94 -0.49 93,105 197,176 -92
Sep17 170503 89.75 89.82 89.20 89.32 -0.49 84 2,528 +20
Dec17 170503 89.87 89.97 89.65 89.75 -0.50 0 187 +0
Total Volume and Open Interest 93,761 200,478 -110
Swiss Franc(CME)
Jun17 170503 101.12 101.39 100.77 100.97 -0.08 10,058 44,274 -301
Sep17 170503 101.47 101.96 101.40 101.57 -0.08 1 212 +0
Dec17 170503 102.53 102.54 102.15 102.20 -0.09 0 15 +0
Total Volume and Open Interest 10,059 44,508 -301
EuroFX(CME)
Jun17 170503 109.55 109.62 109.07 109.28 -0.24 69,677 407,354 +447
Sep17 170503 110.07 110.13 109.60 109.81 -0.24 429 3,522 +82
Dec17 170503 110.15 110.66 110.15 110.38 -0.24 12 680 -5
Total Volume and Open Interest 70,935 413,135 +353
Mexican Peso(CME)
May17 170503 527.50 530.75 527.25 530.75 -0.38 0 10 +0
Jun17 170503 528.25 529.25 525.88 527.63 -0.38 13,914 178,630 +257
Total Volume and Open Interest 13,920 178,972 +260
Brazilian Real(CME)
Jun17 170503 314.70 315.95 313.40 315.15 +0.05 377 23,492 +35
Jul17 170503 313.10 313.70 308.05 313.10 +0.05 1 3 +1
Aug17 170503 311.25 311.25 311.25 311.25 +0.25      
Sep17 170503 309.45 309.45 309.45 309.45 +0.20      
Total Volume and Open Interest 378 23,495 +36
30-Year T-Bonds(CBOT)
Jun17 170503 153~000 153~070 152~100 152~260 +0~020 210,249 642,270 -4,183
Sep17 170503 151~210 151~290 151~070 151~200 +0~020 185 1,027 +32
Dec17 170503 151~200 151~200 151~200 151~200 +0~020      
Total Volume and Open Interest 210,434 643,297 -4,151
10-Year T-Notes(CBOT)
Jun17 170503 125~250 125~265 125~130 125~175 -0~050 948,935 3,221,005 +1,684
Sep17 170503 125~135 125~135 125~030 125~070 -0~045 1,080 11,379 -20
Dec17 170503 125~070 125~070 125~070 125~070 -0~045      
Total Volume and Open Interest 950,015 3,232,384 +1,664
5-Year T-Notes(CBOT)
Jun17 170503 118~146 118~150 118~062 118~084 -0~054 508,444 3,189,392 -10,080
Sep17 170503 117~266 117~266 117~206 117~226 -0~052 458 10,762 +327
Dec17 170503 117~226 117~226 117~226 117~226 -0~052      
Total Volume and Open Interest 508,902 3,200,154 -9,753
2 Year T-Notes(CBOT)
Jun17 170503 108~102 108~102 108~074 108~082 -0~020 158,558 1,375,556 -5,320
Sep17 170503 108~036 108~036 108~024 108~032 -0~022 897 2,357 +196
Dec17 170503 108~032 108~032 108~032 108~032 -0~022      
Total Volume and Open Interest 159,455 1,377,913 -5,124
Eurodollars(CME)
Jun17 170503 98.720 98.730 98.710 98.710 -0.010 132,764 1,478,509 -1,513
Sep17 170503 98.620 98.620 98.595 98.605 -0.015 168,295 1,403,950 +2,818
Dec17 170503 98.530 98.535 98.505 98.515 -0.015 134,480 1,578,726 -7,651
Mar18 170503 98.440 98.455 98.415 98.425 -0.020 107,002 1,082,362 -4,232
Jun18 170503 98.345 98.355 98.320 98.330 -0.020 132,004 983,730 -11,263
Sep18 170503 98.250 98.260 98.215 98.230 -0.025 115,804 855,692 -5,871
Dec18 170503 98.150 98.165 98.115 98.130 -0.025 139,672 1,393,219 +15,289
Mar19 170503 98.090 98.100 98.050 98.065 -0.030 100,303 730,983 -6,762
Jun19 170503 98.030 98.040 97.985 98.000 -0.030 65,691 670,664 -10,674
Sep19 170503 97.970 97.980 97.925 97.940 -0.030 62,934 605,811 -2,854
Dec19 170503 97.885 97.900 97.845 97.860 -0.030 53,878 621,606 -2,609
Mar20 170503 97.845 97.860 97.800 97.815 -0.030 52,801 386,092 -1,550
Jun20 170503 97.795 97.810 97.755 97.770 -0.025 39,100 252,672 -1,541
Sep20 170503 97.750 97.765 97.710 97.725 -0.025 32,833 201,685 -2,489
Dec20 170503 97.690 97.705 97.655 97.670 -0.020 34,709 308,754 +3,040
Mar21 170503 97.655 97.670 97.620 97.635 -0.015 26,229 118,896 -430
Jun21 170503 97.610 97.630 97.580 97.595 -0.010 20,644 125,869 +315
Sep21 170503 97.560 97.580 97.535 97.550 -0.010 21,051 72,472 +2,254
Total Volume and Open Interest 1,492,876 13,221,978 -28,765
Ultra T-Bond(CBOT)
Jun17 170503 162~18 163~12 161~29 162~30 +0~23 84,259 732,230 -1,554
Sep17 170503 161~29 161~29 161~29 161~29 +0~24 48 1,622 +1
Dec17 170503 161~29 161~29 161~29 161~29 +0~24      
Total Volume and Open Interest 84,307 733,852 -1,553
Ultra 10-Yr T-Note(CBOT)
Jun17 170503 135~150 135~170 134~305 135~055 -0~045 64,491 343,294 -4,453
Sep17 170503 134~135 134~135 134~135 134~135 -0~045      
Dec17 170503 134~135 134~135 134~135 134~135 -0~045      
Total Volume and Open Interest 64,491 343,294 -4,453
30 Day Federal Funds(CBOT)
May17 170503 99.092 99.095 99.092 99.095 unch 19,168 215,897 -1,370
Jun17 170503 99.005 99.010 98.995 99.005 -0.005 17,165 70,320 +4,151
Jul17 170503 98.935 98.935 98.920 98.925 -0.010 37,998 178,346 +15,665
Aug17 170503 98.915 98.915 98.900 98.905 -0.010 10,253 115,563 +2,090
Sep17 170503 98.880 98.880 98.865 98.870 -0.010 4,871 25,933 -192
Oct17 170503 98.820 98.820 98.795 98.795 -0.025 27,030 146,187 -659
Total Volume and Open Interest 151,834 1,275,400 +21,666
Japanese Govt Bonds(SGX)
Jun17 170502 151.04 151.04 150.92 150.92 -0.11 1,785 20,766 +688
Sep17 170502 150.92 150.92 150.92 150.92 -0.11      
Dec17 170502 150.92 150.92 150.92 150.92 -0.11      
Total Volume and Open Interest 1,785 20,766 +688
Euro-Buxl(EUREX)
Jun17 170503 168.88 169.58 168.60 168.86 -0.06 55,231 0 -195,723
Sep17 170503 167.18 167.38 166.80 167.02 -0.06 1,271 0 -6,423
Dec17 170503 165.32 165.32 165.32 165.32 -0.06      
Total Volume and Open Interest 56,502    
Euro-Bund(EUREX)
Jun17 170503 161.77 161.94 161.53 161.69 unch 785,332 0 -2,068,226
Sep17 170503 163.52 163.73 163.34 163.49 unch 15,275 0 -131,995
Dec17 170503 160.99 160.99 160.99 160.99 unch      
Total Volume and Open Interest 800,607    
Euro-Bobl(EUREX)
Jun17 170503 131.76 131.85 131.67 131.76 -0.01 596,083 0 -1,369,788
Sep17 170503 132.53 132.54 132.51 132.51 -0.01 452 0 -26,624
Dec17 170503 131.46 131.46 131.46 131.46 -0.01      
Total Volume and Open Interest 596,535    
Euro-Schatz(EUREX)
Jun17 170503 112.20 112.24 112.19 112.21 unch 301,827 0 -1,352,066
Sep17 170503 112.08 112.08 112.07 112.07 unch 806 0 -4,451
Dec17 170503 113.01 113.01 113.01 113.01 unch      
Total Volume and Open Interest 302,633    
3-Mth Euribor(EUREX)
Jun17 170503 100.335 100.335 100.335 100.335 unch      
Sep17 170503 100.335 100.345 100.335 100.345 +0.015 1 0 -4,830
Dec17 170503 100.315 100.315 100.310 100.310 +0.005 1 0 -6,624
Total Volume and Open Interest 460    
Long Gilt(LIFFE)
Jun17 170503 128~06 128~12 128~03 128~10 +0~05 193,987 689,589 -4,137
Sep17 170503 127~06 127~06 127~06 127~06 +0~05 0 2 +0
Total Volume and Open Interest 193,987 689,591 -4,137
3-Mth Short Sterling(LIFFE)
Jun17 170503 99.67 99.67 99.67 99.67 +0.01 21,387 355,761 -6,402
Sep17 170503 99.63 99.65 99.63 99.64 +0.01 23,843 443,029 -1,191
Dec17 170503 99.60 99.62 99.60 99.61 +0.01 46,204 412,643 -11,642
Mar18 170503 99.57 99.58 99.56 99.57 unch 43,381 342,931 +1,184
Jun18 170503 99.53 99.54 99.52 99.53 unch 56,097 387,612 -586
Sep18 170503 99.48 99.50 99.48 99.49 +0.01 57,900 253,233 +9,071
Total Volume and Open Interest 448,114 3,267,434 -4,550
3-Mth Euribor(LIFFE)
Jun17 170503 100.330 100.345 100.330 100.335 +0.005 40,762 456,420 -2,381
Sep17 170503 100.330 100.345 100.330 100.340 +0.010 97,559 466,626 +13,349
Dec17 170503 100.305 100.320 100.305 100.310 +0.010 101,555 386,708 -2,981
Total Volume and Open Interest 1,103,367 4,125,608 +5,271
3-Mth Aus T-Bills(SFE)
Jun17 170503 98.26 98.27 98.25 98.27 +0.01 16,448 148,258 -250
Sep17 170503 98.27 98.29 98.26 98.29 +0.02 16,751 201,916 +3,158
Dec17 170503 98.24 98.26 98.23 98.26 +0.02 14,605 209,939 +50
Mar18 170503 98.18 98.21 98.17 98.21 +0.02 9,716 140,740 -2,128
Jun18 170503 98.10 98.14 98.09 98.13 +0.02 11,695 114,953 +1,604
Sep18 170503 98.02 98.05 98.01 98.05 +0.03 6,364 85,173 +750
Dec18 170503 97.93 97.97 97.93 97.97 +0.03 4,648 52,781 +249
Mar19 170503 97.85 97.89 97.85 97.89 +0.03 1,218 35,223 -599
Jun19 170503 97.77 97.82 97.77 97.81 +0.02 162 9,691 +74
Sep19 170503 97.73 97.73 97.73 97.73 +0.02 440 798 +210
Total Volume and Open Interest 82,156 1,004,681 +3,097
10-Year Aus T-Bonds(SFE)
Jun17 170503 97.36 97.40 97.34 97.38 +0.01 123,063 932,508 -13,148
Sep17 170503 97.38 97.38 97.38 97.38 +0.01 0 219 +0
Total Volume and Open Interest 123,063 932,727 -13,148
3-Year Aus T-Bonds(SFE)
Jun17 170503 98.13 98.16 98.12 98.15 +0.01 128,557 907,152 -6,988
Sep17 170503 98.15 98.15 98.15 98.15 +0.01      
Total Volume and Open Interest 128,557 907,152 -6,988
Gold(CMX)
Jun17 170503 1257.8 1257.8 1236.4 1248.5 -8.5 199,783 323,713 -6,381
Aug17 170503 1260.6 1260.9 1240.0 1252.0 -8.5 7,673 55,254 +599
Oct17 170503 1263.8 1263.8 1245.3 1255.3 -8.5 330 7,504 -37
Dec17 170503 1267.2 1267.8 1247.5 1258.7 -8.5 1,277 53,308 +387
Feb18 170503 1267.5 1267.5 1252.1 1262.1 -8.5 67 7,847 -20
Apr18 170503 1272.0 1272.0 1255.6 1265.6 -8.5 15 1,828 +0
Jun18 170503 1274.8 1274.8 1259.5 1269.1 -8.5 13 5,137 +8
Aug18 170503 1274.3 1275.0 1263.1 1272.8 -8.5 0 309 +0
Oct18 170503 1276.6 1276.6 1276.6 1276.6 -8.5 0 22 +0
Dec18 170503 1271.3 1280.4 1271.3 1280.4 -8.5 7 5,910 +1
Feb19 170503 1284.3 1284.3 1284.3 1284.3 -8.5 0 2 +0
Total Volume and Open Interest 209,241 465,336 -5,451
Silver(CMX)
May17 170503 1680.0 1683.5 1642.0 1648.7 -28.2 1,436 1,464 -574
Jul17 170503 1685.5 1689.5 1641.5 1654.6 -28.5 72,465 151,200 -1,920
Sep17 170503 1692.0 1696.5 1648.5 1661.6 -28.6 5,062 13,685 +319
Dec17 170503 1705.0 1707.0 1658.0 1671.7 -29.0 2,407 24,099 +37
Mar18 170503 1682.4 1723.5 1682.4 1682.4 -29.0 31 737 +27
May18 170503 1689.8 1689.8 1689.8 1689.8 -29.0 0 311 +0
Jul18 170503 1697.3 1697.3 1697.3 1697.3 -29.0 0 258 +0
Total Volume and Open Interest 82,563 194,123 -1,892
Platinum(NYMEX)
Jul17 170503 927.3 928.9 896.2 904.4 -21.6 12,724 62,778 +1,929
Oct17 170503 931.8 932.0 900.0 908.2 -21.3 203 6,161 +67
Jan18 170503 931.7 931.9 905.2 911.9 -21.6 49 524 +40
Apr18 170503 916.5 959.9 916.5 916.5 -21.6 23 87 +22
Total Volume and Open Interest 13,017 69,629 +2,049
Palladium(NYMEX)
Jun17 170503 816.50 823.70 794.00 799.30 -14.30 2,982 32,272 -340
Sep17 170503 817.30 819.95 794.65 799.05 -14.40 493 4,155 +323
Dec17 170503 799.20 799.20 799.20 799.20 -14.40 0 155 +0
Total Volume and Open Interest 3,475 36,582 -17
Copper(CMX)
May17 170503 261.75 261.75 250.60 253.30 -9.20 1,631 5,202 -622
Jul17 170503 263.90 263.95 251.35 254.35 -9.20 50,680 131,941 +2,766
Sep17 170503 265.20 265.20 252.70 255.60 -9.15 3,388 31,522 +335
Dec17 170503 266.00 266.00 254.70 257.40 -9.05 1,108 39,847 +150
Mar18 170503 266.25 266.25 256.15 258.75 -8.95 321 12,047 -5
Total Volume and Open Interest 57,843 250,329 +2,557
E-mini DJIA Index(CBOT)
Jun17 170503 20856 20907 20805 20879 +14 86,530 127,409 -4,082
Sep17 170503 20821 20845 20774 20832 +13 55 429 +8
Dec17 170503 20784 20784 20784 20784 +13 0 38 +0
Mar18 170503 20754 20754 20754 20754 +13      
Total Volume and Open Interest 86,585 127,876 -4,074
S & P 500(CME)
Jun17 170503 2384.20 2384.20 2381.00 2383.20 -2.60 1,627 64,182 +606
Sep17 170503 2383.00 2383.00 2375.30 2380.70 -2.60 0 220 -3
Dec17 170503 2378.60 2378.60 2373.20 2378.60 -2.60 0 50 +0
Mar18 170503 2376.60 2376.60 2371.20 2376.60 -2.60      
Total Volume and Open Interest 1,627 64,452 +603
S & P 500 E-Mini(Globex)
Jun17 170503 2384.00 2386.00 2375.50 2383.25 -2.50 906,278 2,921,914 +9,276
Sep17 170503 2381.00 2383.50 2373.50 2380.75 -2.50 1,976 16,844 +217
Dec17 170503 2376.25 2379.00 2372.00 2378.50 -2.75 58 6,325 +28
Mar18 170503 2376.50 2381.00 2376.50 2376.50 -2.75 7 25 -1
Total Volume and Open Interest 908,319 2,945,108 +9,520
NASDAQ 100 E-Mini(Globex)
Jun17 170503 5621.00 5631.00 5606.00 5613.30 -26.50 166,028 271,898 +771
Sep17 170503 5626.80 5634.00 5612.00 5618.80 -26.70 236 774 +65
Dec17 170503 5624.30 5640.50 5619.50 5623.30 -26.70 4 207 +0
Total Volume and Open Interest 166,268 272,893 +836
S&P Midcap 400(CME) e-Mini
Jun17 170503 1731.30 1731.70 1718.20 1725.00 -7.20 14,189 94,960 +173
Sep17 170503 1723.60 1723.60 1719.60 1723.60 -7.20 0 1 +0
Dec17 170503 1720.30 1720.30 1720.30 1720.30 -7.20      
Total Volume and Open Interest 14,189 94,961 +173
Volatility Index(CBOE)
May17 170503 11.85 12.20 11.83 12.08 +0.25 92,350 226,371 -4,091
Jun17 170503 12.80 13.02 12.75 12.98 +0.15 55,241 125,695 +2,762
Jul17 170503 13.75 13.89 13.60 13.88 +0.15 22,719 55,660 +734
Aug17 170503 14.25 14.38 14.12 14.33 +0.10 9,002 39,173 +270
Total Volume and Open Interest 189,034 505,997 +1,978
S & P 600(CME)
Jun17 170503 846.60 846.60 846.60 846.60 -5.10      
Sep17 170503 845.30 845.30 845.30 845.30 -5.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170503 1396.10 1396.90 1383.70 1388.70 -9.30 117,254 581,010 +810
Sep17 170503 1387.80 1387.80 1385.60 1387.50 -9.50 4 237 +0
Dec17 170503 1386.50 1386.50 1386.50 1386.50 -9.50 0 80 +0
Total Volume and Open Interest 117,258 581,327 +810
Nikkei 225(CME)
Jun17 170503 19475 19655 19390 19620 +140 5,783 38,459 -449
Sep17 170503 19585 19650 19585 19650 +140 1 194 +1
Total Volume and Open Interest 5,784 38,653 -448
Nikkei 225(SGX)
Jun17 170502 19320 19490 19280 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 170502 19320 19485 19280 19480 +170 718,598 440,687 -12,820
Sep17 170502 19280 19440 19240 19440 +180 5,239 14,677 +1,800
Dec17 170502 19145 19305 19110 19300 +130 349 2,779 -25
Total Volume and Open Interest 761,285 539,455 -3,573
Nikkei 225(JPX)
Jun17 170502 19320 19480 19280 19480 +170 56,338 346,376 +161
Sep17 170502 19280 19440 19250 19440 +180 287 16,605 +81
Dec17 170502 19160 19300 19150 19300 +130 15 36,939 +14
Total Volume and Open Interest 56,673 462,651 +482
Nikkei 225(CME) Yen
Jun17 170503 19430 19630 19395 19595 +135 17,983 81,116 -226
Sep17 170503 19555 19560 19375 19555 +135 0 51 +0
Dec17 170503 19445 19445 19445 19445 +135      
Total Volume and Open Interest 17,983 81,167 -226
Nikkei 225(CME) e-Mini Yen
Jun17 170503 19510 19590 19510 19590 +130 1 17 +1
Sep17 170503 19550 19555 19550 19550 +130      
Dec17 170503 19440 19440 19440 19440 +130      
Total Volume and Open Interest 1 17 +1
CAC 40(EURONEXT)
May17 170503 5257.5 5261.5 5234.5 5253.5 unch 70,388 403,625 +2,776
Jun17 170503 5207.5 5211.5 5186.0 5204.5 unch 805 32,439 +310
Jul17 170503 5187.0 5194.0 5187.0 5194.0 unch      
Total Volume and Open Interest 71,220 445,188 +3,113
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 170503 12517.5 12548.5 12487.5 12529.0 +17.5 61,789 0 -161,965
Sep17 170503 12509.5 12533.0 12480.5 12521.0 +17.5 111 0 -5,801
Dec17 170503 12500.0 12527.5 12477.0 12513.0 +17.0 27 0 -3,491
Total Volume and Open Interest 61,927    
Mini-DAX(EUREX)
Jun17 170503 12523.0 12549.0 12488.0 12529.0 +17.5 17,038 0 -11,869
Sep17 170503 12503.0 12537.0 12483.0 12521.0 +17.5 42 0 -615
Dec17 170503 12494.0 12513.0 12476.0 12513.0 +17.0 3 0 -25
Total Volume and Open Interest 17,083    
DJ EuroSTOXX 50(EUREX)
Jun17 170503 3526 3539 3518 3531 +5 794,053 3,979,687 -41,706
Sep17 170503 3516 3530 3511 3522 +5 58 48,757 +31
Dec17 170503 3501 3510 3501 3510 +5 41 34,595 +0
Total Volume and Open Interest 794,152 4,063,039 -41,675
Swiss Market Index(EUREX)
Jun17 170503 8830 8871 8802 8839 +35 31,991 0 -207,701
Sep17 170503 8800 8818 8800 8818 +35 2 0 -4,239
Dec17 170503 8790 8791 8790 8791 +36      
Total Volume and Open Interest 31,993    
FT-SE 100(EURONEXT)
Jun17 170503 7199.50 7205.00 7167.00 7177.00 -18.50 94,315 732,376 +1,671
Sep17 170503 7117.00 7134.00 7106.00 7113.50 -18.50 13 1,079 +5
Dec17 170503 7073.50 7073.50 7073.50 7073.50 -18.00 4 654 +3
Total Volume and Open Interest 94,332 734,109 +1,679
SPI 200(SFE)
Jun17 170503 5935.0 5940.0 5862.0 5877.0 -57.0 31,573 298,350 +2,015
Sep17 170503 5823.0 5823.0 5823.0 5823.0 -56.0 0 2,244 +0
Dec17 170503 5807.0 5807.0 5807.0 5807.0 -60.0 0 1,578 +0
Total Volume and Open Interest 31,573 303,028 +2,015
FTSE MIB(ISE)
Jun17 170503 20375.00 20435.00 20285.00 20412.00 +15.00      
Sep17 170503 20290.00 20335.00 20240.00 20327.00 +15.00      
Dec17 170503 20220.00 20220.00 20220.00 20220.00 +15.00      
Total Volume and Open Interest      
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 170503 378.20 379.75 376.55 378.60 +1.30 232 14,277 -76
Jun17 170503 379.30 380.10 377.30 379.30 +0.80 90 91 +90
Jul17 170503 381.20 381.20 381.20 381.20 +0.80      
Total Volume and Open Interest 322 14,368 +14
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