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 Fri May 05, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170505 965.50 973.50 960.00 963.00 -2.25 3,728 2,093 -1,970
Jul17 170505 973.75 983.00 967.75 973.00 -1.25 86,999 372,411 -1,862
Aug17 170505 972.50 982.75 967.50 973.75 -0.25 7,376 31,080 -210
Sep17 170505 966.00 976.25 962.25 968.50 +1.00 3,485 12,429 -109
Nov17 170505 962.75 973.75 959.75 966.50 +1.75 26,598 174,041 -983
Jan18 170505 969.75 980.00 967.25 973.25 +1.50 1,453 13,776 +262
Mar18 170505 974.25 982.75 971.00 976.25 +1.50 1,326 10,192 +222
May18 170505 978.00 985.75 978.00 980.00 +1.25 365 5,211 +63
Jul18 170505 980.25 992.25 980.00 985.75 +1.00 699 11,788 +77
Aug18 170505 982.50 987.25 982.50 982.50 +1.00 20 117 +10
Sep18 170505 966.75 966.75 966.75 966.75 +1.00 3 48 +3
Nov18 170505 954.50 962.25 950.00 954.75 +0.25 98 4,127 +42
Jan19 170505 958.50 958.50 958.50 958.50 +0.50 0 59 +0
Mar19 170505 958.50 958.50 958.50 958.50 +0.25 0 7 +0
Total Volume and Open Interest 132,150 637,444 -4,455
Soybean Meal(CBOT)
May17 170505 313.90 315.40 312.30 312.30 -1.80 1,424 2,316 -634
Jul17 170505 318.40 320.50 316.30 316.90 -1.70 51,802 207,504 -948
Aug17 170505 318.70 320.90 317.20 317.60 -1.50 8,995 27,664 +631
Sep17 170505 319.10 320.70 317.40 317.60 -1.50 3,613 20,681 +552
Oct17 170505 317.80 318.70 316.20 316.50 -1.00 1,664 15,318 -156
Dec17 170505 317.80 319.90 316.30 317.50 -0.60 13,558 69,892 +228
Jan18 170505 318.90 320.00 317.10 317.60 -0.90 664 6,561 +55
Mar18 170505 318.60 320.00 317.20 317.50 -1.20 1,379 6,639 +501
May18 170505 317.60 319.60 317.30 317.30 -1.20 168 3,940 -21
Jul18 170505 320.50 320.50 318.70 318.80 -1.20 140 3,477 +21
Total Volume and Open Interest 83,537 366,778 +287
Soybean Oil(CBOT)
May17 170505 32.49 33.19 32.49 32.71 +0.38 1,549 1,239 -131
Jul17 170505 32.45 33.47 32.34 32.90 +0.40 46,867 223,539 -5,249
Aug17 170505 32.54 33.54 32.43 32.99 +0.40 3,456 31,035 -349
Sep17 170505 32.60 33.63 32.52 33.08 +0.39 2,890 24,599 +234
Oct17 170505 32.74 33.66 32.55 33.11 +0.38 1,853 15,748 +204
Dec17 170505 32.82 33.83 32.74 33.28 +0.36 10,771 86,265 +618
Jan18 170505 32.99 33.92 32.90 33.38 +0.33 1,298 9,046 +248
Mar18 170505 33.23 34.05 33.11 33.56 +0.32 1,759 8,519 +239
May18 170505 33.47 34.15 33.47 33.73 +0.29 966 4,295 +312
Jul18 170505 33.63 34.31 33.63 33.87 +0.27 381 3,917 +66
Total Volume and Open Interest 72,082 411,589 -3,625
Canola(WCE)
May17 170505 526.0 526.0 526.0 526.0 +3.0 0 658 +0
Jul17 170505 522.8 530.0 522.8 525.8 +3.0 7,159 89,844 +401
Nov17 170505 502.0 507.9 502.0 504.8 +2.9 6,497 68,016 +305
Jan18 170505 504.1 512.7 504.1 509.6 +3.4 523 9,800 +229
Mar18 170505 510.7 517.1 510.6 514.1 +3.7 163 932 +18
Total Volume and Open Interest 14,377 169,471 +987
Corn(CBOT)
May17 170505 359.00 365.50 359.00 361.75 +3.75 4,165 3,361 -1,273
Jul17 170505 367.50 373.75 366.75 370.75 +4.25 160,950 726,524 -6,134
Sep17 170505 375.00 381.25 374.00 378.25 +4.25 34,155 192,631 -3,551
Dec17 170505 385.50 391.25 384.50 388.50 +4.00 46,934 263,140 +1,062
Mar18 170505 394.75 400.75 394.25 398.00 +3.75 9,211 65,662 +148
May18 170505 401.75 407.00 401.75 404.75 +4.25 3,474 11,014 +399
Jul18 170505 407.00 412.50 406.75 410.25 +3.75 4,175 32,579 +1,138
Sep18 170505 400.25 401.00 400.00 401.00 +3.75 384 2,502 +75
Dec18 170505 400.25 405.50 400.25 403.75 +3.75 763 19,729 +300
Mar19 170505 410.50 410.75 410.00 410.75 +4.25 7 435 +4
Total Volume and Open Interest 264,218 1,318,330 -7,832
Wheat(CBOT)
May17 170505 428.00 428.00 427.50 427.50 +1.50 602 386 -543
Jul17 170505 438.50 444.00 436.00 442.25 +4.50 97,737 268,622 -11,921
Sep17 170505 452.75 457.75 450.00 456.25 +4.00 23,273 65,027 -378
Dec17 170505 473.75 478.25 471.25 476.25 +3.25 18,586 68,501 +718
Mar18 170505 490.75 494.75 488.75 493.25 +3.00 3,283 16,640 -9
May18 170505 503.75 504.50 503.75 504.50 +2.75 617 3,102 +209
Total Volume and Open Interest 145,935 427,078 -11,446
Wheat(KCBT)
May17 170505 438.00 447.75 432.25 438.00 +5.50 167 162 -109
Jul17 170505 444.50 451.50 442.50 450.00 +5.50 45,290 153,958 -4,135
Sep17 170505 460.75 468.00 459.00 466.75 +5.75 10,688 32,293 -95
Dec17 170505 484.25 492.25 483.00 490.75 +5.75 7,921 35,678 +2,685
Mar18 170505 497.50 505.25 496.25 504.25 +5.75 1,417 17,973 +32
May18 170505 507.75 515.50 507.75 514.50 +6.00 472 3,795 -25
Jul18 170505 520.00 527.00 520.00 525.75 +6.50 502 3,895 +64
Total Volume and Open Interest 66,574 248,251 -1,572
Wheat(MGE)
May17 170505 542.00 542.00 539.50 542.00 +7.00 8 148 -1
Jul17 170505 546.75 556.00 546.75 554.25 +6.75 4,405 31,537 +13
Sep17 170505 552.50 562.25 552.50 561.25 +7.75 1,993 11,521 +138
Dec17 170505 561.50 570.00 561.00 568.50 +7.00 754 10,139 -67
Mar18 170505 568.00 577.00 568.00 576.25 +7.25 338 5,113 +34
May18 170505 578.50 582.25 578.50 580.75 +7.50 20 2,611 +1
Total Volume and Open Interest 7,519 61,831 +118
Oats(CBOT)
May17 170505 254.00 254.00 248.25 254.00 +4.75 7 12 -7
Jul17 170505 240.00 249.50 239.25 248.75 +4.75 326 4,576 -96
Sep17 170505 225.00 229.00 222.00 229.00 +1.50 21 121 +16
Dec17 170505 218.00 225.00 218.00 224.25 +4.75 35 783 +3
Total Volume and Open Interest 393 5,563 -83
Rough Rice(CBOT)
May17 170505 9.62 9.62 9.60 9.62 -0.03 9 131 -19
Jul17 170505 9.94 9.94 9.85 9.86 -0.04 840 10,156 -93
Sep17 170505 10.15 10.15 10.12 10.12 -0.03 59 671 -10
Nov17 170505 10.36 10.36 10.10 10.36 -0.03 0 65 +0
Total Volume and Open Interest 908 11,025 -122
Live Cattle(CME)
Jun17 170505 131.300 131.350 128.300 128.300 -3.000 71,945 160,749 -11,259
Aug17 170505 123.900 123.930 121.180 121.180 -3.000 64,782 109,448 +1,256
Oct17 170505 118.950 118.980 116.350 116.480 -2.870 40,346 88,294 -503
Dec17 170505 119.000 119.150 116.580 116.830 -2.750 21,007 38,742 +174
Feb18 170505 118.700 118.830 116.250 116.800 -2.380 6,175 14,137 +247
Apr18 170505 116.135 116.385 114.430 114.850 -1.935 1,670 7,175 +193
Total Volume and Open Interest 206,302 421,816 -9,902
Feeder Cattle(CME)
May17 170505 148.600 148.600 143.785 143.785 -4.500 3,316 8,034 -599
Aug17 170505 157.080 157.285 153.435 153.435 -4.500 11,399 32,009 +25
Sep17 170505 155.750 155.900 152.100 152.100 -4.500 4,623 10,100 +91
Oct17 170505 152.285 152.580 148.785 148.785 -4.500 3,092 4,802 +97
Nov17 170505 148.785 149.185 145.685 145.685 -4.500 1,249 2,014 +133
Jan18 170505 141.900 142.450 138.800 138.800 -4.500 453 1,730 -10
Mar18 170505 138.600 138.600 134.950 134.950 -4.285 92 225 -8
Total Volume and Open Interest 24,224 58,914 -271
Lean Hogs(CME)
May17 170505 69.500 69.500 69.150 69.400 +0.400 339 2,047 -63
Jun17 170505 76.580 77.100 75.885 76.330 -0.150 20,853 73,110 -3,198
Jul17 170505 77.230 77.550 76.480 76.830 -0.520 11,449 34,074 +538
Aug17 170505 76.635 77.000 76.150 76.850 +0.215 8,176 35,792 -712
Oct17 170505 67.350 67.580 66.950 67.475 +0.125 5,112 40,754 -458
Dec17 170505 62.250 62.350 61.830 62.285 +0.105 2,499 19,292 +151
Feb18 170505 66.250 66.750 66.100 66.650 +0.200 1,179 5,839 +349
Apr18 170505 69.330 69.750 69.250 69.730 +0.230 953 4,589 +260
Total Volume and Open Interest 50,803 217,996 -3,093
Class III Milk(CME)
May17 170505 15.45 15.65 15.45 15.58 +0.10 219 4,900 -16
Jun17 170505 15.66 16.13 15.64 15.87 +0.18 358 5,330 +56
Jul17 170505 16.15 16.50 16.15 16.33 +0.12 177 3,651 +71
Aug17 170505 16.64 16.89 16.57 16.76 +0.12 115 3,130 +42
Sep17 170505 16.89 17.05 16.78 17.01 +0.12 79 3,049 +40
Oct17 170505 16.83 16.96 16.68 16.96 +0.13 41 2,460 +20
Nov17 170505 16.60 16.80 16.54 16.78 +0.11 48 2,160 +31
Dec17 170505 16.51 16.62 16.44 16.60 +0.11 43 2,131 +38
Jan18 170505 16.40 16.40 16.35 16.36 -0.02 3 642 +2
Feb18 170505 16.37 16.40 16.37 16.40 +0.04 4 638 +4
Mar18 170505 16.42 16.42 16.40 16.40 +0.04 0 569 +0
Apr18 170505 16.26 16.32 16.26 16.32 -0.01 0 372 +0
May18 170505 16.27 16.27 16.26 16.27 +0.01 3 349 +3
Total Volume and Open Interest 1,090 30,149 +291
Cocoa(ICE)
May17 170505 1866 1866 1866 1866 +27 0 38 +0
Jul17 170505 1850 1877 1805 1866 +27 14,633 160,327 +1,688
Sep17 170505 1852 1885 1813 1875 +27 5,136 62,257 +435
Dec17 170505 1878 1908 1838 1897 +25 2,627 33,601 +595
Mar18 170505 1903 1937 1868 1926 +24 779 24,005 -144
May18 170505 1920 1951 1892 1944 +23 361 10,620 -149
Jul18 170505 1940 1968 1909 1962 +22 195 7,045 -6
Total Volume and Open Interest 24,777 310,218 +3,030
Coffee "C"(ICE)
May17 170505 132.90 133.10 132.40 133.10 +0.40 12 13 -53
Jul17 170505 135.05 136.25 134.10 135.70 +0.75 15,138 107,318 -724
Sep17 170505 137.35 138.50 136.55 138.00 +0.70 3,246 39,743 -203
Dec17 170505 140.85 142.00 140.10 141.50 +0.70 2,139 31,864 +101
Mar18 170505 144.30 145.35 143.55 145.00 +0.75 1,125 13,022 +356
May18 170505 146.50 147.40 145.75 147.20 +0.75 240 5,518 +41
Total Volume and Open Interest 22,147 206,308 -416
Orange Juice(ICE)
May17 170505 147.25 147.25 147.25 147.25 -3.55 0 48 +0
Jul17 170505 146.00 150.20 145.95 146.35 +0.50 845 8,201 -25
Sep17 170505 145.25 148.65 144.70 144.95 +0.35 205 1,393 +82
Nov17 170505 146.05 148.15 144.70 144.85 +0.30 126 736 +53
Jan18 170505 144.85 144.85 144.85 144.85 -0.35 63 247 +49
Mar18 170505 145.85 145.85 145.85 145.85 -1.00 2 47 +2
Total Volume and Open Interest 1,241 10,702 +161
Sugar #11(ICE)
Jul17 170505 15.37 15.68 15.24 15.31 -0.06 46,338 381,934 -1,300
Oct17 170505 15.74 15.91 15.53 15.59 -0.04 21,903 159,539 +606
Mar18 170505 16.28 16.52 16.16 16.21 -0.05 12,267 115,972 +1,734
May18 170505 16.27 16.51 16.17 16.21 -0.05 4,671 37,369 +808
Jul18 170505 16.27 16.45 16.20 16.24 -0.03 1,539 20,019 +503
Oct18 170505 16.45 16.61 16.39 16.43 -0.02 254 28,090 +113
Mar19 170505 16.79 16.94 16.76 16.79 +0.01 81 13,285 +8
May19 170505 16.75 16.83 16.70 16.72 +0.03 30 4,093 -4
Total Volume and Open Interest 87,085 767,492 +2,468
London Cocoa(LCE)
May17 170505 1408 1437 1383 1432 +21 5,815 24,032 -870
Jul17 170505 1432 1469 1408 1461 +21 12,196 100,477 +667
Sep17 170505 1451 1488 1430 1479 +18 7,490 41,121 +705
Dec17 170505 1477 1511 1455 1503 +17 5,913 52,790 +1,500
Mar18 170505 1505 1535 1481 1526 +14 3,007 34,697 +321
May18 170505 1525 1550 1498 1541 +13 1,066 12,152 +96
Jul18 170505 1516 1565 1516 1556 +11 737 8,290 +260
Total Volume and Open Interest 37,228 282,095 +3,551
London Sugar(LCE)
Aug17 170505 442.80 448.00 440.50 441.30 -1.20 3,911 42,751 +98
Oct17 170505 430.80 435.90 429.60 430.10 -1.30 1,122 22,251 +173
Dec17 170505 429.00 434.20 428.70 429.40 -0.40 301 8,846 +122
Mar18 170505 433.50 436.90 431.70 432.60 -0.90 69 5,584 +13
May18 170505 436.40 438.50 435.00 435.10 +0.10 29 2,805 +0
Total Volume and Open Interest 5,432 84,284 +406
Cotton(ICE)
May17 170505 80.64 80.64 79.76 79.76 -1.07 10 40 +0
Jul17 170505 79.02 79.02 77.71 77.77 -1.14 10,282 141,467 +945
Oct17 170505 75.66 75.66 75.66 75.66 -0.62 1 82 +1
Dec17 170505 74.78 74.85 74.09 74.12 -0.63 4,694 104,725 +392
Mar18 170505 74.00 74.08 73.76 73.82 -0.46 234 10,305 +81
May18 170505 73.80 73.98 73.74 73.80 -0.46 16 1,185 +4
Total Volume and Open Interest 15,393 261,572 +1,514
Lumber(CME)
May17 170505 389.9 389.9 382.4 383.0 -5.5 194 854 -83
Jul17 170505 395.0 396.6 386.6 388.8 -6.3 411 3,795 +24
Sep17 170505 393.0 393.0 384.6 388.1 -3.6 85 704 -1
Nov17 170505 385.0 385.0 383.0 383.0 -2.0 24 312 +0
Total Volume and Open Interest 714 5,756 -60
Crude Oil(NYM)
Jun17 170505 45.51 46.68 43.76 46.22 +0.70 691,319 571,277 -2,270
Jul17 170505 45.89 47.04 44.13 46.60 +0.70 176,502 293,018 +10,135
Aug17 170505 46.18 47.33 44.45 46.91 +0.72 52,712 116,134 -486
Sep17 170505 46.46 47.60 44.76 47.20 +0.73 38,509 196,870 +1,786
Oct17 170505 46.79 47.85 45.02 47.48 +0.74 17,361 84,323 -1,904
Nov17 170505 47.04 48.10 45.34 47.75 +0.75 11,920 63,904 +434
Dec17 170505 47.26 48.33 45.52 47.98 +0.75 62,440 278,069 +640
Jan18 170505 46.97 48.48 45.76 48.17 +0.78 4,894 66,229 -11
Feb18 170505 47.09 48.40 45.89 48.29 +0.80 4,134 35,612 +1,190
Mar18 170505 47.61 48.60 46.27 48.37 +0.82 7,870 51,921 +945
Apr18 170505 46.37 48.57 46.33 48.41 +0.83 4,769 23,599 +3,216
May18 170505 47.63 48.48 46.32 48.43 +0.84 3,674 18,857 +1,731
Jun18 170505 47.68 48.73 46.06 48.43 +0.85 13,847 96,185 +2,583
Jul18 170505 47.82 48.42 47.82 48.42 +0.86 1,756 14,717 -664
Aug18 170505 48.41 48.41 48.41 48.41 +0.87 2,020 9,124 +334
Sep18 170505 48.42 48.72 48.42 48.42 +0.88 1,516 23,934 +394
Total Volume and Open Interest 1,118,818 2,233,515 +17,984
e-miNY Crude Oil(NYM)
Jun17 170505 45.525 46.675 43.650 46.225 +0.700 11,777 3,188 +161
Jul17 170505 46.000 47.025 44.100 46.600 +0.700 332 535 +74
Aug17 170505 46.250 47.275 44.750 46.900 +0.700 89 131 +23
Sep17 170505 46.200 47.500 44.800 47.200 +0.725 35 202 +12
Oct17 170505 47.075 47.475 45.850 47.475 +0.725 2 12 +0
Nov17 170505 47.600 47.750 47.600 47.750 +0.750 12 138 -8
Dec17 170505 46.000 48.325 46.000 47.975 +0.750 25 285 +4
Jan18 170505 48.175 49.500 48.175 48.175 +0.775 2 39 -1
Feb18 170505 48.300 48.300 48.300 48.300 +0.800 0 49 +0
Mar18 170505 48.375 49.250 48.375 48.375 +0.825 1 10 +0
Total Volume and Open Interest 12,287 4,810 +265
NY Harbor ULSD(NYM)
Jun17 170505 141.14 145.36 137.48 143.66 +2.43 69,975 130,664 +1,351
Jul17 170505 142.00 146.02 138.46 144.37 +2.40 31,083 84,113 +2,587
Aug17 170505 142.22 146.70 139.22 145.14 +2.37 21,593 30,024 +277
Sep17 170505 143.96 147.47 140.89 146.28 +2.40 15,899 32,179 +251
Oct17 170505 144.08 148.85 142.26 147.55 +2.40 6,002 13,363 -82
Nov17 170505 143.00 150.07 143.00 148.77 +2.41 3,635 15,421 +745
Dec17 170505 147.11 151.05 143.86 149.79 +2.41 15,185 66,073 +85
Jan18 170505 146.18 152.08 146.18 150.90 +2.36 917 11,348 +308
Feb18 170505 149.65 152.81 145.99 151.67 +2.33 373 4,350 +53
Mar18 170505 148.49 153.07 147.00 151.99 +2.28 908 7,474 -126
Apr18 170505 148.01 152.64 148.01 151.61 +2.27 192 3,196 +14
May18 170505 147.96 152.67 146.00 151.61 +2.27 264 2,184 +8
Jun18 170505 148.16 153.00 146.99 151.89 +2.30 3,530 15,520 +670
Jul18 170505 148.51 153.00 147.00 152.36 +2.37 142 861 +30
Total Volume and Open Interest 170,431 433,262 +6,427
RBOB Gasoline(NYM)
Jun17 170505 148.25 151.41 145.00 150.46 +2.34 80,748 138,460 +622
Jul17 170505 148.58 151.72 145.43 150.79 +2.31 59,268 81,346 +4,012
Aug17 170505 148.11 151.29 144.94 150.35 +2.31 31,486 29,863 +22
Sep17 170505 146.93 150.05 143.44 149.11 +2.34 27,591 39,390 +1,325
Oct17 170505 133.66 139.04 132.96 138.10 +2.30 11,431 33,797 +769
Nov17 170505 132.22 136.94 131.53 136.00 +2.33 4,680 20,840 +60
Dec17 170505 131.53 135.34 129.52 134.46 +2.35 7,881 37,206 -138
Jan18 170505 131.44 134.36 130.50 134.36 +2.35 1,027 6,729 +365
Feb18 170505 135.00 135.23 134.80 135.23 +2.29 1,677 2,613 -181
Mar18 170505 136.90 137.07 136.33 137.07 +2.20 133 3,043 +74
Total Volume and Open Interest 227,552 414,924 +7,111
e-miNY RBOB Gasoline(NYM)
Jun17 170505 150.50 152.70 150.50 150.50 +2.40 0 1 +0
Jul17 170505 150.80 150.80 150.79 150.80 +2.30      
Aug17 170505 150.40 150.40 150.35 150.40 +2.40      
Sep17 170505 149.10 149.11 149.10 149.10 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170505 3.199 3.282 3.183 3.266 +0.080 89,628 266,298 -4,158
Jul17 170505 3.283 3.361 3.272 3.350 +0.079 31,181 221,697 +3,042
Aug17 170505 3.320 3.390 3.304 3.382 +0.077 17,353 96,561 -2,521
Sep17 170505 3.301 3.381 3.294 3.369 +0.076 10,392 126,841 -1,388
Oct17 170505 3.324 3.399 3.311 3.389 +0.076 12,674 168,741 +1,386
Nov17 170505 3.367 3.444 3.367 3.441 +0.072 3,906 52,614 -202
Dec17 170505 3.489 3.564 3.489 3.559 +0.068 5,831 73,718 +769
Jan18 170505 3.565 3.635 3.560 3.631 +0.068 12,788 100,060 -1,247
Feb18 170505 3.538 3.598 3.538 3.595 +0.063 7,725 40,695 +306
Mar18 170505 3.454 3.506 3.454 3.505 +0.057 8,558 60,337 +1,191
Apr18 170505 2.917 2.950 2.913 2.949 +0.025 7,675 94,744 +559
May18 170505 2.871 2.890 2.862 2.887 +0.024 1,798 30,996 +269
Jun18 170505 2.894 2.913 2.894 2.913 +0.023 599 17,948 +54
Jul18 170505 2.923 2.939 2.915 2.939 +0.023 540 19,997 +206
Aug18 170505 2.922 2.945 2.922 2.945 +0.022 375 18,734 +167
Sep18 170505 2.904 2.920 2.903 2.920 +0.022 574 15,261 +172
Total Volume and Open Interest 220,264 1,519,525 +0
Brent Crude Oil(ICE)
Jul17 170505 48.45 49.63 46.64 49.10 +0.72 357,189 565,150 -17,043
Aug17 170505 48.55 49.97 46.98 49.48 +0.76 171,465 304,612 +25,044
Sep17 170505 49.00 50.21 47.24 49.74 +0.77 88,398 233,084 +4,510
Oct17 170505 49.17 50.40 47.47 49.95 +0.79 49,189 147,858 -1,091
Nov17 170505 49.35 50.58 47.67 50.14 +0.80 25,683 92,041 +204
Dec17 170505 49.51 50.73 47.81 50.30 +0.82 109,000 298,039 +739
Jan18 170505 49.62 50.83 47.93 50.41 +0.84 8,503 50,042 +813
Feb18 170505 49.73 50.90 48.01 50.50 +0.87 5,447 36,909 +1,134
Mar18 170505 49.79 50.92 48.08 50.58 +0.90 7,773 43,198 +106
Apr18 170505 49.54 50.90 49.54 50.63 +0.92 843 20,856 +153
May18 170505 50.67 50.67 50.67 50.67 +0.94 1,204 20,222 -6
Jun18 170505 49.89 51.03 48.22 50.70 +0.96 15,928 94,459 +411
Jul18 170505 50.75 50.75 50.75 50.75 +0.98 811 15,597 +413
Aug18 170505 48.81 50.79 48.81 50.79 +0.99 705 14,617 +45
Total Volume and Open Interest 889,608 2,411,992 +18,926
Gas Oil(ICE)
May17 170505 423.25 436.00 411.75 433.75 +7.75 46,212 101,708 -12,865
Jun17 170505 425.50 437.75 413.00 435.00 +7.25 92,960 165,134 +7,791
Jul17 170505 427.50 439.75 415.75 437.25 +6.75 45,090 113,184 +3,089
Aug17 170505 430.25 442.25 419.00 439.75 +6.50 22,625 47,540 -420
Sep17 170505 433.25 445.00 422.00 442.50 +6.25 23,609 56,658 +3,282
Oct17 170505 434.00 447.75 425.25 445.50 +5.75 13,445 45,904 -608
Nov17 170505 435.50 449.75 427.25 447.50 +5.75 5,838 22,133 +1,331
Dec17 170505 440.00 451.50 429.50 449.00 +5.75 33,268 95,671 +1,622
Jan18 170505 442.75 453.75 434.50 451.50 +5.75 2,464 18,673 +201
Feb18 170505 444.00 454.75 436.75 453.75 +6.00 1,474 10,603 -57
Total Volume and Open Interest 301,032 867,227 +5,339
Ethanol(CBOT)
Jun17 170505 1.454 1.509 1.449 1.501 +0.033 606 2,631 -185
Jul17 170505 1.459 1.507 1.451 1.500 +0.028 322 461 +150
Aug17 170505 1.501 1.501 1.501 1.501 +0.027 136 491 -14
Sep17 170505 1.480 1.500 1.480 1.500 +0.028 80 163 +47
Oct17 170505 1.495 1.495 1.452 1.495 +0.028 0 150 +0
Nov17 170505 1.481 1.481 1.467 1.481 +0.028 6 83 +6
Dec17 170505 1.469 1.490 1.445 1.469 +0.028 3 320 +0
Jan18 170505 1.469 1.469 1.469 1.469 +0.028      
Total Volume and Open Interest 1,153 4,302 -182
WTI Crude Oil(ICE)
Jun17 170505 45.55 46.67 43.78 46.22 +0.70 46,388 88,873 -2,280
Jul17 170505 45.92 47.03 44.15 46.60 +0.70 62,168 79,362 -2,055
Aug17 170505 46.24 47.32 44.47 46.91 +0.72 27,770 42,989 +3,175
Sep17 170505 46.33 47.59 44.79 47.20 +0.73 16,738 46,759 +162
Oct17 170505 46.46 47.83 45.07 47.48 +0.74 11,111 20,434 -1,002
Nov17 170505 46.79 48.10 45.34 47.75 +0.75 4,992 6,573 +476
Dec17 170505 47.34 48.32 45.71 47.98 +0.75 18,441 116,175 +2,275
Jan18 170505 46.20 48.25 46.20 48.17 +0.78 1,403 7,705 +356
Feb18 170505 48.25 48.40 48.25 48.29 +0.80 491 4,392 +55
Mar18 170505 48.37 48.37 48.37 48.37 +0.82 504 9,795 +72
Apr18 170505 48.41 48.41 48.41 48.41 +0.83 173 2,649 +24
May18 170505 48.43 48.43 48.43 48.43 +0.84 182 1,246 -37
Jun18 170505 47.79 48.63 47.79 48.43 +0.85 1,548 34,239 +129
Jul18 170505 48.42 48.42 48.42 48.42 +0.86 37 444 +34
Aug18 170505 48.41 48.41 48.41 48.41 +0.87 0 1,554 +0
Sep18 170505 48.42 48.42 48.42 48.42 +0.88 2 2,118 -1
Total Volume and Open Interest 195,103 605,339 +1,698
US Dollar Index(ICE)
Jun17 170505 98.630 98.895 98.410 98.527 -0.120 27,166 71,369 -407
Sep17 170505 98.480 98.605 98.235 98.353 -0.125 151 1,479 +57
Dec17 170505 98.350 98.350 98.135 98.173 -0.125 1 585 +1
Total Volume and Open Interest 27,318 73,519 -349
Australian Dollar(CME)
Jun17 170505 74.06 74.21 73.62 74.08 +0.14 107,226 110,560 +4,781
Sep17 170505 73.79 74.11 73.54 73.99 +0.14 897 1,753 +172
Dec17 170505 73.65 74.00 73.58 73.91 +0.14 82 119 -21
Total Volume and Open Interest 108,546 112,836 +4,960
British Pound(CME)
Jun17 170505 129.32 130.04 129.14 129.88 +0.53 97,699 262,937 -1,492
Sep17 170505 129.72 130.33 129.51 130.24 +0.54 225 1,020 +62
Dec17 170505 130.02 130.66 129.95 130.61 +0.53 4 544 +4
Total Volume and Open Interest 98,109 265,856 -1,374
Canadian Dollar(CME)
Jun17 170505 72.79 73.34 72.54 73.12 +0.42 76,293 192,857 +6,484
Sep17 170505 72.90 73.45 72.67 73.24 +0.43 208 3,177 +109
Dec17 170505 72.86 73.57 72.86 73.38 +0.43 67 2,126 +24
Mar18 170505 73.01 73.69 73.01 73.52 +0.43 2 129 +1
Total Volume and Open Interest 76,713 199,389 +6,697
Japanese Yen(CME)
Jun17 170505 89.03 89.36 88.79 88.93 -0.16 121,119 192,926 -288
Sep17 170505 89.39 89.72 89.17 89.31 -0.15 128 2,566 +36
Dec17 170505 89.78 90.05 89.66 89.74 -0.16 9 194 +7
Total Volume and Open Interest 122,143 196,399 -446
Swiss Franc(CME)
Jun17 170505 101.66 101.69 101.22 101.52 -0.02 23,330 43,959 +848
Sep17 170505 102.05 102.27 101.84 102.12 -0.02 1 210 +0
Dec17 170505 102.78 102.88 102.62 102.78 -0.01 3 18 +3
Total Volume and Open Interest 23,334 44,194 +851
EuroFX(CME)
Jun17 170505 110.04 110.24 109.68 110.11 +0.11 144,240 401,086 -3,009
Sep17 170505 110.56 110.75 110.28 110.64 +0.11 582 3,579 -30
Dec17 170505 111.01 111.34 110.89 111.20 +0.11 3 682 -3
Total Volume and Open Interest 146,455 407,425 -2,511
Mexican Peso(CME)
May17 170505 526.63 527.50 526.63 526.63 +2.88 36 10 +0
Jun17 170505 520.75 523.88 519.25 523.50 +2.75 29,580 177,669 +702
Total Volume and Open Interest 29,647 178,028 +702
Brazilian Real(CME)
Jun17 170505 310.70 313.40 310.00 312.85 +1.35 1,651 23,156 -155
Jul17 170505 310.80 311.15 309.35 310.80 +1.30 0 3 +0
Aug17 170505 309.00 309.00 309.00 309.00 +1.15      
Sep17 170505 307.15 307.15 307.15 307.15 +1.10      
Total Volume and Open Interest 1,651 23,159 -155
30-Year T-Bonds(CBOT)
Jun17 170505 151~230 152~080 151~140 151~260 +0~030 332,549 648,460 +6,945
Sep17 170505 150~270 150~310 150~150 150~190 +0~020 604 1,487 +121
Dec17 170505 149~290 149~290 149~190 149~290 -0~200      
Total Volume and Open Interest 333,153 649,947 +7,066
10-Year T-Notes(CBOT)
Jun17 170505 125~050 125~110 124~275 125~070 +0~015 1,169,980 3,227,604 -8,230
Sep17 170505 124~265 124~305 124~240 124~285 +0~015 4,820 16,692 +2,480
Dec17 170505 124~185 124~185 124~185 124~185 +0~015      
Total Volume and Open Interest 1,174,800 3,244,296 -5,750
5-Year T-Notes(CBOT)
Jun17 170505 118~020 118~062 117~280 118~034 +0~006 784,068 3,192,895 -34,257
Sep17 170505 117~194 117~196 117~146 117~174 +0~006 8,540 17,632 +6,063
Dec17 170505 117~074 117~074 117~074 117~074 -0~092      
Total Volume and Open Interest 792,608 3,210,527 -28,194
2 Year T-Notes(CBOT)
Jun17 170505 108~066 108~082 108~050 108~066 -0~002 263,314 1,388,074 +2,368
Sep17 170505 108~010 108~020 108~010 108~016 -0~002 455 3,135 +264
Dec17 170505 108~016 108~016 108~016 108~016 -0~002      
Total Volume and Open Interest 263,769 1,391,209 +2,632
Eurodollars(CME)
Jun17 170505 98.710 98.710 98.690 98.695 -0.010 259,516 1,443,547 -31,922
Sep17 170505 98.595 98.605 98.570 98.580 -0.015 173,444 1,389,415 -8,649
Dec17 170505 98.505 98.520 98.485 98.495 -0.010 275,541 1,621,519 +13,283
Mar18 170505 98.410 98.430 98.385 98.405 -0.005 126,219 1,075,127 -7,458
Jun18 170505 98.305 98.325 98.280 98.305 -0.005 186,058 998,314 +6,377
Sep18 170505 98.205 98.225 98.180 98.205 -0.005 127,140 860,855 +6,397
Dec18 170505 98.100 98.125 98.075 98.105 unch 160,982 1,391,190 -9,072
Mar19 170505 98.035 98.060 98.005 98.040 unch 120,254 725,423 -3,362
Jun19 170505 97.970 97.995 97.935 97.975 unch 106,109 670,662 +11
Sep19 170505 97.905 97.930 97.870 97.915 +0.005 80,378 612,334 -969
Dec19 170505 97.820 97.850 97.785 97.835 +0.010 114,356 668,626 +14,023
Mar20 170505 97.780 97.805 97.740 97.790 +0.010 63,688 385,762 -1,737
Jun20 170505 97.730 97.760 97.690 97.745 +0.010 40,639 254,942 -481
Sep20 170505 97.685 97.715 97.650 97.700 +0.010 40,025 200,431 +1,229
Dec20 170505 97.625 97.655 97.590 97.640 +0.010 45,872 312,060 +951
Mar21 170505 97.595 97.615 97.555 97.605 +0.010 30,643 116,157 -2,187
Jun21 170505 97.550 97.575 97.495 97.565 +0.015 30,199 127,360 -227
Sep21 170505 97.505 97.530 97.470 97.520 +0.015 34,664 73,323 +489
Total Volume and Open Interest 2,098,202 13,282,698 -24,195
Ultra T-Bond(CBOT)
Jun17 170505 161~16 162~09 161~08 161~26 +0~08 137,913 728,636 -3,829
Sep17 170505 160~25 160~25 160~25 160~25 +0~08 4,266 6,598 +3,869
Dec17 170505 159~25 159~25 159~25 159~25 -0~24      
Total Volume and Open Interest 142,179 735,234 +40
Ultra 10-Yr T-Note(CBOT)
Jun17 170505 134~205 134~285 134~075 134~225 +0~020 93,290 352,013 +5,200
Sep17 170505 133~305 133~305 133~305 133~305 +0~020      
Dec17 170505 133~305 133~305 133~305 133~305 +0~020      
Total Volume and Open Interest 93,290 352,013 +5,200
30 Day Federal Funds(CBOT)
May17 170505 99.095 99.095 99.092 99.095 unch 50,333 232,501 +16,530
Jun17 170505 98.995 99.000 98.985 98.990 -0.010 22,643 72,057 +1,339
Jul17 170505 98.915 98.920 98.895 98.905 -0.015 66,120 195,704 +16,074
Aug17 170505 98.900 98.900 98.880 98.890 -0.010 43,964 120,750 +4,550
Sep17 170505 98.865 98.870 98.840 98.850 -0.015 9,869 26,866 +509
Oct17 170505 98.795 98.800 98.765 98.775 -0.020 22,639 144,302 +1,524
Total Volume and Open Interest 272,975 1,309,105 +34,623
Japanese Govt Bonds(SGX)
Jun17 170504 151.01 151.09 150.94 151.02 +0.07 1,210 21,053 +272
Sep17 170504 151.02 151.02 151.02 151.02 +0.07      
Dec17 170504 151.02 151.02 151.02 151.02 +0.07      
Total Volume and Open Interest 1,210 21,053 +272
Euro-Buxl(EUREX)
Jun17 170505 167.10 167.62 166.04 166.16 -0.72 32,801 200,568 +13,631
Sep17 170505 165.68 165.68 164.30 164.32 -0.72 659 9,825 +390
Dec17 170505 162.62 162.62 162.62 162.62 -0.72      
Total Volume and Open Interest 33,460 210,393 +14,021
Euro-Bund(EUREX)
Jun17 170505 161.00 161.17 160.37 160.46 -0.44 532,370 2,059,841 +106,275
Sep17 170505 162.71 162.84 162.05 162.13 -0.49 9,043 140,332 -52
Dec17 170505 158.96 158.96 158.96 158.96 -0.44 0 8 +0
Total Volume and Open Interest 541,413 2,200,181 +106,223
Euro-Bobl(EUREX)
Jun17 170505 131.52 131.64 131.29 131.34 -0.18 403,479 1,335,917 +53,898
Sep17 170505 132.22 132.25 132.01 132.01 -0.21 3,189 38,694 +7,881
Dec17 170505 131.04 131.04 131.04 131.04 -0.18      
Total Volume and Open Interest 406,668 1,374,611 +61,779
Euro-Schatz(EUREX)
Jun17 170505 112.17 112.19 112.12 112.14 -0.04 165,000 1,394,605 +87,247
Sep17 170505 112.04 112.04 111.99 112.00 -0.04 1 6,569 +1,163
Dec17 170505 112.94 112.94 112.94 112.94 -0.04      
Total Volume and Open Interest 165,001 1,401,174 +88,410
3-Mth Euribor(EUREX)
Jun17 170505 100.325 100.330 100.325 100.330 unch 54 34,288 +25
Sep17 170505 100.315 100.315 100.315 100.315 -0.025 51 4,898 +34
Dec17 170505 100.280 100.280 100.280 100.280 -0.030 73 6,821 +133
Total Volume and Open Interest 360 72,928 +349
Long Gilt(LIFFE)
Jun17 170505 128~00 128~06 127~25 127~27 -0~03 118,144 689,202 +2,365
Sep17 170505 126~23 126~23 126~23 126~23 -0~03 0 2 +0
Total Volume and Open Interest 118,144 689,204 +2,365
3-Mth Short Sterling(LIFFE)
Jun17 170505 99.67 99.67 99.67 99.67 unch 19,990 354,975 -4,841
Sep17 170505 99.64 99.64 99.62 99.62 -0.01 40,148 441,672 +227
Dec17 170505 99.59 99.60 99.58 99.58 -0.01 42,855 421,753 +8,137
Mar18 170505 99.55 99.56 99.53 99.53 -0.02 51,241 352,929 +3,167
Jun18 170505 99.50 99.51 99.48 99.49 -0.02 68,546 400,680 +16,371
Sep18 170505 99.46 99.46 99.43 99.44 -0.02 45,540 257,989 +5,748
Total Volume and Open Interest 447,464 3,316,344 +33,723
3-Mth Euribor(LIFFE)
Jun17 170505 100.330 100.330 100.325 100.325 -0.005 187,499 444,898 -3,732
Sep17 170505 100.315 100.320 100.305 100.315 -0.025 194,962 519,038 +30,339
Dec17 170505 100.285 100.290 100.270 100.280 -0.030 111,225 432,543 -5,898
Total Volume and Open Interest 917,588 4,245,510 +40,920
3-Mth Aus T-Bills(SFE)
Jun17 170505 98.26 98.27 98.26 98.27 unch 7,794 142,886 -2,252
Sep17 170505 98.27 98.28 98.26 98.28 unch 34,380 191,741 -7,236
Dec17 170505 98.24 98.25 98.23 98.24 unch 14,349 208,399 -3,970
Mar18 170505 98.18 98.19 98.16 98.18 unch 12,664 141,780 +209
Jun18 170505 98.10 98.11 98.08 98.11 unch 7,405 118,397 -75
Sep18 170505 98.01 98.02 97.99 98.02 unch 4,946 86,695 -1,035
Dec18 170505 97.93 97.93 97.90 97.93 unch 3,883 56,047 +494
Mar19 170505 97.84 97.85 97.82 97.85 unch 1,273 37,073 -387
Jun19 170505 97.77 97.77 97.74 97.77 unch 465 10,709 -87
Sep19 170505 97.69 97.69 97.66 97.69 unch 2 885 +2
Total Volume and Open Interest 87,211 999,856 -14,337
10-Year Aus T-Bonds(SFE)
Jun17 170505 97.33 97.34 97.29 97.32 -0.01 96,470 928,945 -4,232
Sep17 170505 97.32 97.32 97.32 97.32 -0.01 0 219 +0
Total Volume and Open Interest 96,470 929,164 -4,232
3-Year Aus T-Bonds(SFE)
Jun17 170505 98.10 98.12 98.06 98.10 unch 104,751 908,889 -3,814
Sep17 170505 98.10 98.10 98.10 98.10 unch      
Total Volume and Open Interest 104,751 908,889 -3,814
Gold(CMX)
Jun17 170505 1228.5 1236.0 1226.2 1226.9 -1.7 253,653 308,963 -8,305
Aug17 170505 1232.6 1238.8 1229.8 1230.4 -1.6 9,161 63,071 +5,821
Oct17 170505 1235.0 1242.0 1233.6 1233.7 -1.5 462 7,574 +10
Dec17 170505 1238.5 1245.4 1236.5 1237.0 -1.5 3,492 53,743 +14
Feb18 170505 1242.2 1247.2 1239.9 1240.3 -1.6 333 7,771 -99
Apr18 170505 1245.7 1245.7 1243.8 1243.8 -1.6 162 2,263 -10
Jun18 170505 1250.4 1254.2 1247.4 1247.4 -1.5 22 5,232 +4
Aug18 170505 1252.0 1252.0 1251.1 1251.1 -1.5 7 307 -1
Oct18 170505 1254.9 1254.9 1254.9 1254.9 -1.5 0 22 +0
Dec18 170505 1264.1 1264.1 1258.7 1258.7 -1.5 2 5,912 +0
Feb19 170505 1262.6 1262.6 1262.6 1262.6 -1.5 0 2 +0
Total Volume and Open Interest 267,607 459,267 -2,638
Silver(CMX)
May17 170505 1629.0 1646.5 1619.5 1621.5 -2.9 1,233 1,038 -69
Jul17 170505 1631.5 1653.0 1623.0 1627.4 -2.9 90,349 147,073 -25
Sep17 170505 1642.0 1659.0 1631.0 1634.4 -2.9 2,958 13,804 +172
Dec17 170505 1651.5 1667.5 1641.0 1644.4 -2.9 2,911 24,952 +1,135
Mar18 170505 1654.8 1723.5 1654.8 1654.8 -2.9 19 757 +5
May18 170505 1662.2 1662.2 1662.2 1662.2 -2.9 0 311 +0
Jul18 170505 1673.0 1676.5 1669.5 1669.7 -2.9 0 258 +0
Total Volume and Open Interest 97,821 190,478 +1,238
Platinum(NYMEX)
Jul17 170505 904.7 918.3 902.6 910.2 +2.5 22,305 67,643 +2,841
Oct17 170505 908.0 921.9 907.8 913.9 +2.4 482 6,524 +267
Jan18 170505 913.0 919.9 913.0 917.4 +2.4 58 562 +29
Apr18 170505 924.0 924.2 921.4 921.4 +2.4 58 29 -58
Total Volume and Open Interest 23,080 75,004 +3,247
Palladium(NYMEX)
Jun17 170505 801.40 815.00 799.05 813.05 +12.40 6,849 31,104 -845
Sep17 170505 801.80 813.90 800.15 812.55 +12.20 677 4,992 +410
Dec17 170505 812.60 812.60 812.60 812.60 +12.10 0 155 +0
Total Volume and Open Interest 7,527 36,252 -434
Copper(CMX)
May17 170505 250.15 252.70 249.55 251.95 +1.75 1,012 4,105 -258
Jul17 170505 251.20 253.90 250.30 252.85 +1.70 113,382 130,890 -2
Sep17 170505 252.20 255.25 251.60 254.15 +1.70 8,715 30,888 -681
Dec17 170505 255.25 257.00 253.60 255.90 +1.60 2,797 40,160 -30
Mar18 170505 255.50 258.25 255.30 257.20 +1.55 337 12,022 +16
Total Volume and Open Interest 127,273 247,748 -895
E-mini DJIA Index(CBOT)
Jun17 170505 20876 20972 20813 20954 +83 97,914 125,946 +43
Sep17 170505 20801 20917 20761 20904 +82 18 429 +0
Dec17 170505 20723 20856 20723 20856 +82 0 38 +0
Mar18 170505 20826 20826 20826 20826 +82      
Total Volume and Open Interest 97,932 126,413 +43
S & P 500(CME)
Jun17 170505 2379.40 2398.30 2379.40 2397.70 +12.20 5,793 67,202 +2,692
Sep17 170505 2395.20 2395.20 2381.90 2395.20 +12.30 26 242 +22
Dec17 170505 2393.20 2393.20 2379.90 2393.20 +12.30 0 50 +0
Mar18 170505 2391.20 2391.20 2377.90 2391.20 +12.30      
Total Volume and Open Interest 5,819 67,494 +2,714
S & P 500 E-Mini(Globex)
Jun17 170505 2386.00 2399.25 2379.00 2397.75 +12.25 1,076,558 2,956,726 +22,538
Sep17 170505 2383.00 2396.75 2376.50 2395.25 +12.25 5,448 20,748 +3,129
Dec17 170505 2381.00 2394.00 2374.75 2393.25 +12.25 289 6,309 -55
Mar18 170505 2391.25 2391.25 2381.00 2391.25 +12.25 0 26 +0
Total Volume and Open Interest 1,082,295 2,983,809 +25,612
NASDAQ 100 E-Mini(Globex)
Jun17 170505 5627.00 5649.50 5612.50 5648.30 +22.50 206,431 276,375 +4,421
Sep17 170505 5629.30 5654.50 5623.80 5654.00 +22.50 247 846 +49
Dec17 170505 5637.30 5658.50 5628.50 5658.50 +22.50 9 213 +1
Total Volume and Open Interest 206,687 277,448 +4,471
S&P Midcap 400(CME) e-Mini
Jun17 170505 1724.10 1738.20 1718.10 1737.10 +14.50 12,328 95,833 +540
Sep17 170505 1735.70 1735.70 1720.10 1735.70 +14.50 0 1 +0
Dec17 170505 1732.40 1732.40 1732.40 1732.40 +14.50      
Total Volume and Open Interest 12,328 95,834 +540
Volatility Index(CBOE)
May17 170505 11.75 11.95 11.60 11.78 +0.05 88,112 221,347 -7,066
Jun17 170505 12.65 12.85 12.55 12.68 unch 72,369 152,485 +13,912
Jul17 170505 13.59 13.75 13.50 13.68 +0.10 18,867 63,573 +2,279
Aug17 170505 14.10 14.30 14.05 14.23 +0.10 7,899 41,136 +1,388
Total Volume and Open Interest 198,458 540,750 +12,081
S & P 600(CME)
Jun17 170505 848.80 848.80 848.80 848.80 +3.70      
Sep17 170505 847.50 847.50 847.50 847.50 +3.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170505 1389.10 1397.50 1381.90 1397.10 +8.70 136,049 580,735 -2,210
Sep17 170505 1391.60 1395.90 1391.60 1395.90 +8.70 4 233 +0
Dec17 170505 1394.90 1394.90 1394.90 1394.90 +8.70 0 80 +0
Total Volume and Open Interest 136,053 581,048 -2,210
Nikkei 225(CME)
Jun17 170505 19620 19755 19475 19725 +140 7,007 39,045 +524
Sep17 170505 19535 19745 19535 19745 +130 3 196 +2
Total Volume and Open Interest 7,010 39,241 +526
Nikkei 225(SGX)
Jun17 170504 19455 19625 19445 19570 +110 63,582 216,820 +4,486
Sep17 170504 19520 19535 19520 19535 +110 9 1,159 +6
Dec17 170504 19420 19420 19420 19420 +110 0 2,413 +0
Total Volume and Open Interest 64,191 231,389 +5,067
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 170505 19595 19740 19455 19705 +140 18,760 82,561 +1,424
Sep17 170505 19665 19670 19435 19665 +140 0 51 +0
Dec17 170505 19555 19555 19555 19555 +140      
Total Volume and Open Interest 18,760 82,612 +1,424
Nikkei 225(CME) e-Mini Yen
Jun17 170505 19700 19700 19510 19700 +130 2 19 +2
Sep17 170505 19660 19660 19660 19660 +130      
Dec17 170505 19550 19555 19550 19550 +130      
Total Volume and Open Interest 2 19 +2
CAC 40(EURONEXT)
May17 170505 5320.0 5444.5 5311.5 5400.5 +74.0 67,198 408,512 -4,185
Jun17 170505 5272.0 5394.0 5266.5 5352.0 +74.5 884 32,843 +334
Jul17 170505 5341.0 5341.0 5341.0 5341.0 +74.0 5 4 +4
Total Volume and Open Interest 68,088 451,984 -3,846
Hang Seng Index(HKFE)
May17 170505 24584 24596 24220 24355 -213 84,374 133,438 -160
Jun17 170505 24377 24390 24020 24150 -217 1,821 21,297 +1,011
Total Volume and Open Interest 86,713 159,665 +1,323
DAX(EUREX)
Jun17 170505 12613.0 12840.0 12601.5 12718.5 +80.0 60,970 167,730 +4,375
Sep17 170505 12610.0 12824.5 12596.0 12710.0 +80.0 166 5,877 +42
Dec17 170505 12609.0 12797.0 12603.0 12702.0 +80.0 16 3,488 -10
Total Volume and Open Interest 61,152 177,095 +4,407
Mini-DAX(EUREX)
Jun17 170505 12616.0 12841.0 12603.0 12718.5 +80.0 14,673 12,928 +984
Sep17 170505 12599.0 12827.0 12599.0 12710.0 +80.0 22 602 -4
Dec17 170505 12606.0 12816.0 12606.0 12702.0 +80.0 2 39 +12
Total Volume and Open Interest 14,697 13,569 +992
DJ EuroSTOXX 50(EUREX)
Jun17 170505 3571 3645 3567 3614 +38 731,670 3,978,380 -10,165
Sep17 170505 3562 3633 3560 3605 +38 52 48,794 +25
Dec17 170505 3548 3614 3548 3593 +38 2 34,596 +1
Total Volume and Open Interest 731,724 4,061,770 -10,139
Swiss Market Index(EUREX)
Jun17 170505 8896 8994 8884 8964 +54 31,985 197,888 +890
Sep17 170505 8864 8950 8864 8943 +54 8 4,243 +12
Dec17 170505 8915 8915 8915 8915 +53 5 117 +10
Total Volume and Open Interest 31,998 202,248 +912
FT-SE 100(EURONEXT)
Jun17 170505 7206.50 7265.00 7176.00 7241.50 +41.50 63,226 729,041 -2,822
Sep17 170505 7132.00 7192.50 7130.00 7177.50 +41.00 7 2,580 +1
Dec17 170505 7135.50 7137.00 7135.00 7137.00 +40.50 0 654 +0
Total Volume and Open Interest 63,233 732,275 -2,821
SPI 200(SFE)
Jun17 170505 5862.0 5878.0 5802.0 5817.0 -47.0 37,668 306,794 +4,968
Sep17 170505 5760.0 5763.0 5755.0 5763.0 -46.0 52 2,297 +52
Dec17 170505 5747.0 5747.0 5747.0 5747.0 -46.0 0 1,578 +0
Total Volume and Open Interest 37,846 311,729 +5,134
FTSE MIB(ISE)
Jun17 170505 20840.00 21235.00 20745.00 21152.00 +296.00 17,859 43,884 -159
Sep17 170505 20750.00 21140.00 20660.00 21060.00 +291.00 30 125 +4
Dec17 170505 20910.00 20910.00 20910.00 20910.00 +248.00 0 25 +0
Total Volume and Open Interest 17,889 44,034 -155
KOSPI 200(KFE)
Jun17 170504 290.10 292.85 290.00 292.85 +2.70 191,109 288,184 -860
Sep17 170504 290.70 293.45 290.70 293.45 +3.10 814 23,750 +1,818
Dec17 170504 292.90 293.60 292.90 293.60 +2.45 1 16,721 +0
Total Volume and Open Interest 191,924 348,133 +1,058
GSCI(CME)
May17 170505 365.15 372.85 365.15 370.55 +3.25 1,190 13,021 -1,109
Jun17 170505 371.85 376.20 367.60 371.85 +3.70 1,025 1,291 +1,025
Jul17 170505 373.30 373.30 373.30 373.30 +3.25      
Total Volume and Open Interest 2,215 14,312 -84
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!!!