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 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170510 965.25 980.00 958.50 961.75 -3.50 1,055 609 -558
Jul17 170510 974.00 989.00 966.75 970.25 -3.75 90,695 364,497 -1,682
Aug17 170510 974.50 988.75 967.50 971.25 -3.50 7,362 33,305 +369
Sep17 170510 970.25 983.25 964.50 968.25 -2.00 3,048 12,735 +82
Nov17 170510 967.00 980.00 963.00 966.75 -0.75 35,747 180,639 +3,403
Jan18 170510 974.50 987.00 969.75 973.75 -0.75 2,217 14,997 +832
Mar18 170510 977.50 989.50 973.00 976.75 -0.75 431 10,277 +82
May18 170510 981.75 990.00 977.25 981.25 -0.25 151 5,375 +30
Jul18 170510 988.25 999.00 984.75 987.25 -0.25 394 11,674 +2
Aug18 170510 984.00 986.00 984.00 984.00 unch 10 147 +10
Sep18 170510 968.25 968.25 968.25 968.25 unch 0 48 +0
Nov18 170510 959.25 967.00 955.00 958.00 +0.25 488 4,343 +191
Jan19 170510 961.50 961.50 961.50 961.50 unch 0 59 +0
Mar19 170510 961.50 961.50 961.50 961.50 unch 0 7 +0
Total Volume and Open Interest 141,598 638,777 +2,761
Soybean Meal(CBOT)
May17 170510 314.40 317.20 312.10 313.80 -0.40 841 787 -440
Jul17 170510 318.50 325.70 315.80 317.70 -0.80 41,037 203,549 -111
Aug17 170510 318.80 325.80 316.50 318.40 -0.50 3,689 25,973 -32
Sep17 170510 318.90 325.60 316.90 318.90 unch 3,116 21,343 +240
Oct17 170510 317.70 323.70 316.20 317.80 +0.30 1,558 15,104 -38
Dec17 170510 318.40 325.00 317.00 319.00 +0.40 11,390 73,811 +2,608
Jan18 170510 318.70 325.00 316.90 318.70 +0.40 859 6,860 +188
Mar18 170510 318.10 323.70 316.80 318.40 +0.10 364 7,203 +115
May18 170510 317.90 320.70 316.90 318.20 unch 273 4,115 +16
Jul18 170510 319.10 323.90 317.90 319.80 +0.20 283 3,597 +79
Total Volume and Open Interest 63,731 365,409 +2,797
Soybean Oil(CBOT)
May17 170510 32.07 32.86 32.07 32.07 -0.58 182 129 -172
Jul17 170510 32.89 32.95 32.23 32.28 -0.61 37,953 214,862 -985
Aug17 170510 32.97 33.01 32.34 32.38 -0.59 3,511 30,929 -168
Sep17 170510 33.06 33.10 32.44 32.49 -0.58 2,729 24,770 +117
Oct17 170510 33.13 33.15 32.55 32.57 -0.55 933 15,799 +173
Dec17 170510 33.32 33.36 32.69 32.75 -0.54 8,752 88,508 +608
Jan18 170510 33.35 33.45 32.86 32.88 -0.52 1,056 9,626 +267
Mar18 170510 33.58 33.61 33.02 33.07 -0.51 908 9,202 +210
May18 170510 33.71 33.76 33.23 33.23 -0.49 108 4,875 -24
Jul18 170510 33.81 33.90 33.38 33.38 -0.48 183 4,026 +28
Total Volume and Open Interest 56,497 406,037 +34
Canola(WCE)
May17 170510 520.1 520.1 520.1 520.1 -7.7 0 579 -79
Jul17 170510 527.6 529.0 518.7 519.9 -7.7 7,125 92,723 +935
Nov17 170510 508.2 509.3 503.3 504.1 -3.8 4,106 72,106 +410
Jan18 170510 513.0 513.8 508.2 508.7 -4.1 509 9,625 +224
Mar18 170510 514.9 518.1 512.2 513.0 -4.5 74 1,140 +59
Total Volume and Open Interest 11,840 176,424 +1,564
Corn(CBOT)
May17 170510 358.75 365.25 358.25 365.25 +7.00 1,964 1,747 -47
Jul17 170510 366.50 374.00 366.00 373.75 +7.25 156,532 736,221 +12,979
Sep17 170510 374.25 381.75 373.75 381.75 +7.25 35,487 202,677 +6,029
Dec17 170510 384.75 391.75 384.00 391.50 +6.50 38,172 273,057 +5,038
Mar18 170510 394.25 400.75 393.50 400.75 +6.25 6,681 68,159 +1,217
May18 170510 400.50 407.25 399.75 407.25 +6.25 995 11,884 +208
Jul18 170510 406.75 412.50 405.00 412.50 +5.75 1,461 34,450 +347
Sep18 170510 401.00 405.75 401.00 405.75 +5.50 240 2,662 +0
Dec18 170510 402.00 407.00 400.75 406.50 +5.00 1,257 19,964 +259
Mar19 170510 410.00 413.00 410.00 413.00 +4.75 4 419 -1
Total Volume and Open Interest 242,795 1,351,991 +26,029
Wheat(CBOT)
May17 170510 424.00 424.00 420.75 424.00 +2.25 60 82 -7
Jul17 170510 429.25 435.75 426.00 431.75 +2.25 64,746 260,129 -262
Sep17 170510 444.50 450.25 441.00 446.75 +2.25 22,244 67,464 +979
Dec17 170510 464.50 470.25 461.25 467.00 +2.50 13,529 70,489 +1,437
Mar18 170510 482.00 488.00 480.00 485.25 +3.00 2,498 17,441 +481
May18 170510 493.75 496.75 491.50 496.50 +2.75 173 3,383 +27
Total Volume and Open Interest 104,146 424,195 +2,819
Wheat(KCBT)
May17 170510 427.75 436.75 427.75 427.75 +0.75 7 2 -6
Jul17 170510 438.75 443.75 434.00 439.25 +0.50 20,714 151,522 -1,401
Sep17 170510 456.25 460.50 451.00 456.50 +0.25 9,008 32,340 -55
Dec17 170510 480.25 484.25 475.00 479.50 -0.75 7,483 37,899 +353
Mar18 170510 495.00 498.00 489.00 493.50 -1.25 1,167 17,740 -81
May18 170510 506.00 507.75 503.50 504.00 -1.50 50 3,906 -7
Jul18 170510 516.50 516.75 511.50 514.75 -1.75 165 4,054 +61
Total Volume and Open Interest 38,608 247,991 -1,133
Wheat(MGE)
May17 170510 530.50 534.00 530.25 534.00 +5.50 3 121 -3
Jul17 170510 541.00 548.25 539.00 545.00 +4.00 3,366 30,847 -172
Sep17 170510 547.75 554.50 546.00 552.00 +3.50 1,267 11,492 -169
Dec17 170510 558.50 562.75 555.00 560.75 +3.50 365 10,156 +15
Mar18 170510 568.00 571.00 564.25 570.00 +3.50 130 5,238 +30
May18 170510 570.00 574.75 570.00 574.75 +3.75 32 2,631 +12
Total Volume and Open Interest 5,190 61,263 -275
Oats(CBOT)
May17 170510 248.50 251.00 248.50 248.50 -1.50 3 5 -3
Jul17 170510 244.00 246.75 242.00 244.25 -1.50 540 4,804 +157
Sep17 170510 227.50 230.75 227.50 229.00 +1.00 20 132 +2
Dec17 170510 221.00 225.00 221.00 224.50 +1.25 121 879 +83
Total Volume and Open Interest 684 5,891 +239
Rough Rice(CBOT)
May17 170510 9.90 10.06 9.90 10.06 +0.41 1 135 -3
Jul17 170510 9.90 10.30 9.90 10.28 +0.41 261 10,188 +24
Sep17 170510 10.19 10.53 10.15 10.53 +0.40 55 720 +48
Nov17 170510 10.76 10.77 10.76 10.77 +0.40 1 65 +0
Total Volume and Open Interest 318 11,110 +69
Live Cattle(CME)
Jun17 170510 124.980 125.135 122.230 124.200 -0.780 69,085 123,675 -16,422
Aug17 170510 120.650 121.150 118.535 120.400 -0.250 55,233 133,078 +11,974
Oct17 170510 116.400 117.230 115.080 116.480 +0.095 24,967 96,262 +2,019
Dec17 170510 115.900 117.000 114.930 116.350 +0.150 10,558 41,616 +120
Feb18 170510 115.850 116.730 114.850 116.150 +0.015 3,945 16,343 +900
Apr18 170510 114.200 115.200 113.430 114.885 +0.135 761 7,385 +174
Total Volume and Open Interest 164,845 421,815 -1,100
Feeder Cattle(CME)
May17 170510 144.400 145.500 142.435 144.500 -0.035 3,738 5,897 -560
Aug17 170510 150.850 151.080 147.330 148.935 -3.215 9,760 33,386 +407
Sep17 170510 150.435 150.830 147.100 148.985 -2.465 5,377 10,111 -299
Oct17 170510 148.685 149.535 145.935 148.400 -1.285 3,263 5,235 +337
Nov17 170510 146.000 147.285 144.080 146.580 -0.370 957 2,190 +91
Jan18 170510 138.400 140.550 137.000 140.200 +1.000 330 1,767 +63
Mar18 170510 134.735 137.130 134.130 137.000 +1.200 55 214 +16
Total Volume and Open Interest 23,480 58,800 +55
Lean Hogs(CME)
May17 170510 70.730 71.350 70.730 71.050 +0.750 238 1,647 -117
Jun17 170510 77.785 77.950 76.785 77.200 -0.185 24,730 58,044 -5,927
Jul17 170510 77.800 78.135 76.930 77.285 -0.215 19,045 43,200 +5,056
Aug17 170510 77.980 78.150 77.150 77.400 -0.385 7,745 37,477 +49
Oct17 170510 67.600 68.150 67.000 67.225 -0.310 4,879 39,505 -767
Dec17 170510 62.200 62.430 61.600 61.950 +0.050 1,736 19,464 +111
Feb18 170510 66.930 66.930 66.225 66.785 unch 1,867 7,357 +869
Apr18 170510 69.900 70.000 69.480 69.930 +0.100 937 5,129 +173
Total Volume and Open Interest 61,486 214,613 -403
Class III Milk(CME)
May17 170510 15.51 15.61 15.47 15.55 +0.03 224 4,621 +9
Jun17 170510 15.87 16.12 15.82 16.09 +0.22 358 5,461 +34
Jul17 170510 16.25 16.62 16.25 16.49 +0.19 170 3,705 +3
Aug17 170510 16.62 16.96 16.61 16.84 +0.15 109 3,196 +30
Sep17 170510 16.82 17.11 16.82 17.07 +0.10 44 3,093 +6
Oct17 170510 16.88 17.04 16.84 16.98 +0.06 27 2,504 +12
Nov17 170510 16.71 16.86 16.70 16.80 +0.07 7 2,207 +1
Dec17 170510 16.60 16.62 16.52 16.60 +0.05 10 2,166 +6
Jan18 170510 16.40 16.40 16.40 16.40 unch 5 678 +5
Feb18 170510 16.40 16.40 16.40 16.40 unch 1 652 -1
Mar18 170510 16.40 16.40 16.38 16.39 -0.01 0 584 +0
Apr18 170510 16.29 16.29 16.28 16.28 -0.01 1 386 +1
May18 170510 16.31 16.31 16.30 16.30 +0.03 0 356 +0
Total Volume and Open Interest 961 30,414 +111
Cocoa(ICE)
May17 170510 1984 1984 1984 1984 -6 0 27 +0
Jul17 170510 1963 1968 1939 1954 -6 31,095 154,949 -2,236
Sep17 170510 1976 1978 1952 1966 -5 11,058 60,049 -597
Dec17 170510 1992 1996 1971 1983 -6 6,307 37,301 +1,629
Mar18 170510 2020 2022 1997 2008 -6 1,959 23,724 +66
May18 170510 2035 2039 2016 2025 -6 319 10,557 -4
Jul18 170510 2035 2050 2035 2043 -6 161 6,809 +14
Total Volume and Open Interest 51,657 305,513 -1,114
Coffee "C"(ICE)
May17 170510 134.30 134.30 134.30 134.30 +1.50 0 5 -2
Jul17 170510 135.40 136.80 134.80 136.65 +1.50 13,753 107,249 +28
Sep17 170510 137.80 139.10 137.10 139.00 +1.50 6,104 38,055 +486
Dec17 170510 141.30 142.35 140.50 142.30 +1.45 3,548 32,746 +558
Mar18 170510 144.25 145.70 144.10 145.65 +1.40 1,614 13,505 -3
May18 170510 146.35 147.95 146.30 147.85 +1.40 382 5,833 +77
Total Volume and Open Interest 25,645 206,503 +1,237
Orange Juice(ICE)
May17 170510 143.15 143.15 143.15 143.15 -4.75 21 26 -21
Jul17 170510 148.70 150.60 142.60 143.65 -4.75 1,159 7,891 -195
Sep17 170510 148.80 148.80 141.60 142.50 -4.15 139 1,431 -14
Nov17 170510 145.35 145.35 141.75 142.65 -3.75 102 851 +11
Jan18 170510 145.00 145.00 141.90 142.70 -3.70 36 307 +13
Mar18 170510 146.00 146.00 144.00 144.00 -3.95 10 58 +0
Total Volume and Open Interest 1,478 10,604 -196
Sugar #11(ICE)
Jul17 170510 15.48 15.89 15.45 15.84 +0.40 39,509 379,709 -3,934
Oct17 170510 15.80 16.18 15.75 16.14 +0.38 23,097 163,094 +937
Mar18 170510 16.44 16.75 16.38 16.72 +0.33 12,209 117,100 +619
May18 170510 16.36 16.67 16.34 16.64 +0.28 4,430 39,912 +1,180
Jul18 170510 16.37 16.67 16.34 16.63 +0.25 1,959 21,935 +825
Oct18 170510 16.53 16.76 16.50 16.74 +0.21 349 28,277 +99
Mar19 170510 16.83 17.02 16.82 17.01 +0.18 145 13,370 +73
May19 170510 16.73 16.90 16.72 16.89 +0.16 30 4,079 +1
Total Volume and Open Interest 81,834 774,731 -141
London Cocoa(LCE)
May17 170510 1495 1499 1481 1493 -2 2,525 22,402 -654
Jul17 170510 1533 1540 1515 1529 unch 17,746 103,837 -353
Sep17 170510 1546 1554 1532 1544 unch 7,773 39,968 -1,235
Dec17 170510 1564 1573 1552 1563 unch 7,835 56,038 +890
Mar18 170510 1582 1591 1572 1582 +1 5,832 35,502 +686
May18 170510 1597 1605 1587 1596 unch 1,655 11,806 -401
Jul18 170510 1613 1621 1605 1612 unch 928 8,677 +288
Total Volume and Open Interest 44,791 287,060 -593
London Sugar(LCE)
Aug17 170510 446.60 454.80 445.10 453.50 +8.00 2,764 42,715 +93
Oct17 170510 434.10 441.90 432.80 441.00 +7.80 1,061 22,717 -88
Dec17 170510 433.20 440.70 431.80 439.90 +7.40 613 9,375 +201
Mar18 170510 437.00 443.00 436.20 442.40 +6.70 244 5,697 +48
May18 170510 439.50 444.60 438.90 444.60 +6.30 152 2,894 +60
Total Volume and Open Interest 4,851 85,497 +327
Cotton(ICE)
Jul17 170510 77.53 77.57 76.36 76.49 -0.94 14,413 136,888 -2,825
Oct17 170510 73.50 73.50 73.50 73.50 -0.85 3 81 -1
Dec17 170510 73.08 73.12 72.26 72.33 -0.71 5,889 106,188 +260
Mar18 170510 72.66 72.75 72.05 72.11 -0.60 889 10,921 +399
May18 170510 72.60 72.75 72.32 72.36 -0.42 229 1,352 +134
Jul18 170510 72.50 72.70 72.50 72.51 -0.27 95 1,911 +19
Total Volume and Open Interest 21,586 259,387 -1,988
Lumber(CME)
May17 170510 380.0 380.1 367.2 368.4 -11.3 139 569 -109
Jul17 170510 384.6 384.9 374.4 374.4 -10.0 223 3,802 +61
Sep17 170510 380.4 380.4 373.3 373.3 -10.0 32 773 +5
Nov17 170510 370.7 370.7 365.9 365.9 -10.0 6 313 +2
Total Volume and Open Interest 400 5,550 -41
Crude Oil(NYM)
Jun17 170510 46.18 47.78 46.01 47.33 +1.45 785,055 491,012 -50,502
Jul17 170510 46.55 48.13 46.40 47.70 +1.43 268,243 393,677 +57,587
Aug17 170510 46.92 48.44 46.75 48.02 +1.40 91,024 130,809 +11,145
Sep17 170510 47.22 48.68 47.10 48.29 +1.37 58,096 175,123 -6,723
Oct17 170510 47.49 48.91 47.37 48.53 +1.33 26,806 90,599 +561
Nov17 170510 47.73 49.13 47.60 48.77 +1.29 17,359 60,212 -1,477
Dec17 170510 47.98 49.35 47.79 48.98 +1.25 70,573 277,195 +1,320
Jan18 170510 48.12 49.49 48.04 49.16 +1.22 7,695 70,324 -1,520
Feb18 170510 48.18 49.62 48.18 49.28 +1.19 3,585 35,647 -87
Mar18 170510 48.34 49.68 48.29 49.35 +1.16 4,848 51,296 +647
Apr18 170510 48.65 49.64 48.55 49.39 +1.14 2,500 20,180 +114
May18 170510 49.30 49.41 49.29 49.41 +1.12 1,884 16,902 +45
Jun18 170510 48.50 49.75 48.39 49.42 +1.10 14,233 97,882 -121
Jul18 170510 49.41 49.41 49.41 49.41 +1.09 2,139 15,059 +19
Aug18 170510 49.40 49.40 49.40 49.40 +1.08 1,382 10,341 +688
Sep18 170510 49.40 49.40 49.40 49.40 +1.07 693 24,771 +91
Total Volume and Open Interest 1,380,776 2,252,320 +13,033
e-miNY Crude Oil(NYM)
Jun17 170510 46.200 47.775 46.000 47.325 +1.450 17,956 2,951 +95
Jul17 170510 46.600 48.150 46.450 47.700 +1.425 512 1,014 +14
Aug17 170510 46.925 48.350 46.900 48.025 +1.400 58 141 +4
Sep17 170510 47.850 48.550 47.725 48.300 +1.375 10 250 -2
Oct17 170510 48.525 48.525 47.350 48.525 +1.325 86 134 +77
Nov17 170510 48.775 48.775 47.475 48.775 +1.300 77 70 -76
Dec17 170510 47.900 49.300 47.900 48.975 +1.250 2 286 -2
Jan18 170510 48.850 49.150 48.850 49.150 +1.200 10 33 -6
Feb18 170510 49.275 49.275 49.275 49.275 +1.175 10 49 -6
Mar18 170510 49.350 49.350 48.725 49.350 +1.150 0 16 +0
Total Volume and Open Interest 18,727 5,162 +96
NY Harbor ULSD(NYM)
Jun17 170510 144.45 148.61 144.17 147.54 +3.33 84,005 116,235 -10,201
Jul17 170510 145.18 149.11 144.76 148.08 +3.35 52,941 92,632 +3,974
Aug17 170510 145.88 149.82 145.61 148.84 +3.40 21,475 34,609 +2,133
Sep17 170510 146.98 150.83 146.98 149.87 +3.37 13,641 33,677 +547
Oct17 170510 148.15 151.85 147.92 150.95 +3.30 8,286 14,036 -473
Nov17 170510 149.59 152.90 149.59 152.00 +3.23 5,760 14,827 -846
Dec17 170510 150.21 153.88 150.04 152.91 +3.17 12,900 66,872 +741
Jan18 170510 151.87 154.73 151.54 153.86 +3.10 2,090 11,685 +57
Feb18 170510 152.69 155.34 152.69 154.47 +3.03 446 4,775 +139
Mar18 170510 153.05 155.47 153.05 154.59 +2.95 746 7,193 +68
Apr18 170510 152.50 154.86 152.50 153.98 +2.89 349 3,512 +100
May18 170510 152.40 154.03 152.40 153.79 +2.83 696 2,458 +119
Jun18 170510 152.37 154.82 152.37 153.92 +2.80 4,096 17,775 +1,109
Jul18 170510 154.25 154.40 154.25 154.40 +2.82 89 929 +15
Total Volume and Open Interest 208,654 438,281 -2,503
RBOB Gasoline(NYM)
Jun17 170510 148.49 155.23 148.05 153.96 +5.01 64,547 117,720 -10,890
Jul17 170510 148.85 155.38 148.61 154.13 +4.81 40,743 92,324 +6,700
Aug17 170510 148.98 154.89 148.38 153.69 +4.59 16,694 30,905 +287
Sep17 170510 147.81 153.52 147.51 152.37 +4.31 16,425 41,294 +105
Oct17 170510 137.03 142.29 137.03 141.20 +4.02 7,763 35,532 +424
Nov17 170510 135.19 140.00 135.19 138.95 +3.86 3,960 21,452 +95
Dec17 170510 133.39 138.41 133.26 137.27 +3.70 4,684 37,136 -409
Jan18 170510 134.97 138.00 134.87 137.04 +3.50 648 7,146 +171
Feb18 170510 135.54 137.73 135.54 137.73 +3.27 118 2,759 +10
Mar18 170510 140.02 140.07 139.43 139.43 +3.05 209 3,314 -133
Total Volume and Open Interest 157,105 412,118 -3,337
e-miNY RBOB Gasoline(NYM)
Jun17 170510 154.00 154.00 149.00 154.00 +5.00 0 1 +0
Jul17 170510 154.10 154.13 154.10 154.10 +4.80      
Aug17 170510 153.70 153.70 153.69 153.70 +4.60      
Sep17 170510 152.40 152.40 152.37 152.40 +4.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170510 3.214 3.349 3.202 3.292 +0.065 196,689 239,506 -17,680
Jul17 170510 3.304 3.429 3.291 3.380 +0.065 83,763 239,262 +11,802
Aug17 170510 3.338 3.460 3.327 3.412 +0.063 25,287 103,233 +3,778
Sep17 170510 3.326 3.440 3.313 3.394 +0.061 22,851 126,064 +430
Oct17 170510 3.340 3.460 3.335 3.414 +0.059 32,498 173,285 +643
Nov17 170510 3.400 3.508 3.393 3.461 +0.056 14,340 54,495 +1,291
Dec17 170510 3.522 3.621 3.510 3.580 +0.053 9,682 73,507 +143
Jan18 170510 3.594 3.696 3.586 3.655 +0.054 19,120 101,119 -193
Feb18 170510 3.551 3.648 3.551 3.618 +0.052 11,326 41,945 +1,581
Mar18 170510 3.468 3.549 3.466 3.520 +0.042 18,262 64,908 +2,816
Apr18 170510 2.930 2.987 2.930 2.955 +0.016 11,140 94,986 +410
May18 170510 2.875 2.916 2.875 2.888 +0.011 5,206 32,998 +1,346
Jun18 170510 2.905 2.945 2.905 2.912 +0.009 1,279 18,922 +240
Jul18 170510 2.930 2.968 2.930 2.936 +0.007 933 20,993 +309
Aug18 170510 2.938 2.964 2.938 2.942 +0.007 396 18,461 +56
Sep18 170510 2.913 2.941 2.913 2.918 +0.008 931 16,551 +550
Total Volume and Open Interest 460,639 1,539,292 +8,423
Brent Crude Oil(ICE)
Jul17 170510 48.95 50.63 48.81 50.22 +1.49 400,718 539,551 -26,819
Aug17 170510 49.26 50.94 49.18 50.54 +1.43 202,488 365,173 +20,532
Sep17 170510 49.55 51.16 49.46 50.76 +1.38 127,536 270,180 +10,429
Oct17 170510 49.81 51.33 49.70 50.95 +1.34 80,792 130,804 -14,286
Nov17 170510 49.96 51.50 49.96 51.11 +1.29 52,939 97,441 +3,295
Dec17 170510 50.22 51.65 50.09 51.27 +1.24 119,372 312,280 +3,406
Jan18 170510 50.39 51.75 50.28 51.39 +1.21 14,761 49,206 -259
Feb18 170510 50.62 51.84 50.55 51.49 +1.18 7,402 39,664 -134
Mar18 170510 50.66 51.91 50.61 51.58 +1.16 13,148 45,732 +1,944
Apr18 170510 51.63 51.63 51.63 51.63 +1.13 1,925 20,862 -128
May18 170510 51.66 51.66 51.66 51.66 +1.10 1,638 20,655 +250
Jun18 170510 50.76 52.00 50.74 51.67 +1.07 17,364 96,736 +1,008
Jul18 170510 51.70 51.70 51.70 51.70 +1.05 1,311 16,017 +4
Aug18 170510 51.00 51.94 51.00 51.72 +1.02 512 15,056 +102
Total Volume and Open Interest 1,084,908 2,506,307 -1,173
Gas Oil(ICE)
May17 170510 434.00 448.25 433.25 444.00 +10.50 28,379 54,589 -10,860
Jun17 170510 434.25 447.75 434.25 444.00 +9.50 105,300 170,861 -33
Jul17 170510 436.25 449.00 435.75 445.25 +9.00 56,348 118,163 +4,754
Aug17 170510 438.50 451.25 438.50 447.50 +9.00 29,971 55,318 +3,037
Sep17 170510 441.00 453.50 440.50 450.00 +9.00 25,150 55,514 -2,991
Oct17 170510 444.75 456.75 444.00 453.00 +9.00 13,788 44,347 -1,400
Nov17 170510 445.75 457.75 445.75 454.50 +8.75 7,183 25,475 -183
Dec17 170510 447.75 459.50 446.75 455.75 +8.50 27,984 92,373 -732
Jan18 170510 450.00 460.00 449.50 458.00 +8.50 4,512 18,489 -474
Feb18 170510 452.25 462.50 452.25 460.00 +8.25 1,350 11,332 +151
Total Volume and Open Interest 320,949 846,297 -8,665
Ethanol(CBOT)
Jun17 170510 1.440 1.464 1.430 1.461 +0.010 405 1,989 -149
Jul17 170510 1.452 1.474 1.447 1.474 +0.016 113 744 +56
Aug17 170510 1.462 1.480 1.459 1.479 +0.016 38 478 -13
Sep17 170510 1.462 1.481 1.462 1.481 +0.016 15 201 +5
Oct17 170510 1.477 1.477 1.477 1.477 +0.016 0 157 +0
Nov17 170510 1.466 1.466 1.466 1.466 +0.016 0 98 +0
Dec17 170510 1.461 1.461 1.461 1.461 +0.016 0 325 +0
Jan18 170510 1.461 1.461 1.461 1.461 +0.016      
Total Volume and Open Interest 571 3,995 -101
WTI Crude Oil(ICE)
Jun17 170510 46.09 47.77 46.05 47.33 +1.45 46,044 78,429 +173
Jul17 170510 46.56 48.13 46.42 47.70 +1.43 72,388 84,363 +7,115
Aug17 170510 46.92 48.43 46.79 48.02 +1.40 34,109 42,818 +74
Sep17 170510 47.08 48.67 47.08 48.29 +1.37 21,872 46,482 +853
Oct17 170510 47.54 48.90 47.44 48.53 +1.33 14,859 19,864 -465
Nov17 170510 47.58 49.14 47.58 48.77 +1.29 9,008 6,332 -43
Dec17 170510 48.01 49.31 47.95 48.98 +1.25 21,735 119,177 -210
Jan18 170510 48.53 49.48 48.50 49.16 +1.22 1,765 9,297 +729
Feb18 170510 49.28 49.28 49.28 49.28 +1.19 400 4,434 +14
Mar18 170510 49.35 49.35 49.35 49.35 +1.16 852 9,829 -2
Apr18 170510 49.39 49.39 49.39 49.39 +1.14 143 2,328 -2
May18 170510 49.41 49.41 49.41 49.41 +1.12 294 1,330 +95
Jun18 170510 48.89 49.42 48.82 49.42 +1.10 2,389 35,777 +204
Jul18 170510 49.41 49.41 49.41 49.41 +1.09 5 458 +0
Aug18 170510 49.40 49.40 49.40 49.40 +1.08 1 1,509 +0
Sep18 170510 49.40 49.40 49.40 49.40 +1.07 20 2,104 +0
Total Volume and Open Interest 229,758 609,536 +8,043
US Dollar Index(ICE)
Jun17 170510 99.340 99.605 99.250 99.560 +0.015 29,512 71,859 -983
Sep17 170510 99.160 99.390 99.085 99.370 +0.010 296 1,761 +154
Dec17 170510 98.875 99.185 98.865 99.185 +0.010 36 621 +20
Total Volume and Open Interest 29,869 74,350 -796
Australian Dollar(CME)
Jun17 170510 73.37 73.89 73.32 73.58 +0.27 75,030 113,167 +2,585
Sep17 170510 73.39 73.78 73.25 73.49 +0.27 101 1,724 -5
Dec17 170510 73.41 73.60 73.12 73.41 +0.26 1 140 +1
Total Volume and Open Interest 76,003 115,841 +2,933
British Pound(CME)
Jun17 170510 129.51 130.02 129.42 129.56 +0.16 69,971 252,142 -1,589
Sep17 170510 129.96 130.36 129.79 129.92 +0.16 128 1,305 -1
Dec17 170510 130.39 130.70 130.19 130.30 +0.17 2 542 +0
Total Volume and Open Interest 70,352 255,324 -1,613
Canadian Dollar(CME)
Jun17 170510 72.94 73.31 72.86 73.17 +0.24 71,265 203,689 +4,145
Sep17 170510 73.07 73.43 72.99 73.29 +0.24 290 3,457 +95
Dec17 170510 73.48 73.57 73.16 73.43 +0.24 15 2,215 +13
Mar18 170510 73.69 73.69 73.58 73.58 +0.25 0 178 +0
Total Volume and Open Interest 72,195 211,192 +4,445
Japanese Yen(CME)
Jun17 170510 87.86 88.13 87.55 87.58 -0.05 139,107 195,392 +4,435
Sep17 170510 88.23 88.48 87.92 87.94 -0.05 145 2,671 +22
Dec17 170510 88.86 88.86 88.35 88.35 -0.04 1 207 -2
Total Volume and Open Interest 139,564 199,149 +4,589
Swiss Franc(CME)
Jun17 170510 99.47 99.74 99.27 99.31 -0.05 34,845 46,028 -193
Sep17 170510 100.14 100.30 99.87 99.89 -0.06 7 253 +2
Dec17 170510 100.52 100.76 100.52 100.52 -0.06 0 20 +0
Total Volume and Open Interest 34,852 46,309 -191
EuroFX(CME)
Jun17 170510 108.97 109.18 108.73 108.82 -0.07 177,345 409,839 -3,106
Sep17 170510 109.51 109.70 109.26 109.34 -0.08 1,158 3,970 +207
Dec17 170510 110.25 110.25 109.84 109.91 -0.06 120 744 +57
Total Volume and Open Interest 180,460 416,836 -2,790
Mexican Peso(CME)
May17 170510 525.00 526.38 525.00 525.00 +4.63 2 10 +0
Jun17 170510 518.25 524.75 517.88 522.13 +4.50 31,193 178,409 -506
Total Volume and Open Interest 31,201 178,772 -504
Brazilian Real(CME)
Jun17 170510 312.30 315.40 312.30 314.45 +2.45 1,145 22,540 -259
Jul17 170510 312.35 313.10 310.10 312.35 +2.40 1 5 +1
Aug17 170510 310.70 310.70 310.70 310.70 +2.55      
Sep17 170510 308.85 308.85 308.85 308.85 +2.55      
Total Volume and Open Interest 1,146 22,545 -258
30-Year T-Bonds(CBOT)
Jun17 170510 150~270 151~140 150~130 150~170 -0~070 242,641 665,555 +11,476
Sep17 170510 149~260 150~050 149~060 149~090 -0~080 565 2,023 +254
Dec17 170510 148~190 148~190 148~190 148~190 -0~080      
Total Volume and Open Interest 243,206 667,578 +11,730
10-Year T-Notes(CBOT)
Jun17 170510 124~285 125~055 124~250 124~260 -0~005 1,174,165 3,293,135 +17,202
Sep17 170510 124~210 124~260 124~145 124~150 -0~005 5,445 21,734 +2,016
Dec17 170510 124~050 124~050 124~050 124~050 -0~005      
Total Volume and Open Interest 1,179,610 3,314,869 +19,218
5-Year T-Notes(CBOT)
Jun17 170510 117~294 118~026 117~266 117~274 -0~002 561,163 3,168,482 -9,099
Sep17 170510 117~130 117~164 117~086 117~092 -0~002 7,277 26,057 +5,768
Dec17 170510 116~312 116~312 116~312 116~312 -0~002      
Total Volume and Open Interest 568,440 3,194,539 -3,331
2 Year T-Notes(CBOT)
Jun17 170510 108~054 108~070 108~044 108~046 unch 237,271 1,353,380 -8,984
Sep17 170510 108~010 108~010 107~312 107~312 +0~002 9,559 12,469 +7,885
Dec17 170510 107~312 107~312 107~312 107~312 +0~002      
Total Volume and Open Interest 246,830 1,365,849 -1,099
Eurodollars(CME)
Jun17 170510 98.725 98.740 98.720 98.735 +0.020 195,443 1,443,805 -6,735
Sep17 170510 98.590 98.610 98.590 98.605 +0.020 156,089 1,419,029 +27,061
Dec17 170510 98.505 98.525 98.505 98.510 +0.015 175,864 1,637,684 -8,759
Mar18 170510 98.400 98.425 98.400 98.410 +0.015 128,479 1,084,549 -2,900
Jun18 170510 98.295 98.325 98.295 98.305 +0.020 168,314 1,000,284 +5,298
Sep18 170510 98.190 98.220 98.190 98.200 +0.020 127,105 875,861 +5,907
Dec18 170510 98.080 98.115 98.075 98.090 +0.020 146,835 1,385,155 +2,390
Mar19 170510 98.015 98.050 98.015 98.020 +0.020 101,988 725,662 -5,200
Jun19 170510 97.945 97.985 97.945 97.955 +0.020 109,224 667,948 +2,077
Sep19 170510 97.875 97.925 97.875 97.890 +0.020 75,445 616,395 +978
Dec19 170510 97.805 97.840 97.800 97.810 +0.025 110,935 699,498 +4,117
Mar20 170510 97.745 97.800 97.745 97.765 +0.025 63,466 395,535 +920
Jun20 170510 97.710 97.750 97.710 97.715 +0.020 44,976 256,152 +434
Sep20 170510 97.660 97.705 97.660 97.670 +0.020 40,152 200,473 -1,092
Dec20 170510 97.600 97.645 97.600 97.610 +0.020 38,614 311,676 +60
Mar21 170510 97.565 97.610 97.560 97.575 +0.020 32,148 113,165 -2,383
Jun21 170510 97.520 97.565 97.520 97.530 +0.015 35,755 126,038 -3,289
Sep21 170510 97.485 97.520 97.480 97.485 +0.015 19,665 74,129 +389
Total Volume and Open Interest 1,833,516 13,414,032 +19,608
Ultra T-Bond(CBOT)
Jun17 170510 160~25 161~20 160~08 160~13 -0~04 91,782 732,918 +3,303
Sep17 170510 160~07 160~07 159~12 159~12 -0~04 1,309 9,213 +1,300
Dec17 170510 158~12 158~12 158~12 158~12 -0~04      
Total Volume and Open Interest 93,091 742,131 +4,603
Ultra 10-Yr T-Note(CBOT)
Jun17 170510 134~055 134~170 133~305 133~315 -0~030 67,489 345,868 +1,579
Sep17 170510 133~040 133~040 133~040 133~040 -0~035      
Dec17 170510 133~040 133~040 133~040 133~040 -0~035      
Total Volume and Open Interest 67,489 345,868 +1,579
30 Day Federal Funds(CBOT)
May17 170510 99.095 99.095 99.092 99.095 unch 4,502 230,910 +314
Jun17 170510 98.985 98.990 98.980 98.985 +0.005 8,639 75,958 +58
Jul17 170510 98.890 98.895 98.885 98.890 unch 45,981 235,657 +14,434
Aug17 170510 98.875 98.880 98.865 98.870 unch 10,588 136,679 -761
Sep17 170510 98.830 98.840 98.830 98.830 unch 6,742 35,313 +1,013
Oct17 170510 98.745 98.760 98.745 98.750 +0.005 19,496 151,050 -4,155
Total Volume and Open Interest 129,501 1,375,551 +7,547
Japanese Govt Bonds(SGX)
Jun17 170509 150.85 150.86 150.73 150.74 -0.11 292 21,735 +100
Sep17 170509 150.74 150.74 150.74 150.74 -0.11      
Dec17 170509 150.74 150.74 150.74 150.74 -0.11      
Total Volume and Open Interest 292 21,735 +100
Euro-Buxl(EUREX)
Jun17 170510 165.28 166.70 164.90 166.16 +1.02 43,483 206,170 +10,414
Sep17 170510 163.28 164.78 163.28 164.34 +1.04 1,032 11,600 +1,226
Dec17 170510 162.62 162.62 162.62 162.62 +1.02      
Total Volume and Open Interest 44,515 217,770 +11,640
Euro-Bund(EUREX)
Jun17 170510 160.41 160.83 160.22 160.60 +0.31 723,295 2,005,827 -22,433
Sep17 170510 161.90 162.54 161.90 162.30 +0.34 37,634 180,040 -621
Dec17 170510 159.33 159.33 159.33 159.33 +0.31 0 8 +0
Total Volume and Open Interest 760,929 2,185,875 -23,054
Euro-Bobl(EUREX)
Jun17 170510 131.39 131.49 131.30 131.38 +0.03 601,778 1,400,413 -8,502
Sep17 170510 131.97 132.15 131.97 132.05 +0.04 12,614 47,823 +926
Dec17 170510 131.08 131.08 131.08 131.08 +0.03      
Total Volume and Open Interest 614,392 1,448,236 -7,576
Euro-Schatz(EUREX)
Jun17 170510 112.11 112.13 112.08 112.10 -0.01 458,038 1,491,234 -78,330
Sep17 170510 111.96 111.97 111.96 111.96 -0.01 2,715 10,484 +2,064
Dec17 170510 112.90 112.90 112.90 112.90 -0.01      
Total Volume and Open Interest 460,753 1,501,718 -76,266
3-Mth Euribor(EUREX)
Jun17 170510 100.330 100.330 100.330 100.330 unch 2 34,286 +0
Sep17 170510 100.315 100.315 100.315 100.315 unch 1 4,952 +4
Dec17 170510 100.285 100.285 100.285 100.285 +0.005 8 6,982 +103
Total Volume and Open Interest 18 73,214 +221
Long Gilt(LIFFE)
Jun17 170510 127~00 127~12 126~30 127~10 +0~11 137,783 707,775 +7,955
Sep17 170510 126~05 126~05 126~05 126~05 +0~11 0 2 +0
Total Volume and Open Interest 137,783 707,777 +7,955
3-Mth Short Sterling(LIFFE)
Jun17 170510 99.67 99.68 99.66 99.67 +0.00 28,036 361,243 +2,450
Sep17 170510 99.62 99.63 99.61 99.62 unch 36,893 442,923 +2,512
Dec17 170510 99.58 99.59 99.57 99.57 unch 93,740 407,286 -5,189
Mar18 170510 99.52 99.54 99.52 99.53 +0.01 70,331 346,990 -7,913
Jun18 170510 99.47 99.50 99.47 99.49 +0.01 55,179 414,965 -4,851
Sep18 170510 99.42 99.45 99.41 99.44 +0.02 60,315 254,432 -4,227
Total Volume and Open Interest 664,890 3,301,652 -17,987
3-Mth Euribor(LIFFE)
Jun17 170510 100.330 100.330 100.325 100.330 +0.005 14,102 409,985 -3,941
Sep17 170510 100.315 100.320 100.310 100.315 +0.005 49,683 479,118 -5,137
Dec17 170510 100.280 100.285 100.275 100.280 +0.005 64,627 368,752 -5,156
Total Volume and Open Interest 522,001 4,175,529 +13,879
3-Mth Aus T-Bills(SFE)
Jun17 170510 98.27 98.27 98.26 98.27 unch 1,662 141,264 -843
Sep17 170510 98.27 98.29 98.26 98.28 +0.01 8,649 189,002 -3,131
Dec17 170510 98.24 98.27 98.24 98.27 +0.02 8,717 212,818 -345
Mar18 170510 98.18 98.22 98.18 98.21 +0.03 11,460 139,622 +2,597
Jun18 170510 98.10 98.14 98.09 98.13 +0.03 5,150 118,183 -250
Sep18 170510 98.00 98.05 98.00 98.04 +0.03 7,748 88,609 +52
Dec18 170510 97.91 97.96 97.91 97.95 +0.03 5,824 58,331 +1,259
Mar19 170510 97.82 97.87 97.82 97.86 +0.03 4,445 37,549 -130
Jun19 170510 97.74 97.79 97.74 97.78 +0.04 436 11,297 +168
Sep19 170510 97.68 97.71 97.68 97.70 +0.04 116 1,485 -181
Total Volume and Open Interest 54,207 1,003,423 -804
10-Year Aus T-Bonds(SFE)
Jun17 170510 97.28 97.32 97.27 97.31 +0.02 108,678 926,594 -7,881
Sep17 170510 97.31 97.31 97.31 97.31 +0.02 0 219 +0
Total Volume and Open Interest 108,678 926,813 -7,881
3-Year Aus T-Bonds(SFE)
Jun17 170510 98.07 98.11 98.07 98.11 +0.03 143,306 912,961 -582
Sep17 170510 98.11 98.11 98.11 98.11 +0.03      
Total Volume and Open Interest 143,306 912,961 -582
Gold(CMX)
Jun17 170510 1222.1 1225.8 1217.5 1218.9 +2.8 201,061 255,800 -16,848
Aug17 170510 1225.3 1229.0 1221.0 1222.4 +2.8 19,466 90,563 +9,617
Oct17 170510 1229.1 1231.6 1225.5 1225.7 +2.8 1,409 7,948 +126
Dec17 170510 1232.4 1235.4 1228.0 1229.0 +2.8 4,596 57,145 +907
Feb18 170510 1237.8 1238.5 1231.7 1232.4 +2.8 874 7,765 +40
Apr18 170510 1239.0 1240.6 1234.8 1235.9 +2.8 335 2,653 +251
Jun18 170510 1243.7 1243.7 1239.4 1239.4 +2.8 692 4,525 -421
Aug18 170510 1243.1 1258.4 1243.1 1243.1 +2.8 23 313 +6
Oct18 170510 1246.8 1246.8 1246.8 1246.8 +2.7 252 269 +247
Dec18 170510 1255.8 1256.6 1249.8 1250.6 +2.6 120 5,914 +4
Feb19 170510 1254.5 1254.5 1254.5 1254.5 +2.6 0 2 +0
Total Volume and Open Interest 229,148 437,358 -5,985
Silver(CMX)
May17 170510 1614.5 1623.5 1610.0 1615.1 +14.3 148 274 -25
Jul17 170510 1618.0 1634.5 1614.5 1620.7 +14.0 55,076 149,072 +2,757
Sep17 170510 1626.0 1637.0 1622.0 1627.7 +14.1 1,163 14,527 +295
Dec17 170510 1636.0 1648.0 1631.0 1637.4 +14.0 661 26,026 +221
Mar18 170510 1647.3 1657.5 1647.3 1647.3 +13.8 47 862 +39
May18 170510 1654.7 1654.7 1654.7 1654.7 +13.8 0 311 +0
Jul18 170510 1662.2 1662.2 1662.2 1662.2 +13.8 3 261 +3
Total Volume and Open Interest 57,252 193,587 +3,282
Platinum(NYMEX)
Jul17 170510 905.3 914.5 903.0 909.9 +9.0 18,577 67,414 +183
Oct17 170510 909.8 917.5 908.7 913.1 +8.9 710 7,441 +466
Jan18 170510 911.6 919.0 911.0 916.9 +8.9 22 511 +10
Apr18 170510 921.6 935.8 921.6 921.6 +9.2 2 91 +1
Total Volume and Open Interest 19,321 75,567 +661
Palladium(NYMEX)
Jun17 170510 796.60 803.95 791.40 799.35 +5.75 4,657 30,265 -476
Sep17 170510 795.75 803.00 792.25 798.55 +5.70 1,252 7,214 +846
Dec17 170510 793.50 798.50 793.50 798.50 +5.65 5 157 +2
Total Volume and Open Interest 5,917 37,641 +374
Copper(CMX)
May17 170510 249.30 250.00 248.40 248.70 -0.30 606 3,361 -384
Jul17 170510 249.50 251.15 248.40 249.45 -0.35 92,537 121,807 -2,463
Sep17 170510 250.80 252.10 249.50 250.55 -0.40 12,829 36,007 +3,636
Dec17 170510 252.90 253.70 251.45 252.15 -0.45 4,500 40,070 +52
Mar18 170510 254.00 255.00 253.20 253.50 -0.45 697 12,177 +117
Total Volume and Open Interest 112,076 243,192 +975
E-mini DJIA Index(CBOT)
Jun17 170510 20891 20935 20841 20893 -14 83,336 121,805 +521
Sep17 170510 20820 20880 20809 20842 -14 31 430 +1
Dec17 170510 20730 20794 20730 20794 -14 1 39 -1
Mar18 170510 20764 20764 20764 20764 -14      
Total Volume and Open Interest 83,368 122,274 +521
S & P 500(CME)
Jun17 170510 2389.40 2395.30 2388.00 2395.30 +2.00 3,518 70,928 +1,450
Sep17 170510 2392.70 2393.30 2387.30 2392.70 +1.90 4 240 -7
Dec17 170510 2390.20 2391.00 2385.00 2390.20 +1.70 0 50 +0
Mar18 170510 2388.20 2389.00 2383.00 2388.20 +1.70      
Total Volume and Open Interest 3,522 71,218 +1,443
S & P 500 E-Mini(Globex)
Jun17 170510 2391.75 2397.00 2387.50 2395.25 +2.00 957,161 2,993,818 +31,322
Sep17 170510 2389.75 2394.00 2385.50 2392.75 +2.00 2,650 23,817 +735
Dec17 170510 2387.00 2391.25 2383.50 2390.25 +1.75 1,255 6,717 +408
Mar18 170510 2383.75 2388.25 2380.75 2388.25 +1.75 1 26 +0
Total Volume and Open Interest 961,067 3,024,378 +32,465
NASDAQ 100 E-Mini(Globex)
Jun17 170510 5678.50 5679.80 5658.30 5675.50 -0.80 164,353 271,692 -2,624
Sep17 170510 5682.30 5684.00 5666.00 5681.30 -0.70 212 901 +52
Dec17 170510 5688.50 5688.50 5678.50 5685.80 -0.70 14 232 +11
Total Volume and Open Interest 164,579 272,839 -2,561
S&P Midcap 400(CME) e-Mini
Jun17 170510 1723.90 1738.60 1719.10 1736.70 +10.80 9,614 96,169 +454
Sep17 170510 1735.30 1735.40 1721.10 1735.30 +10.80 0 1 +0
Dec17 170510 1732.00 1732.00 1732.00 1732.00 +10.80      
Total Volume and Open Interest 9,614 96,170 +454
Volatility Index(CBOE)
May17 170510 11.45 11.56 11.30 11.53 +0.10 86,820 197,073 -9,316
Jun17 170510 12.45 12.55 12.35 12.48 unch 71,772 191,179 +11,752
Jul17 170510 13.68 13.75 13.55 13.68 unch 20,973 66,950 +454
Aug17 170510 14.38 14.45 14.27 14.43 +0.10 13,698 41,527 +496
Total Volume and Open Interest 206,537 562,069 +5,891
S & P 600(CME)
Jun17 170510 851.80 851.80 851.80 851.80 +4.40      
Sep17 170510 850.50 850.50 850.50 850.50 +4.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170510 1385.20 1400.00 1382.80 1398.20 +8.80 100,089 580,197 +162
Sep17 170510 1389.90 1397.70 1388.50 1396.90 +8.70 3 232 -1
Dec17 170510 1395.90 1395.90 1395.90 1395.90 +8.70 0 80 +0
Total Volume and Open Interest 100,092 580,509 +161
Nikkei 225(CME)
Jun17 170510 19950 19985 19875 19965 +5 13,671 40,810 +1,102
Sep17 170510 19950 20000 19925 19990 +5 28 221 +3
Total Volume and Open Interest 13,699 41,031 +1,105
Nikkei 225(SGX)
Jun17 170510 19925 19955 19865 19905 +15 98,845 217,211 +2,187
Sep17 170510 19870 19985 19830 19870 +15 5 1,166 +1
Dec17 170510 19755 19755 19755 19755 +20 0 2,413 +0
Total Volume and Open Interest 98,974 231,805 +2,206
Nikkei 225 Mini(JPX)
Jun17 170509 19855 19930 19775 19890 +20 575,206 455,539 +1,716
Sep17 170509 19825 19885 19735 19840 +10 7,997 17,191 +1,250
Dec17 170509 19700 19750 19605 19720 +20 617 2,701 -8
Total Volume and Open Interest 609,720 566,123 +7,709
Nikkei 225(JPX)
Jun17 170509 19850 19930 19780 19890 +20 46,225 349,372 +3,673
Sep17 170509 19820 19880 19739 19840 +10 435 17,053 +391
Dec17 170509 19670 19730 19630 19720 +20 19 36,448 -494
Total Volume and Open Interest 46,695 466,708 +4,464
Nikkei 225(CME) Yen
Jun17 170510 19935 19970 19865 19950 -5 57,581 83,810 -1,902
Sep17 170510 19845 19910 19845 19910 -5 0 51 +0
Dec17 170510 19800 19800 19800 19800 -5      
Total Volume and Open Interest 57,581 83,861 -1,902
Nikkei 225(CME) e-Mini Yen
Jun17 170510 19890 19950 19890 19950 unch 9 20 +1
Sep17 170510 19910 19910 19910 19910 unch      
Dec17 170510 19800 19800 19800 19800 unch      
Total Volume and Open Interest 9 20 +1
CAC 40(EURONEXT)
May17 170510 5368.5 5383.0 5354.0 5377.0 +2.5 103,640 421,317 -2,070
Jun17 170510 5312.0 5329.5 5307.5 5327.5 +1.5 2,885 36,453 -2,221
Jul17 170510 5311.0 5317.5 5311.0 5317.5 +2.5 6 8 +4
Total Volume and Open Interest 106,531 468,412 -4,287
Hang Seng Index(HKFE)
May17 170510 24760 25068 24748 24921 +177 96,933 135,539 +753
Jun17 170510 24552 24860 24552 24712 +176 1,245 22,279 +240
Total Volume and Open Interest 98,385 162,784 +1,015
DAX(EUREX)
Jun17 170510 12740.5 12786.5 12717.5 12765.0 -7.5 73,969 160,417 -3,102
Sep17 170510 12728.5 12775.0 12720.0 12756.5 -7.5 308 5,654 -198
Dec17 170510 12710.0 12761.0 12710.0 12748.0 -7.5 1 3,506 +11
Total Volume and Open Interest 74,278 169,577 -3,289
Mini-DAX(EUREX)
Jun17 170510 12740.0 12786.0 12717.0 12765.0 -7.5 21,517 12,866 -138
Sep17 170510 12726.0 12770.0 12715.0 12756.5 -7.5 42 608 +5
Dec17 170510 12739.0 12748.0 12739.0 12748.0 -7.5 6 75 +11
Total Volume and Open Interest 21,565 13,549 -122
DJ EuroSTOXX 50(EUREX)
Jun17 170510 3603 3614 3595 3606 -7 1,153,334 4,048,751 -14,974
Sep17 170510 3595 3603 3588 3598 -7 785 49,851 +66
Dec17 170510 3577 3585 3577 3585 -7 39 34,550 -15
Total Volume and Open Interest 1,154,158 4,133,152 -14,923
Swiss Market Index(EUREX)
Jun17 170510 9086 9097 9032 9062 -44 36,789 198,193 +1,769
Sep17 170510 9047 9073 9022 9040 -44 7 4,269 +12
Dec17 170510 9013 9013 9013 9013 -44 0 117 +0
Total Volume and Open Interest 36,796 202,579 +1,781
FT-SE 100(EURONEXT)
Jun17 170510 7278.00 7349.50 7270.50 7338.50 +41.00 81,257 736,801 +2,802
Sep17 170510 7216.00 7277.00 7216.00 7274.50 +41.00 20 2,568 -10
Dec17 170510 7235.00 7235.00 7235.00 7235.00 +41.00 0 653 +0
Total Volume and Open Interest 81,277 740,022 +2,792
SPI 200(SFE)
Jun17 170510 5828.0 5878.0 5795.0 5871.0 +45.0 39,914 301,600 +485
Sep17 170510 5776.0 5816.0 5776.0 5816.0 +45.0 144 2,234 -61
Dec17 170510 5800.0 5800.0 5800.0 5800.0 +45.0 68 1,402 -12
Total Volume and Open Interest 40,126 306,418 +412
FTSE MIB(ISE)
Jun17 170510 21155.00 21240.00 21035.00 21209.00 +24.00 32,325 47,481 +724
Sep17 170510 21100.00 21145.00 20965.00 21122.00 +24.00 28 145 +6
Dec17 170510 21015.00 21015.00 21015.00 21015.00 +37.00 0 25 +0
Total Volume and Open Interest 32,353 47,651 +730
KOSPI 200(KFE)
Jun17 170510 300.25 305.60 295.85 296.55 +296.55 318,052 300,394 +7,985
Sep17 170510 301.05 305.80 296.55 297.15 +297.15 1,302 26,548 +2,421
Dec17 170510 305.20 305.80 298.70 299.10 +299.10 108 17,741 +91
Total Volume and Open Interest 319,462 364,162 +10,497
GSCI(CME)
May17 170510 370.00 375.95 370.00 374.35 +5.65 2,630 10,251 -1,015
Jun17 170510 376.05 377.15 375.50 375.65 +5.70 1,821 4,742 +1,755
Jul17 170510 377.10 377.10 377.10 377.10 +5.70      
Total Volume and Open Interest 4,451 14,993 +740
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!!!