Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 16, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170516 964.75 977.25 964.00 976.25 +11.00 64,617 356,046 -57
Aug17 170516 966.50 977.00 965.00 976.25 +9.75 5,321 34,109 +392
Sep17 170516 962.50 971.75 961.25 971.00 +8.25 2,314 13,695 +316
Nov17 170516 960.00 968.25 958.75 967.75 +7.00 24,938 186,839 +2,094
Jan18 170516 967.75 975.75 966.25 975.25 +7.00 1,356 15,930 +221
Mar18 170516 972.25 979.50 970.00 979.00 +7.00 939 10,927 +364
May18 170516 977.00 983.50 975.00 983.25 +6.75 461 6,049 +120
Jul18 170516 982.00 989.50 981.25 989.25 +6.50 611 12,283 +51
Aug18 170516 983.00 986.50 983.00 986.50 +6.50 36 201 +13
Sep18 170516 970.00 970.00 970.00 970.00 +6.50 0 47 +0
Nov18 170516 955.50 962.50 955.00 962.50 +6.75 209 4,787 +71
Jan19 170516 965.75 965.75 965.75 965.75 +6.50 0 59 +0
Mar19 170516 965.75 965.75 965.75 965.75 +6.50 0 7 +0
May19 170516 967.50 967.50 967.50 967.50 +6.50 0 7 +0
Total Volume and Open Interest 100,802 641,046 +3,485
Soybean Meal(CBOT)
Jul17 170516 312.50 317.50 311.60 317.00 +4.50 28,896 198,920 +1,019
Aug17 170516 313.40 318.20 312.40 317.60 +4.30 4,040 26,564 +490
Sep17 170516 314.00 318.50 312.90 318.00 +4.10 1,781 22,093 +349
Oct17 170516 313.20 317.40 311.90 317.00 +3.90 1,133 15,541 +282
Dec17 170516 314.40 318.40 313.00 318.10 +3.90 6,745 79,557 +600
Jan18 170516 313.70 318.70 313.70 318.40 +3.80 393 7,162 +57
Mar18 170516 314.30 318.80 313.60 318.40 +3.70 358 7,330 -94
May18 170516 314.90 319.10 313.80 318.80 +3.80 311 4,313 -45
Jul18 170516 316.40 320.70 315.50 320.50 +4.00 277 3,928 +27
Aug18 170516 315.60 320.00 315.00 320.00 +4.20 20 783 +13
Total Volume and Open Interest 44,095 368,626 +2,692
Soybean Oil(CBOT)
Jul17 170516 33.04 33.38 32.93 33.01 -0.01 45,643 208,036 -1,608
Aug17 170516 33.19 33.45 33.04 33.10 -0.01 7,137 33,289 +820
Sep17 170516 33.22 33.56 33.14 33.20 unch 3,574 24,230 -128
Oct17 170516 33.40 33.58 33.18 33.24 +0.01 1,011 15,734 -75
Dec17 170516 33.44 33.76 33.33 33.40 unch 7,433 88,718 +76
Jan18 170516 33.55 33.85 33.46 33.48 -0.02 495 9,902 +37
Mar18 170516 33.75 34.00 33.59 33.64 -0.01 360 9,898 -50
May18 170516 33.92 34.14 33.77 33.78 -0.02 155 4,899 -11
Jul18 170516 34.15 34.20 33.92 33.92 -0.03 348 4,129 -30
Aug18 170516 33.98 33.98 33.88 33.88 -0.04 9 559 +9
Total Volume and Open Interest 66,313 402,246 -959
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170516 523.5 525.8 521.1 525.1 +1.8 5,524 95,466 +469
Nov17 170516 504.5 506.7 503.9 506.1 +1.6 3,739 73,170 +37
Jan18 170516 510.0 512.0 509.6 511.3 +1.6 394 9,838 -84
Mar18 170516 514.3 516.4 514.3 515.4 +1.5 122 1,363 +35
Total Volume and Open Interest 9,782 180,117 -122
Corn(CBOT)
Jul17 170516 367.25 368.75 365.25 367.75 unch 92,519 733,856 +1,211
Sep17 170516 375.00 376.50 373.00 375.75 +0.25 19,254 211,308 -1,590
Dec17 170516 384.75 386.50 382.75 385.50 +0.25 26,868 276,652 +2,457
Mar18 170516 394.50 395.75 392.50 395.00 +0.25 3,373 68,538 +284
May18 170516 401.00 402.00 399.00 401.25 unch 1,528 12,508 +746
Jul18 170516 406.25 407.25 404.00 406.75 unch 1,917 36,679 -119
Sep18 170516 401.00 402.75 400.50 402.75 +0.50 45 2,729 -6
Dec18 170516 403.25 405.00 401.75 403.75 -0.50 977 20,657 +392
Mar19 170516 410.75 410.75 410.75 410.75 -0.50 0 423 +0
May19 170516 415.00 415.00 415.00 415.00 -0.50 0 184 +0
Total Volume and Open Interest 146,481 1,364,144 +3,136
Wheat(CBOT)
Jul17 170516 423.25 426.00 420.25 424.25 +1.00 48,739 263,407 -1,004
Sep17 170516 438.00 440.25 435.00 438.25 +0.25 20,339 70,132 -1,434
Dec17 170516 459.00 461.00 456.50 459.50 +0.75 13,933 70,964 -366
Mar18 170516 477.75 479.50 475.25 477.50 unch 2,430 18,055 -100
May18 170516 488.75 489.00 486.75 488.75 -0.25 715 3,633 +120
Jul18 170516 495.00 498.00 493.00 496.50 +1.00 965 4,520 +379
Total Volume and Open Interest 87,186 432,756 -2,388
Wheat(KCBT)
Jul17 170516 428.50 429.00 421.00 424.50 -4.00 12,545 152,083 -514
Sep17 170516 445.25 446.00 438.00 441.75 -3.75 4,597 28,989 +25
Dec17 170516 469.50 470.25 463.00 466.25 -3.50 5,596 37,255 +431
Mar18 170516 482.50 484.25 478.50 481.25 -3.50 1,067 17,409 +86
May18 170516 493.50 493.50 490.00 492.50 -3.25 72 3,850 +8
Jul18 170516 502.50 503.00 501.00 503.00 -3.50 94 4,170 +41
Sep18 170516 513.00 515.75 513.00 515.75 -3.75 0 280 +0
Total Volume and Open Interest 23,971 244,284 +13
Wheat(MGE)
Jul17 170516 538.75 544.00 537.50 539.75 -0.25 2,283 30,132 -169
Sep17 170516 547.00 551.50 544.50 546.75 -0.50 668 11,625 -97
Dec17 170516 554.00 557.50 553.50 555.25 -1.00 502 10,295 +190
Mar18 170516 563.50 566.75 563.00 564.00 -1.25 101 5,308 +0
May18 170516 570.00 571.00 569.00 569.50 -0.75 45 2,646 +7
Jul18 170516 576.25 576.25 575.00 575.00 -1.00 5 587 +3
Total Volume and Open Interest 3,604 60,802 -66
Oats(CBOT)
Jul17 170516 233.50 233.50 227.00 229.75 -0.50 252 4,971 +25
Sep17 170516 221.00 222.00 221.00 222.00 +1.00 42 105 -27
Dec17 170516 222.00 222.00 217.75 219.00 -1.00 231 1,084 +171
Mar18 170516 221.00 222.00 221.00 222.00 +0.25 0 71 +0
Total Volume and Open Interest 525 6,231 +164
Rough Rice(CBOT)
May17 170512 10.23 10.23 10.23 10.23 -0.19 20 90 -28
Jul17 170516 10.66 10.70 10.52 10.63 -0.01 1,819 8,620 -418
Sep17 170516 10.92 10.93 10.79 10.87 -0.01 128 705 +15
Nov17 170516 11.14 11.14 11.02 11.08 -0.03 43 77 +7
Total Volume and Open Interest 1,990 9,404 -518
Live Cattle(CME)
Jun17 170516 122.285 122.885 120.580 121.900 -0.550 42,484 75,792 -8,573
Aug17 170516 118.480 118.850 116.785 118.250 -0.550 38,599 169,726 +10,043
Oct17 170516 115.285 115.550 113.785 115.135 -0.515 14,389 101,000 +1,421
Dec17 170516 115.635 116.150 114.200 115.850 -0.330 8,094 44,200 +647
Feb18 170516 116.150 116.150 114.250 115.850 -0.350 3,298 18,073 +576
Apr18 170516 114.250 114.680 113.100 114.385 -0.415 740 7,659 +25
Total Volume and Open Interest 107,848 420,197 +4,268
Feeder Cattle(CME)
May17 170516 141.500 141.750 139.285 140.950 -1.585 2,327 4,052 -693
Aug17 170516 149.000 149.150 145.830 147.700 -1.585 8,198 32,705 -146
Sep17 170516 148.485 148.735 145.850 147.685 -1.465 2,514 9,418 +152
Oct17 170516 147.750 147.750 144.935 146.650 -1.400 1,765 6,466 -34
Nov17 170516 144.750 145.130 143.035 144.500 -1.300 656 2,315 -33
Jan18 170516 138.500 138.830 136.735 138.050 -1.030 394 2,037 +97
Mar18 170516 134.880 135.325 133.500 134.735 -0.915 71 267 +30
Total Volume and Open Interest 15,926 57,267 -626
Lean Hogs(CME)
Jun17 170516 77.100 79.100 76.430 78.730 +1.480 17,709 40,139 -1,452
Jul17 170516 78.250 79.700 77.400 79.480 +1.130 13,788 58,106 +483
Aug17 170516 77.785 79.000 76.900 78.830 +0.980 8,313 37,863 +850
Oct17 170516 67.250 67.930 66.550 67.600 +0.420 4,573 41,049 +120
Dec17 170516 61.880 62.300 61.330 61.930 +0.250 1,495 19,119 +187
Feb18 170516 65.800 66.385 65.650 66.250 +0.450 611 8,776 -122
Apr18 170516 69.430 69.900 69.230 69.700 +0.350 991 6,212 +470
May18 170516 74.000 74.000 73.900 73.900 +0.250 1 100 +0
Total Volume and Open Interest 47,758 214,524 -542
Class III Milk(CME)
May17 170516 15.63 15.67 15.62 15.63 +0.03 114 4,804 +32
Jun17 170516 16.49 16.57 16.40 16.48 unch 736 5,495 -18
Jul17 170516 16.94 17.12 16.86 16.98 +0.07 293 3,781 +5
Aug17 170516 17.36 17.48 17.27 17.40 +0.06 245 3,305 +58
Sep17 170516 17.44 17.55 17.39 17.51 +0.07 120 3,055 +2
Oct17 170516 17.21 17.36 17.19 17.34 +0.10 86 2,504 -5
Nov17 170516 17.05 17.10 16.96 17.10 +0.12 62 2,273 +41
Dec17 170516 16.80 16.90 16.76 16.85 +0.05 23 2,221 +11
Jan18 170516 16.60 16.65 16.60 16.65 +0.08 0 684 +0
Feb18 170516 16.60 16.60 16.60 16.60 +0.05 0 650 +0
Mar18 170516 16.54 16.54 16.54 16.54 +0.04 0 597 +0
Apr18 170516 16.48 16.48 16.45 16.48 +0.03 0 438 +0
May18 170516 16.45 16.46 16.45 16.46 +0.02 0 371 +0
Total Volume and Open Interest 1,679 31,004 +126
Cocoa(ICE)
May17 170515 2070 2070 2070 2070 +25 2 21 -2
Jul17 170516 2047 2055 1975 2034 -7 29,249 141,012 -3,789
Sep17 170516 2060 2068 1990 2048 -6 12,671 66,788 +2,267
Dec17 170516 2072 2084 2006 2063 -5 7,419 40,419 +237
Mar18 170516 2101 2106 2032 2084 -5 2,830 22,962 -220
May18 170516 2114 2120 2053 2100 -5 1,026 10,784 +86
Jul18 170516 2130 2130 2100 2119 -4 437 6,908 +75
Total Volume and Open Interest 54,522 300,940 -1,278
Coffee "C"(ICE)
May17 170516 129.25 129.25 129.25 129.25 -2.00 0 2 +0
Jul17 170516 132.95 134.15 131.20 131.45 -2.00 11,747 104,138 -2,638
Sep17 170516 135.40 136.40 133.60 133.85 -1.95 2,510 39,616 -39
Dec17 170516 139.10 139.85 137.10 137.30 -1.90 1,802 33,826 -74
Mar18 170516 142.40 143.25 140.55 140.80 -1.85 1,310 14,954 +73
May18 170516 145.00 145.50 143.05 143.10 -1.75 329 6,223 +61
Total Volume and Open Interest 17,779 208,335 -2,586
Orange Juice(ICE)
Jul17 170516 144.70 144.95 142.65 143.35 -0.90 589 7,874 -127
Sep17 170516 142.50 143.25 141.35 141.80 -1.15 96 1,500 +31
Nov17 170516 142.55 143.30 141.70 141.95 -1.30 33 973 +7
Jan18 170516 142.35 142.85 141.95 142.00 -1.35 21 370 +13
Mar18 170516 143.55 143.55 142.65 142.65 -1.60 0 91 +0
May18 170516 142.80 142.80 142.80 142.80 -2.00 0 68 +0
Total Volume and Open Interest 739 10,876 -76
Sugar #11(ICE)
Jul17 170516 15.75 16.00 15.73 15.88 +0.27 41,248 367,883 -3,615
Oct17 170516 16.06 16.27 16.02 16.15 +0.26 17,602 180,731 +2,805
Mar18 170516 16.58 16.81 16.58 16.71 +0.24 10,132 119,171 -1,136
May18 170516 16.49 16.74 16.49 16.65 +0.23 2,483 42,773 +124
Jul18 170516 16.57 16.72 16.56 16.66 +0.21 813 25,478 +94
Oct18 170516 16.73 16.87 16.72 16.80 +0.19 416 28,787 +124
Mar19 170516 17.04 17.17 17.03 17.08 +0.15 288 13,744 +89
May19 170516 16.97 17.08 16.97 17.00 +0.14 207 4,181 +90
Total Volume and Open Interest 73,353 790,338 -1,359
London Cocoa(LCE)
May17 170515 1570 1570 1570 1570 +34 12,349 7,854 -10,623
Jul17 170516 1593 1607 1540 1578 -12 15,460 108,838 +2,268
Sep17 170516 1604 1622 1557 1594 -10 7,191 40,061 +0
Dec17 170516 1621 1639 1578 1612 -9 6,773 57,845 +661
Mar18 170516 1644 1657 1597 1631 -8 3,910 37,397 +1,043
May18 170516 1657 1669 1612 1645 -8 1,745 11,986 -173
Jul18 170516 1674 1685 1629 1660 -9 279 8,227 -39
Total Volume and Open Interest 37,487 279,939 +2,390
London Sugar(LCE)
Aug17 170516 441.00 450.00 440.70 448.00 +8.90 5,813 42,487 +47
Oct17 170516 435.00 440.10 434.50 437.80 +5.40 1,952 23,217 +272
Dec17 170516 437.30 442.10 437.30 440.30 +5.10 360 9,853 -76
Mar18 170516 442.60 444.90 441.40 443.10 +4.60 219 5,892 -42
May18 170516 445.20 446.00 445.20 446.00 +4.60 61 2,950 +19
Total Volume and Open Interest 8,405 86,503 +220
Cotton(ICE)
Jul17 170516 85.14 85.18 81.32 81.32 -4.00 26,885 131,456 +162
Oct17 170516 78.00 78.12 76.92 76.92 -1.85 35 84 +8
Dec17 170516 74.81 75.09 74.30 74.34 -0.72 23,125 105,398 +1,710
Mar18 170516 74.16 74.20 73.45 73.49 -0.65 2,958 11,975 +272
May18 170516 74.14 74.16 73.52 73.52 -0.67 939 1,559 +85
Jul18 170516 74.11 74.14 73.53 73.53 -0.69 287 2,134 +97
Total Volume and Open Interest 54,674 255,100 +2,589
Lumber(CME)
Jul17 170516 370.0 373.8 367.1 371.7 -1.7 912 3,633 +47
Sep17 170516 364.4 368.0 363.6 366.2 -1.9 150 789 -48
Nov17 170516 357.3 360.0 357.1 357.3 -4.3 31 343 +7
Jan18 170516 357.1 357.1 357.1 357.1 -2.2 1 65 +0
Total Volume and Open Interest 1,226 4,923 -115
Crude Oil(NYM)
Jun17 170516 48.82 49.38 48.17 48.66 -0.19 537,490 320,540 -18,131
Jul17 170516 49.12 49.69 48.51 49.00 -0.16 207,145 547,495 +11,343
Aug17 170516 49.35 49.92 48.81 49.29 -0.11 63,334 149,609 +5,685
Sep17 170516 49.60 50.14 49.10 49.55 -0.06 44,872 171,454 +128
Oct17 170516 49.75 50.30 49.32 49.76 -0.02 35,161 100,165 +208
Nov17 170516 50.14 50.46 49.51 49.95 +0.01 19,916 69,045 +2,472
Dec17 170516 50.03 50.60 49.65 50.11 +0.04 58,783 297,960 +1,085
Jan18 170516 50.32 50.65 50.10 50.22 +0.06 6,163 70,879 +90
Feb18 170516 50.17 50.71 50.09 50.27 +0.08 5,303 35,372 -1,281
Mar18 170516 50.34 50.67 49.90 50.28 +0.10 7,227 55,358 +2,468
Apr18 170516 50.42 50.42 50.26 50.26 +0.11 1,401 20,118 -18
May18 170516 50.21 50.54 50.19 50.23 +0.12 1,040 17,245 -183
Jun18 170516 50.15 50.57 49.78 50.19 +0.13 8,821 102,589 -43
Jul18 170516 50.30 50.30 50.14 50.14 +0.14 482 14,740 +72
Aug18 170516 50.15 50.15 50.09 50.09 +0.15 141 12,046 -32
Sep18 170516 50.05 50.05 50.05 50.05 +0.16 562 25,689 +42
Total Volume and Open Interest 1,021,623 2,315,137 +6,473
e-miNY Crude Oil(NYM)
Jun17 170516 48.850 49.400 48.200 48.650 -0.200 9,339 2,758 -41
Jul17 170516 49.150 49.700 48.500 49.000 -0.150 449 1,098 +84
Aug17 170516 49.525 49.800 48.850 49.300 -0.100 24 178 +3
Sep17 170516 49.750 49.750 49.275 49.550 -0.050 10 275 +7
Oct17 170516 49.500 49.750 49.500 49.750 -0.025 0 168 +0
Nov17 170516 50.025 50.025 49.950 49.950 unch 5 49 -1
Dec17 170516 50.500 50.500 50.050 50.100 +0.025 6 358 +2
Jan18 170516 50.000 50.225 50.000 50.225 +0.075 0 24 +0
Feb18 170516 50.000 50.275 50.000 50.275 +0.075 1 68 +1
Mar18 170516 50.275 50.275 50.275 50.275 +0.100 0 31 +0
Total Volume and Open Interest 9,836 5,226 +55
NY Harbor ULSD(NYM)
Jun17 170516 151.01 153.15 150.31 151.64 +0.68 49,833 89,298 -8,186
Jul17 170516 151.81 153.74 150.99 152.30 +0.68 33,557 100,381 +2,536
Aug17 170516 152.44 154.50 151.86 153.14 +0.69 16,711 38,604 -1,128
Sep17 170516 153.72 155.52 153.05 154.22 +0.72 9,705 37,026 +758
Oct17 170516 155.26 156.57 154.20 155.35 +0.74 5,039 15,768 -1
Nov17 170516 156.26 157.62 155.39 156.40 +0.76 3,315 15,832 +393
Dec17 170516 156.83 158.49 156.31 157.27 +0.77 7,789 66,958 +103
Jan18 170516 157.33 159.01 157.33 158.15 +0.79 678 11,319 -11
Feb18 170516 159.09 159.09 158.59 158.59 +0.79 339 5,033 +29
Mar18 170516 159.06 159.06 158.27 158.50 +0.78 885 7,453 -108
Apr18 170516 158.32 158.32 157.71 157.76 +0.74 929 4,144 +529
May18 170516 157.86 157.94 156.55 157.36 +0.71 383 2,725 +36
Jun18 170516 157.75 158.12 156.30 157.26 +0.69 1,199 16,439 +17
Jul18 170516 158.21 158.21 157.51 157.53 +0.68 91 1,029 +53
Total Volume and Open Interest 131,132 429,483 -4,777
RBOB Gasoline(NYM)
Jun17 170516 159.60 161.50 158.98 160.43 +0.89 65,857 86,553 -10,796
Jul17 170516 159.00 161.28 158.73 160.15 +0.79 52,909 110,628 +3,398
Aug17 170516 158.87 160.51 158.07 159.41 +0.83 29,238 38,804 +726
Sep17 170516 157.27 158.90 156.58 157.88 +0.86 21,399 44,108 +904
Oct17 170516 146.11 147.10 144.87 146.17 +0.90 11,741 34,639 -753
Nov17 170516 143.50 144.65 142.48 143.73 +0.85 5,990 20,868 -116
Dec17 170516 141.67 142.82 140.67 141.89 +0.81 7,923 33,853 -1,833
Jan18 170516 141.99 142.30 141.19 141.47 +0.82 1,929 6,596 -852
Feb18 170516 141.63 142.15 141.63 141.96 +0.82 1,352 2,696 -185
Mar18 170516 143.36 143.36 143.17 143.36 +0.80 655 3,229 -155
Total Volume and Open Interest 204,012 405,674 -8,391
e-miNY RBOB Gasoline(NYM)
Jun17 170516 160.40 160.40 160.40 160.40 +0.90 0 1 +0
Jul17 170516 160.20 160.20 160.15 160.20 +0.80      
Aug17 170516 159.40 159.41 159.40 159.40 +0.80      
Sep17 170516 157.90 157.90 157.88 157.90 +0.90      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170516 3.359 3.369 3.216 3.230 -0.119 150,243 183,823 -7,502
Jul17 170516 3.436 3.449 3.305 3.315 -0.114 95,688 262,819 +4,525
Aug17 170516 3.465 3.473 3.340 3.349 -0.107 38,929 114,319 +3,385
Sep17 170516 3.442 3.449 3.322 3.332 -0.101 25,505 128,267 +2,100
Oct17 170516 3.457 3.464 3.340 3.352 -0.097 32,279 190,436 +2,388
Nov17 170516 3.506 3.507 3.390 3.400 -0.092 15,676 65,993 +923
Dec17 170516 3.605 3.622 3.510 3.517 -0.092 7,863 73,674 -68
Jan18 170516 3.688 3.694 3.584 3.592 -0.091 18,271 104,424 -105
Feb18 170516 3.650 3.657 3.553 3.560 -0.085 6,863 46,168 +1,549
Mar18 170516 3.549 3.560 3.465 3.471 -0.078 17,803 69,343 +3,248
Apr18 170516 2.980 2.980 2.928 2.934 -0.036 12,223 97,158 +785
May18 170516 2.888 2.890 2.863 2.869 -0.029 4,159 35,266 +703
Jun18 170516 2.923 2.923 2.889 2.895 -0.025 1,587 19,463 -150
Jul18 170516 2.931 2.931 2.914 2.920 -0.023 2,020 21,731 +612
Aug18 170516 2.942 2.942 2.921 2.927 -0.021 687 18,833 +320
Sep18 170516 2.913 2.917 2.900 2.902 -0.022 313 17,430 +121
Total Volume and Open Interest 439,102 1,573,795 +13,659
Brent Crude Oil(ICE)
Jul17 170516 51.88 52.36 51.10 51.65 -0.17 304,757 452,016 -24,436
Aug17 170516 52.12 52.56 51.35 51.91 -0.10 178,845 440,513 +1,296
Sep17 170516 52.20 52.70 51.53 52.09 -0.05 90,443 293,966 +4,219
Oct17 170516 52.30 52.84 51.69 52.25 unch 42,137 127,645 -4
Nov17 170516 52.47 52.95 51.83 52.40 +0.04 24,274 103,837 +865
Dec17 170516 52.49 53.05 51.94 52.50 +0.06 90,917 320,364 +4,948
Jan18 170516 52.68 52.99 51.99 52.55 +0.09 8,419 46,901 +71
Feb18 170516 52.64 52.99 52.13 52.57 +0.11 6,777 43,060 +1,066
Mar18 170516 52.55 52.97 52.15 52.57 +0.13 6,281 54,145 +69
Apr18 170516 52.55 52.55 52.55 52.55 +0.15 1,301 19,878 -218
May18 170516 52.52 52.52 52.52 52.52 +0.17 943 20,970 -105
Jun18 170516 52.32 52.87 51.92 52.47 +0.19 15,277 102,815 +1,998
Jul18 170516 52.44 52.44 52.44 52.44 +0.20 892 16,820 +352
Aug18 170516 52.42 52.42 52.42 52.42 +0.22 632 15,448 +206
Total Volume and Open Interest 806,688 2,551,156 -8,063
Gas Oil(ICE)
Jun17 170516 456.00 460.25 452.25 458.00 -1.00 75,383 193,250 -5,509
Jul17 170516 456.75 461.00 453.25 458.75 -1.00 61,042 155,469 -3,326
Aug17 170516 459.00 463.00 456.00 460.75 -0.75 25,836 66,420 +4,063
Sep17 170516 461.25 465.25 458.00 463.25 -0.50 12,842 55,219 +1,727
Oct17 170516 464.00 468.25 461.00 466.00 -0.50 12,554 46,730 +1,980
Nov17 170516 465.50 469.25 462.50 467.50 -0.25 6,510 25,329 +249
Dec17 170516 466.00 470.00 462.75 468.25 -0.25 16,706 95,500 +616
Jan18 170516 467.75 471.75 467.25 469.75 -0.25 2,014 19,365 +79
Feb18 170516 469.50 471.25 466.75 471.25 -0.25 2,286 11,171 -290
Mar18 170516 470.00 472.75 470.00 472.00 -0.25 1,402 18,824 +304
Total Volume and Open Interest 225,092 874,603 +1,656
Ethanol(CBOT)
Jun17 170516 1.492 1.499 1.475 1.482 -0.025 428 1,248 -87
Jul17 170516 1.505 1.510 1.497 1.501 -0.020 367 734 -62
Aug17 170516 1.515 1.515 1.500 1.503 -0.015 170 444 -31
Sep17 170516 1.509 1.509 1.505 1.505 -0.010 57 241 +5
Oct17 170516 1.501 1.511 1.501 1.501 -0.010 58 168 +5
Nov17 170516 1.490 1.490 1.490 1.490 -0.010 24 140 +2
Dec17 170516 1.480 1.480 1.480 1.480 +0.001 21 327 +2
Jan18 170516 1.480 1.480 1.480 1.480 +0.001      
Total Volume and Open Interest 1,125 3,305 -166
WTI Crude Oil(ICE)
Jun17 170516 48.93 49.37 48.19 48.66 -0.19 46,516 51,036 -6,217
Jul17 170516 49.25 49.69 48.54 49.00 -0.16 70,443 81,635 +1,001
Aug17 170516 49.53 49.92 48.83 49.29 -0.11 36,239 47,240 +418
Sep17 170516 49.73 50.13 49.10 49.55 -0.06 16,747 46,974 +336
Oct17 170516 49.89 50.30 49.32 49.76 -0.02 7,376 20,954 +136
Nov17 170516 50.04 50.47 49.52 49.95 +0.01 3,795 7,077 +204
Dec17 170516 50.22 50.60 49.69 50.11 +0.04 16,576 119,624 -324
Jan18 170516 50.47 50.47 50.22 50.22 +0.06 422 9,798 +105
Feb18 170516 50.44 50.44 50.27 50.27 +0.08 437 4,580 -30
Mar18 170516 50.28 50.28 50.28 50.28 +0.10 905 11,391 +511
Apr18 170516 50.26 50.26 50.26 50.26 +0.11 191 2,045 -40
May18 170516 50.23 50.23 50.23 50.23 +0.12 98 1,375 +6
Jun18 170516 50.34 50.36 50.19 50.19 +0.13 3,646 36,713 -470
Jul18 170516 50.14 50.14 50.14 50.14 +0.14 1 507 +1
Aug18 170516 50.09 50.09 50.09 50.09 +0.15 0 1,448 +0
Sep18 170516 50.05 50.05 50.05 50.05 +0.16 0 2,104 +0
Total Volume and Open Interest 206,831 588,673 -3,843
US Dollar Index(ICE)
Jun17 170516 98.760 98.770 97.970 97.997 -0.803 24,672 71,957 +547
Sep17 170516 98.575 98.575 97.775 97.802 -0.803 574 2,119 +106
Dec17 170516 98.475 98.475 97.607 97.607 -0.803 14 633 +7
Total Volume and Open Interest 25,261 74,816 +661
Australian Dollar(CME)
Jun17 170516 74.08 74.33 73.90 74.23 +0.14 98,848 131,450 +6,312
Sep17 170516 74.10 74.23 73.81 74.13 +0.13 309 1,900 -454
Dec17 170516 74.16 74.16 73.89 74.05 +0.14 0 125 +0
Total Volume and Open Interest 99,343 134,644 +5,897
British Pound(CME)
Jun17 170516 129.09 129.71 128.77 129.34 +0.27 89,050 256,162 +157
Sep17 170516 129.60 129.99 129.14 129.70 +0.27 457 1,544 +144
Dec17 170516 129.73 130.27 129.57 130.07 +0.26 6 565 +4
Total Volume and Open Interest 89,792 259,847 +307
Canadian Dollar(CME)
Jun17 170516 73.40 73.71 73.25 73.67 +0.35 55,502 212,591 +1,760
Sep17 170516 73.56 73.82 73.37 73.79 +0.35 318 3,839 +105
Dec17 170516 73.72 73.95 73.55 73.92 +0.34 88 2,285 +23
Mar18 170516 74.02 74.07 73.98 74.06 +0.35 0 180 +0
Total Volume and Open Interest 56,070 220,352 +1,794
Japanese Yen(CME)
Jun17 170516 88.12 88.66 88.00 88.58 +0.50 146,544 209,991 +3,364
Sep17 170516 88.44 89.02 88.38 88.95 +0.50 900 2,899 -102
Dec17 170516 89.20 89.40 88.83 89.37 +0.50 31 261 +11
Total Volume and Open Interest 147,861 214,221 +3,306
Swiss Franc(CME)
Jun17 170516 100.59 101.74 100.54 101.72 +1.15 29,750 52,510 +1,163
Sep17 170516 101.20 102.32 101.19 102.31 +1.15 8 266 +2
Dec17 170516 102.95 102.95 102.95 102.95 +1.16 0 20 +0
Total Volume and Open Interest 29,758 52,804 +1,165
EuroFX(CME)
Jun17 170516 109.97 111.15 109.95 111.13 +1.17 175,113 410,595 +2,535
Sep17 170516 110.52 111.67 110.48 111.65 +1.17 909 4,039 -3
Dec17 170516 111.20 112.22 111.19 112.20 +1.16 29 743 -5
Total Volume and Open Interest 177,107 417,572 +2,259
Mexican Peso(CME)
May17 170515 536.00 536.00 536.00 536.00 +3.00 8 10 +0
Jun17 170516 531.25 535.00 530.25 533.88 +1.63 37,360 172,367 -2,162
Total Volume and Open Interest 41,384 183,103 +1,838
Brazilian Real(CME)
Jun17 170516 320.85 322.50 320.65 321.75 +0.90 1,983 23,172 -417
Jul17 170516 319.75 320.25 318.65 319.60 +0.90 29 134 +0
Aug17 170516 317.70 317.70 317.70 317.70 +0.65      
Sep17 170516 315.75 315.75 315.75 315.75 +0.60 0 31 +0
Total Volume and Open Interest 2,012 23,337 -417
30-Year T-Bonds(CBOT)
Jun17 170516 151~100 152~030 150~300 151~190 +0~100 248,326 661,628 -8,352
Sep17 170516 150~050 150~250 149~220 150~120 +0~110 2,035 4,134 +1,105
Dec17 170516 149~220 149~220 149~220 149~220 +0~110 1 1 +1
Total Volume and Open Interest 250,362 665,763 -7,246
10-Year T-Notes(CBOT)
Jun17 170516 125~140 125~230 125~090 125~175 +0~030 1,395,241 3,279,964 -24,802
Sep17 170516 125~035 125~130 124~315 125~070 +0~025 10,680 52,611 +2,849
Dec17 170516 124~290 124~290 124~290 124~290 +0~025      
Total Volume and Open Interest 1,405,921 3,332,575 -21,953
5-Year T-Notes(CBOT)
Jun17 170516 118~086 118~136 118~062 118~102 +0~012 758,486 3,168,279 +2,618
Sep17 170516 117~226 117~280 117~206 117~244 +0~014 20,110 60,572 +9,938
Dec17 170516 117~144 117~144 117~144 117~144 +0~014      
Total Volume and Open Interest 778,596 3,228,851 +12,556
2 Year T-Notes(CBOT)
Jun17 170516 108~086 108~096 108~076 108~086 unch 289,507 1,407,811 +8,833
Sep17 170516 108~040 108~050 108~032 108~042 +0~002 2,839 23,979 +1,411
Dec17 170516 108~042 108~042 108~042 108~042 +0~002      
Total Volume and Open Interest 292,346 1,431,790 +10,244
Eurodollars(CME)
Jun17 170516 98.757 98.760 98.750 98.755 -0.005 412,140 1,449,941 -2,790
Sep17 170516 98.655 98.665 98.645 98.655 -0.005 294,709 1,423,404 +14,964
Dec17 170516 98.570 98.585 98.555 98.570 -0.005 343,737 1,603,769 +17,569
Mar18 170516 98.500 98.510 98.480 98.495 unch 215,406 1,090,391 -5,772
Jun18 170516 98.405 98.425 98.385 98.405 unch 323,412 1,000,077 -56,885
Sep18 170516 98.310 98.330 98.285 98.310 unch 205,411 884,288 +1,974
Dec18 170516 98.205 98.230 98.185 98.210 +0.005 336,043 1,375,878 +4,256
Mar19 170516 98.140 98.165 98.115 98.140 +0.005 149,795 755,737 +10,596
Jun19 170516 98.070 98.100 98.050 98.075 +0.005 167,721 682,496 +4,180
Sep19 170516 98.010 98.040 97.985 98.015 +0.010 99,210 618,649 -6,211
Dec19 170516 97.925 97.955 97.905 97.935 +0.015 151,618 675,797 -4,176
Mar20 170516 97.875 97.910 97.855 97.885 +0.010 82,335 406,581 +3,573
Jun20 170516 97.825 97.855 97.800 97.830 +0.010 77,428 250,656 +720
Sep20 170516 97.775 97.805 97.755 97.780 +0.010 48,357 202,428 -21
Dec20 170516 97.715 97.745 97.690 97.720 +0.010 53,286 333,503 +4,222
Mar21 170516 97.675 97.705 97.650 97.680 +0.010 39,281 117,983 +955
Jun21 170516 97.630 97.660 97.605 97.635 +0.010 32,706 123,016 -2,030
Sep21 170516 97.580 97.610 97.555 97.585 +0.005 28,245 75,119 -100
Total Volume and Open Interest 3,167,119 13,465,201 -12,823
Ultra T-Bond(CBOT)
Jun17 170516 161~18 162~21 161~00 161~29 +0~14 88,204 732,968 +2,814
Sep17 170516 160~06 161~16 160~01 160~28 +0~14 2,669 14,310 +2,191
Dec17 170516 159~28 159~28 159~28 159~28 +0~14      
Total Volume and Open Interest 90,873 747,278 +5,005
Ultra 10-Yr T-Note(CBOT)
Jun17 170516 134~245 135~060 134~175 134~295 +0~040 94,769 344,688 -889
Sep17 170516 133~305 134~060 133~305 134~010 +0~035      
Dec17 170516 134~010 134~010 134~010 134~010 +0~035      
Total Volume and Open Interest 94,769 344,688 -889
30 Day Federal Funds(CBOT)
May17 170516 99.092 99.095 99.092 99.095 unch 9,086 229,252 -2,178
Jun17 170516 98.990 99.000 98.990 98.995 unch 26,070 73,986 +2,376
Jul17 170516 98.910 98.920 98.905 98.910 -0.005 146,514 288,325 +28,670
Aug17 170516 98.895 98.905 98.890 98.900 unch 52,689 152,311 +5,157
Sep17 170516 98.865 98.875 98.865 98.870 unch 16,771 38,457 -464
Oct17 170516 98.810 98.820 98.805 98.810 unch 51,792 157,852 -2,143
Total Volume and Open Interest 424,197 1,484,450 +43,619
Japanese Govt Bonds(SGX)
Jun17 170515 150.68 150.74 150.64 150.64 +0.07 1,812 20,845 +235
Sep17 170515 150.56 150.56 150.56 150.56 -0.01      
Dec17 170515 150.56 150.56 150.56 150.56 -0.01      
Total Volume and Open Interest 1,812 20,845 +235
Euro-Buxl(EUREX)
Jun17 170516 165.10 165.40 164.20 165.02 +0.06 36,728 197,764 +5,752
Sep17 170516 163.00 163.46 162.44 163.26 +0.04 1,248 14,011 +99
Dec17 170516 161.48 161.48 161.48 161.48 +0.06      
Total Volume and Open Interest 37,976 211,775 +5,851
Euro-Bund(EUREX)
Jun17 170516 160.61 160.63 160.17 160.48 -0.03 598,554 1,929,799 -10,443
Sep17 170516 162.31 162.32 161.88 162.22 -0.03 17,049 208,321 +19,533
Dec17 170516 159.21 159.21 159.21 159.21 -0.03 0 8 +0
Total Volume and Open Interest 615,603 2,138,128 +9,090
Euro-Bobl(EUREX)
Jun17 170516 131.47 131.50 131.33 131.41 -0.04 504,620 1,355,965 -29,747
Sep17 170516 132.12 132.12 132.07 132.11 -0.04 6,474 74,883 +761
Dec17 170516 131.11 131.11 131.11 131.11 -0.04      
Total Volume and Open Interest 511,094 1,430,848 -28,986
Euro-Schatz(EUREX)
Jun17 170516 112.13 112.14 112.08 112.11 -0.02 303,839 1,478,061 -87,782
Sep17 170516 111.97 111.97 111.96 111.96 -0.02 5,392 19,226 +3,607
Dec17 170516 112.90 112.90 112.90 112.90 -0.02      
Total Volume and Open Interest 309,231 1,497,287 -84,175
3-Mth Euribor(EUREX)
Jun17 170516 100.330 100.335 100.330 100.335 +0.005 0 34,284 +0
Sep17 170516 100.320 100.320 100.320 100.320 unch 0 4,952 -1
Dec17 170516 100.290 100.295 100.290 100.295 unch 0 7,083 +1
Total Volume and Open Interest 290 73,256 +22
Long Gilt(LIFFE)
Jun17 170516 127~18 127~32 127~12 127~31 +0~05 174,346 716,035 +16,094
Sep17 170516 126~12 126~26 126~10 126~26 +0~04 9 23 +9
Total Volume and Open Interest 174,355 716,058 +16,103
3-Mth Short Sterling(LIFFE)
Jun17 170516 99.68 99.68 99.68 99.68 unch 94,466 366,444 -9,511
Sep17 170516 99.65 99.66 99.65 99.66 unch 51,871 447,638 -8,230
Dec17 170516 99.62 99.63 99.61 99.62 unch 58,795 393,953 +1,622
Mar18 170516 99.59 99.59 99.57 99.59 unch 73,825 341,978 +4,965
Jun18 170516 99.55 99.55 99.53 99.55 unch 80,921 408,704 -1,499
Sep18 170516 99.50 99.51 99.48 99.50 unch 57,631 267,763 -2,525
Total Volume and Open Interest 867,587 3,291,075 -33,714
3-Mth Euribor(LIFFE)
Jun17 170516 100.330 100.335 100.325 100.330 unch 49,323 424,805 +5,045
Sep17 170516 100.320 100.325 100.315 100.320 unch 70,867 489,388 +7,015
Dec17 170516 100.295 100.300 100.285 100.295 unch 80,180 360,909 +598
Total Volume and Open Interest 861,173 4,184,565 -504
3-Mth Aus T-Bills(SFE)
Jun17 170516 98.28 98.28 98.27 98.28 unch 5,510 145,218 -433
Sep17 170516 98.29 98.30 98.29 98.30 unch 11,464 196,231 +4,909
Dec17 170516 98.29 98.30 98.28 98.30 unch 21,678 219,966 -694
Mar18 170516 98.25 98.26 98.24 98.25 unch 21,391 149,632 +1,657
Jun18 170516 98.18 98.19 98.17 98.19 unch 16,772 118,276 -5,530
Sep18 170516 98.10 98.11 98.09 98.11 unch 9,719 86,038 -1,719
Dec18 170516 98.02 98.04 98.02 98.03 unch 10,422 60,400 +1,351
Mar19 170516 97.94 97.96 97.94 97.96 unch 4,010 39,514 +416
Jun19 170516 97.86 97.89 97.86 97.88 unch 818 10,576 -693
Sep19 170516 97.79 97.81 97.79 97.81 unch 703 2,822 +86
Total Volume and Open Interest 102,637 1,034,394 -550
10-Year Aus T-Bonds(SFE)
Jun17 170516 97.38 97.40 97.36 97.39 +0.01 137,020 947,550 -4,767
Sep17 170516 97.39 97.39 97.39 97.39 +0.01 0 219 +0
Total Volume and Open Interest 137,020 947,769 -4,767
3-Year Aus T-Bonds(SFE)
Jun17 170516 98.17 98.18 98.16 98.18 unch 192,201 886,930 -30,884
Sep17 170516 98.18 98.18 98.18 98.18 unch      
Total Volume and Open Interest 192,201 886,930 -30,884
Gold(CMX)
Jun17 170516 1230.8 1239.1 1230.0 1236.4 +6.4 199,881 212,157 -6,566
Aug17 170516 1234.4 1242.4 1233.6 1239.7 +6.3 22,143 123,202 +3,880
Oct17 170516 1237.7 1245.2 1237.4 1243.1 +6.3 1,099 7,126 -304
Dec17 170516 1240.8 1249.0 1240.8 1246.5 +6.4 5,983 63,410 +1,559
Feb18 170516 1248.0 1252.0 1248.0 1249.8 +6.4 828 8,414 -2
Apr18 170516 1254.1 1254.1 1253.2 1253.2 +6.4 1 2,709 +0
Jun18 170516 1254.3 1258.2 1254.3 1256.6 +6.4 253 4,623 +117
Aug18 170516 1261.2 1261.2 1260.1 1260.1 +6.4 4 647 -4
Oct18 170516 1263.7 1263.7 1263.7 1263.7 +6.4 0 272 +0
Dec18 170516 1264.6 1267.4 1264.6 1267.4 +6.4 29 5,924 -10
Feb19 170516 1271.3 1271.3 1271.3 1271.3 +6.4 3 3 +1
Total Volume and Open Interest 231,565 433,356 -1,116
Silver(CMX)
May17 170516 1658.0 1677.5 1658.0 1669.3 +13.2 36 95 -109
Jul17 170516 1663.0 1686.5 1661.0 1674.7 +14.4 59,660 161,712 +4,019
Sep17 170516 1669.5 1693.0 1669.5 1681.8 +14.6 3,008 20,305 +1,361
Dec17 170516 1681.0 1702.5 1681.0 1691.6 +14.6 1,541 26,199 +250
Mar18 170516 1696.0 1701.6 1696.0 1701.6 +14.7 113 1,092 +48
May18 170516 1708.3 1709.0 1690.0 1708.3 +14.8 27 377 +25
Jul18 170516 1715.8 1715.8 1715.8 1715.8 +14.8 0 262 +0
Total Volume and Open Interest 64,664 212,364 +5,597
Platinum(NYMEX)
Jul17 170516 930.2 943.5 929.8 937.0 +8.3 13,127 66,674 -12
Oct17 170516 934.8 946.2 934.8 940.0 +8.0 249 8,324 +56
Jan18 170516 941.5 946.5 941.5 943.8 +8.0 13 510 -2
Apr18 170516 948.7 948.7 948.7 948.7 +8.0 1 90 -1
Total Volume and Open Interest 13,392 75,713 +41
Palladium(NYMEX)
Jun17 170516 795.75 807.85 785.85 792.00 -5.00 3,465 27,599 -665
Sep17 170516 794.70 806.50 785.50 791.55 -4.50 826 9,217 +368
Dec17 170516 805.55 805.55 791.30 791.30 -4.50 29 269 +26
Total Volume and Open Interest 4,322 37,092 -271
Copper(CMX)
May17 170516 252.10 254.65 251.55 254.45 +1.15 343 2,389 -182
Jul17 170516 253.80 255.30 252.20 255.05 +1.15 45,587 122,079 -180
Sep17 170516 254.95 256.40 253.50 256.20 +1.15 3,369 44,679 +1,199
Dec17 170516 256.50 258.00 255.60 257.85 +1.10 2,105 40,181 +546
Mar18 170516 258.20 259.10 258.15 259.10 +1.05 183 12,118 -5
Total Volume and Open Interest 51,834 251,283 +1,341
E-mini DJIA Index(CBOT)
Jun17 170516 20940 20995 20894 20935 +5 83,758 120,981 -2,055
Sep17 170516 20883 20938 20860 20886 +6 73 469 +2
Dec17 170516 20838 20838 20838 20838 +6 0 39 +0
Mar18 170516 20808 20808 20808 20808 +6      
Total Volume and Open Interest 83,831 121,489 -2,053
S & P 500(CME)
Jun17 170516 2398.10 2403.90 2397.00 2397.10 -1.30 2,070 76,397 -613
Sep17 170516 2396.00 2400.60 2391.60 2394.40 -1.20 75 300 +60
Dec17 170516 2391.40 2397.60 2388.60 2391.40 -1.20 0 62 +2
Mar18 170516 2389.40 2395.60 2386.60 2389.40 -1.20      
Total Volume and Open Interest 2,145 76,759 -551
S & P 500 E-Mini(Globex)
Jun17 170516 2399.75 2404.50 2393.75 2397.00 -1.50 1,087,422 3,042,372 +13,851
Sep17 170516 2396.50 2401.75 2391.50 2394.50 -1.00 3,994 28,639 -645
Dec17 170516 2393.00 2398.00 2388.00 2391.50 -1.00 4,042 10,326 +3,258
Mar18 170516 2393.75 2393.75 2389.50 2389.50 -1.00 7 285 -3
Total Volume and Open Interest 1,095,465 3,081,622 +16,461
NASDAQ 100 E-Mini(Globex)
Jun17 170516 5705.00 5727.30 5696.30 5724.30 +23.00 186,832 272,406 +1,000
Sep17 170516 5710.00 5731.80 5702.30 5729.80 +23.00 305 959 +16
Dec17 170516 5720.00 5734.30 5720.00 5734.30 +23.00 403 638 +399
Total Volume and Open Interest 187,541 274,016 +1,414
S&P Midcap 400(CME) e-Mini
Jun17 170516 1729.50 1732.70 1717.70 1727.90 -1.60 8,896 96,447 +154
Sep17 170516 1726.50 1729.50 1719.20 1726.50 -1.60 0 1 +0
Dec17 170516 1723.20 1723.20 1723.20 1723.20 -1.60      
Total Volume and Open Interest 8,896 96,448 +154
Volatility Index(CBOE)
May17 170516 10.85 11.15 10.50 11.08 +0.25 89,206 140,919 -21,803
Jun17 170516 12.19 12.25 12.00 12.08 -0.10 98,513 267,645 +5,530
Jul17 170516 13.34 13.40 13.18 13.23 -0.10 22,311 71,782 -173
Aug17 170516 14.17 14.30 14.08 14.13 -0.05 10,966 43,610 +2,870
Total Volume and Open Interest 232,635 606,233 -7,832
S & P 600(CME)
Jun17 170516 843.90 843.90 843.90 843.90 -0.60      
Sep17 170516 842.60 842.60 842.60 842.60 -0.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170516 1392.90 1396.90 1382.50 1393.20 +0.50 133,297 577,453 -606
Sep17 170516 1390.50 1393.50 1381.20 1391.90 +0.70 1,821 2,032 +1,792
Dec17 170516 1390.90 1390.90 1390.90 1390.90 +0.70 0 80 +0
Total Volume and Open Interest 135,118 579,565 +1,186
Nikkei 225(CME)
Jun17 170516 19960 20005 19815 19860 -90 9,204 40,944 +312
Sep17 170516 19960 19995 19855 19890 -85 43 99 -11
Total Volume and Open Interest 9,247 41,043 +301
Nikkei 225(SGX)
Jun17 170516 19890 19920 19875 19895 +10 86,636 232,024 +4,056
Sep17 170516 19805 19865 19805 19860 +10 1,351 3,512 +2,120
Dec17 170516 19740 19740 19740 19740 +10 0 2,413 +0
Total Volume and Open Interest 87,987 243,600 -5,173
Nikkei 225 Mini(JPX)
Jun17 170515 19865 19890 19750 19890 -70 690,928 477,066 +10,749
Sep17 170515 19830 19850 19715 19850 -70 12,238 20,013 -245
Dec17 170515 19700 19720 19590 19720 -70 757 2,619 +30
Total Volume and Open Interest 749,078 657,930 +23,121
Nikkei 225(JPX)
Jun17 170515 19860 19890 19750 19890 -70 55,426 357,835 +6,315
Sep17 170515 19830 19850 19720 19850 -70 3,330 21,442 +2,492
Dec17 170515 19680 19720 19580 19720 -70 26 37,833 +1,448
Total Volume and Open Interest 58,819 481,018 +10,220
Nikkei 225(CME) Yen
Jun17 170516 19960 19995 19810 19855 -90 33,793 81,575 +456
Sep17 170516 19875 19925 19795 19820 -90 1,850 1,048 +997
Dec17 170516 19710 19710 19710 19710 -90      
Total Volume and Open Interest 35,643 82,623 +1,453
Nikkei 225(CME) e-Mini Yen
Jun17 170516 19860 19860 19855 19860 -80 5 45 +20
Sep17 170516 19820 19820 19820 19820 -90      
Dec17 170516 19710 19710 19710 19710 -90      
Total Volume and Open Interest 5 45 +20
CAC 40(EURONEXT)
May17 170516 5399.5 5416.5 5387.5 5404.5 +4.5 70,377 426,854 -569
Jun17 170516 5352.5 5369.5 5339.5 5357.5 +5.5 6,677 40,564 +5,138
Jul17 170516 5345.0 5347.0 5334.0 5347.0 +5.5 1 11 +1
Total Volume and Open Interest 78,558 484,063 +6,070
Hang Seng Index(HKFE)
May17 170516 25253 25378 25206 25301 +44 93,937 145,717 +138
Jun17 170516 25053 25164 25005 25102 +50 1,418 24,398 +475
Total Volume and Open Interest 96,615 177,419 +1,127
DAX(EUREX)
Jun17 170516 12801.0 12841.0 12772.0 12800.5 +8.0 63,496 165,256 +4,085
Sep17 170516 12788.0 12826.5 12775.5 12792.0 +8.0 146 5,717 +4
Dec17 170516 12778.0 12783.5 12765.0 12783.5 +8.0 161 3,659 +0
Total Volume and Open Interest 63,803 174,632 +4,089
Mini-DAX(EUREX)
Jun17 170516 12804.0 12840.0 12773.0 12800.5 +8.0 15,793 13,023 +735
Sep17 170516 12779.0 12829.0 12778.0 12792.0 +8.0 29 643 +2
Dec17 170516 12777.0 12813.0 12777.0 12783.5 +8.0 0 75 +0
Total Volume and Open Interest 15,822 13,741 +737
DJ EuroSTOXX 50(EUREX)
Jun17 170516 3614 3629 3609 3621 +10 1,205,020 4,065,646 -637
Sep17 170516 3608 3616 3602 3612 +10 2,389 51,790 +161
Dec17 170516 3599 3599 3599 3599 +9 5 37,274 +2,701
Total Volume and Open Interest 1,207,414 4,154,710 +2,225
Swiss Market Index(EUREX)
Jun17 170516 9095 9129 9069 9124 +30 41,948 200,799 -3,886
Sep17 170516 9061 9103 9061 9103 +30 21 5,073 +714
Dec17 170516 9074 9074 9074 9074 +29 0 137 +20
Total Volume and Open Interest 41,969 206,009 -3,152
FT-SE 100(EURONEXT)
Jun17 170516 7425.00 7498.00 7413.00 7487.50 +71.00 84,854 750,376 +4,873
Sep17 170516 7376.50 7430.00 7374.50 7422.50 +71.00 109 9,008 +0
Dec17 170516 7382.00 7382.00 7382.00 7382.00 +70.50 750 1,403 +750
Total Volume and Open Interest 85,713 760,787 +5,623
SPI 200(SFE)
Jun17 170516 5820.0 5874.0 5809.0 5854.0 +36.0 38,731 308,484 +1,212
Sep17 170516 5798.0 5798.0 5798.0 5798.0 +35.0 2 2,491 +0
Dec17 170516 5782.0 5782.0 5782.0 5782.0 +35.0 0 1,402 +0
Total Volume and Open Interest 38,784 313,710 +1,252
FTSE MIB(ISE)
Jun17 170516 21360.00 21500.00 21315.00 21466.00 +110.00 23,130 49,576 -853
Sep17 170516 21265.00 21380.00 21265.00 21379.00 +113.00 9 138 +1
Dec17 170516 21277.00 21277.00 21277.00 21277.00 +121.00 0 2 +0
Total Volume and Open Interest 23,139 49,716 -852
KOSPI 200(KFE)
Jun17 170516 299.55 302.10 298.30 299.35 -0.40 213,395 276,395 -6,289
Sep17 170516 300.10 302.90 299.20 300.30 -0.15 871 29,627 +1,168
Dec17 170516 303.30 303.30 300.60 301.45 +0.35 2 20,438 +1,697
Total Volume and Open Interest 214,272 345,910 -3,424
GSCI(CME)
Jun17 170516 383.70 384.45 381.60 382.00 -0.60 1,884 14,850 +1,779
Jul17 170516 383.45 383.45 383.45 383.45 -0.60      
Aug17 170516 386.40 386.40 386.40 386.40 -0.60      
Total Volume and Open Interest 3,751 15,412  
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!!!