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 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170517 975.50 980.50 973.50 975.75 -0.50 77,844 357,803 +1,757
Aug17 170517 975.25 980.25 972.75 975.00 -1.25 6,581 34,700 +591
Sep17 170517 970.25 974.75 968.25 970.50 -0.50 4,276 14,167 +472
Nov17 170517 966.50 971.50 964.50 967.75 unch 27,151 187,231 +392
Jan18 170517 973.50 978.50 972.00 975.25 unch 1,056 16,025 +95
Mar18 170517 977.50 982.00 975.75 978.50 -0.50 411 10,957 +30
May18 170517 981.00 985.25 980.75 983.00 -0.25 242 6,101 +52
Jul18 170517 988.00 991.75 987.00 988.75 -0.50 409 12,349 +66
Aug18 170517 984.00 986.25 984.00 986.25 -0.25 15 211 +10
Sep18 170517 969.75 969.75 969.75 969.75 -0.25 0 47 +0
Nov18 170517 961.00 964.00 960.25 961.25 -1.25 269 4,878 +91
Jan19 170517 965.00 965.00 965.00 965.00 -0.75 0 59 +0
Mar19 170517 965.25 965.25 965.25 965.25 -0.50 0 7 +0
May19 170517 967.00 967.00 967.00 967.00 -0.50 0 7 +0
Total Volume and Open Interest 118,254 644,602 +3,556
Soybean Meal(CBOT)
Jul17 170517 317.00 317.90 314.40 315.30 -1.70 45,572 199,144 +224
Aug17 170517 317.60 318.70 315.20 316.10 -1.50 6,217 26,889 +325
Sep17 170517 318.00 319.00 315.70 316.60 -1.40 3,251 22,271 +178
Oct17 170517 316.70 317.50 314.90 315.60 -1.40 1,280 15,681 +140
Dec17 170517 317.80 318.90 315.60 316.70 -1.40 11,216 79,762 +205
Jan18 170517 318.10 319.30 315.80 317.10 -1.30 528 7,222 +60
Mar18 170517 317.80 319.20 316.30 317.40 -1.00 577 7,398 +68
May18 170517 317.60 318.40 317.30 317.70 -1.10 308 4,385 +72
Jul18 170517 319.20 320.70 318.30 319.20 -1.30 203 3,996 +68
Aug18 170517 319.40 319.40 318.60 318.60 -1.40 92 825 +42
Total Volume and Open Interest 69,377 370,045 +1,419
Soybean Oil(CBOT)
Jul17 170517 33.02 33.39 32.96 33.15 +0.14 44,590 208,013 -23
Aug17 170517 33.11 33.48 33.06 33.25 +0.15 4,299 33,468 +179
Sep17 170517 33.20 33.58 33.16 33.34 +0.14 3,035 24,584 +354
Oct17 170517 33.23 33.60 33.23 33.39 +0.15 680 15,775 +41
Dec17 170517 33.39 33.76 33.36 33.56 +0.16 9,361 90,017 +1,299
Jan18 170517 33.49 33.84 33.49 33.65 +0.17 415 9,928 +26
Mar18 170517 33.64 33.95 33.64 33.80 +0.16 502 9,939 +41
May18 170517 33.80 34.11 33.78 33.94 +0.16 75 4,905 +6
Jul18 170517 34.15 34.25 34.07 34.08 +0.16 150 4,189 +60
Aug18 170517 34.03 34.03 33.96 34.03 +0.15 32 570 +11
Total Volume and Open Interest 63,268 404,274 +2,028
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170517 524.9 529.3 524.3 527.7 +2.6 4,847 95,374 -92
Nov17 170517 505.5 508.0 504.4 505.9 -0.2 3,791 73,307 +137
Jan18 170517 512.2 513.0 510.0 510.8 -0.5 584 9,661 -177
Mar18 170517 515.6 517.3 514.0 515.1 -0.3 87 1,387 +24
Total Volume and Open Interest 9,309 180,009 -108
Corn(CBOT)
Jul17 170517 367.00 372.25 366.25 371.50 +3.75 116,961 731,454 -2,402
Sep17 170517 375.00 379.75 374.25 379.25 +3.50 17,318 210,880 -428
Dec17 170517 384.50 389.50 384.00 389.00 +3.50 29,182 277,858 +1,206
Mar18 170517 394.25 399.25 393.75 398.50 +3.50 4,426 69,140 +602
May18 170517 400.00 405.25 400.00 404.50 +3.25 2,347 12,664 +156
Jul18 170517 405.25 410.00 405.25 409.75 +3.00 1,114 36,933 +254
Sep18 170517 403.75 405.25 403.75 404.75 +2.00 46 2,730 +1
Dec18 170517 402.75 407.00 402.75 406.25 +2.50 1,007 20,950 +293
Mar19 170517 413.00 413.00 413.00 413.00 +2.25 0 423 +0
May19 170517 417.25 417.25 417.25 417.25 +2.25 0 184 +0
Total Volume and Open Interest 172,401 1,363,826 -318
Wheat(CBOT)
Jul17 170517 423.00 432.25 421.50 427.00 +2.75 67,802 270,091 +6,684
Sep17 170517 437.00 445.25 435.50 440.25 +2.00 21,115 70,776 +644
Dec17 170517 458.50 466.25 456.75 461.75 +2.25 13,092 70,786 -178
Mar18 170517 476.00 483.75 474.75 479.50 +2.00 2,497 18,358 +303
May18 170517 486.75 494.75 486.75 490.50 +1.75 295 3,695 +62
Jul18 170517 497.75 502.25 497.75 498.75 +2.25 543 4,777 +257
Total Volume and Open Interest 105,472 440,564 +7,808
Wheat(KCBT)
Jul17 170517 423.00 433.50 421.75 426.50 +2.00 21,269 151,630 -453
Sep17 170517 440.25 450.25 438.75 443.75 +2.00 6,019 30,201 +1,212
Dec17 170517 465.75 474.50 463.75 468.75 +2.50 3,920 37,750 +495
Mar18 170517 480.50 488.75 479.00 483.25 +2.00 920 17,355 -54
May18 170517 495.25 499.00 493.75 493.75 +1.25 251 3,865 +15
Jul18 170517 501.00 510.00 501.00 504.00 +1.00 311 4,290 +120
Sep18 170517 517.25 517.25 513.00 517.25 +1.50 0 280 +0
Total Volume and Open Interest 32,690 245,619 +1,335
Wheat(MGE)
Jul17 170517 539.00 546.00 539.00 541.00 +1.25 3,141 30,091 -41
Sep17 170517 546.25 553.25 546.25 547.75 +1.00 979 11,477 -148
Dec17 170517 555.00 561.25 555.00 556.00 +0.75 348 10,414 +119
Mar18 170517 564.25 568.75 564.00 564.50 +0.50 369 5,423 +115
May18 170517 571.00 571.00 569.50 569.50 unch 195 2,755 +109
Jul18 170517 577.25 577.75 575.75 575.75 +0.75 9 592 +5
Total Volume and Open Interest 5,041 60,961 +159
Oats(CBOT)
Jul17 170517 228.50 237.50 226.75 235.50 +5.75 721 5,006 +35
Sep17 170517 220.75 229.75 220.75 227.50 +5.50 21 113 +8
Dec17 170517 221.25 226.00 221.25 224.00 +5.00 161 1,100 +16
Mar18 170517 228.00 229.00 227.25 227.25 +5.25 0 71 +0
Total Volume and Open Interest 903 6,290 +59
Rough Rice(CBOT)
May17 170512 10.23 10.23 10.23 10.23 -0.19 20 90 -28
Jul17 170517 10.63 10.98 10.63 10.91 +0.28 808 8,358 -262
Sep17 170517 10.87 11.21 10.87 11.15 +0.28 31 717 +12
Nov17 170517 11.20 11.41 11.20 11.35 +0.27 2 79 +2
Total Volume and Open Interest 841 9,156 -248
Live Cattle(CME)
Jun17 170517 122.400 123.450 121.750 122.450 +0.550 23,130 69,865 -5,927
Aug17 170517 118.785 119.550 118.035 118.830 +0.580 21,635 170,044 +318
Oct17 170517 115.480 116.180 114.885 115.580 +0.445 9,704 100,707 -293
Dec17 170517 116.050 116.750 115.480 116.330 +0.480 4,911 44,532 +332
Feb18 170517 116.100 116.730 115.550 116.350 +0.500 2,165 18,105 +32
Apr18 170517 114.680 115.100 114.080 114.680 +0.295 503 7,704 +45
Total Volume and Open Interest 62,258 414,775 -5,422
Feeder Cattle(CME)
May17 170517 141.450 142.300 140.650 141.985 +1.035 1,008 3,759 -293
Aug17 170517 148.450 149.330 146.450 147.735 +0.035 6,255 32,718 +13
Sep17 170517 148.250 149.250 146.600 147.880 +0.195 2,072 9,381 -37
Oct17 170517 147.000 148.100 145.830 146.750 +0.100 1,354 6,505 +39
Nov17 170517 144.880 146.000 143.800 144.735 +0.235 401 2,322 +7
Jan18 170517 138.535 139.630 137.550 138.300 +0.250 97 2,038 +1
Mar18 170517 136.300 136.400 134.600 135.285 +0.550 13 265 -2
Total Volume and Open Interest 11,202 56,996 -271
Lean Hogs(CME)
Jun17 170517 79.230 79.950 78.800 78.900 +0.170 14,802 38,468 -1,671
Jul17 170517 79.700 79.950 78.900 79.000 -0.480 11,558 58,084 -22
Aug17 170517 78.885 79.400 78.550 78.680 -0.150 8,288 39,924 +2,061
Oct17 170517 67.680 67.950 67.650 67.725 +0.125 4,830 41,856 +807
Dec17 170517 61.950 62.380 61.950 62.285 +0.355 2,254 19,481 +362
Feb18 170517 66.250 66.450 65.950 66.150 -0.100 1,087 8,623 -153
Apr18 170517 69.700 69.850 69.300 69.550 -0.150 944 6,532 +320
May18 170517 73.900 73.900 73.830 73.830 -0.070 2 100 +0
Total Volume and Open Interest 43,991 216,309 +1,785
Class III Milk(CME)
May17 170517 15.64 15.66 15.60 15.62 -0.01 28 4,819 +15
Jun17 170517 16.48 16.56 16.22 16.37 -0.11 418 5,476 -19
Jul17 170517 16.94 17.00 16.66 16.83 -0.15 195 3,766 -15
Aug17 170517 17.37 17.39 17.06 17.27 -0.13 203 3,269 -36
Sep17 170517 17.47 17.47 17.20 17.37 -0.14 120 3,028 -27
Oct17 170517 17.34 17.35 17.09 17.21 -0.13 69 2,501 -3
Nov17 170517 17.03 17.10 16.91 16.98 -0.12 27 2,260 -13
Dec17 170517 16.85 16.85 16.74 16.77 -0.08 48 2,200 -21
Jan18 170517 16.57 16.57 16.55 16.55 -0.10 5 684 +0
Feb18 170517 16.60 16.60 16.53 16.53 -0.07 5 651 +1
Mar18 170517 16.50 16.50 16.50 16.50 -0.04 2 599 +2
Apr18 170517 16.47 16.48 16.45 16.47 -0.01 10 448 +10
May18 170517 16.46 16.46 16.44 16.44 -0.02 13 384 +13
Total Volume and Open Interest 1,157 30,919 -85
Cocoa(ICE)
May17 170515 2070 2070 2070 2070 +25 2 21 -2
Jul17 170517 2036 2062 2004 2054 +20 26,519 137,115 -3,897
Sep17 170517 2053 2072 2017 2064 +16 11,871 67,688 +900
Dec17 170517 2063 2085 2033 2078 +15 6,452 40,217 -202
Mar18 170517 2088 2105 2055 2098 +14 1,487 22,594 -368
May18 170517 2104 2120 2072 2113 +13 574 10,754 -30
Jul18 170517 2131 2133 2124 2131 +12 202 7,043 +135
Total Volume and Open Interest 47,436 297,507 -3,433
Coffee "C"(ICE)
May17 170517 132.20 132.20 132.20 132.20 +2.95 0 2 +0
Jul17 170517 132.10 135.35 130.05 134.40 +2.95 8,595 103,699 -439
Sep17 170517 134.55 137.65 132.50 136.75 +2.90 2,538 39,563 -53
Dec17 170517 138.00 141.10 136.00 140.20 +2.90 1,331 33,955 +129
Mar18 170517 141.20 144.45 139.50 143.60 +2.80 1,002 15,214 +260
May18 170517 143.80 146.55 141.80 145.85 +2.75 308 6,256 +33
Total Volume and Open Interest 13,822 208,249 -86
Orange Juice(ICE)
Jul17 170517 143.20 144.05 141.35 141.90 -1.45 534 7,880 +6
Sep17 170517 141.35 141.50 140.10 140.45 -1.35 68 1,535 +35
Nov17 170517 141.60 141.60 140.15 140.55 -1.40 94 1,016 +43
Jan18 170517 141.80 141.80 140.65 140.65 -1.35 54 407 +37
Mar18 170517 141.35 141.35 141.35 141.35 -1.30 14 100 +9
May18 170517 141.50 141.50 141.50 141.50 -1.30 2 70 +2
Total Volume and Open Interest 766 11,008 +132
Sugar #11(ICE)
Jul17 170517 16.01 16.34 15.87 16.30 +0.42 57,356 365,491 -2,392
Oct17 170517 16.27 16.57 16.15 16.54 +0.39 23,291 181,956 +1,225
Mar18 170517 16.83 17.10 16.71 17.08 +0.37 11,023 119,510 +339
May18 170517 16.73 17.00 16.65 16.99 +0.34 2,558 42,769 -4
Jul18 170517 16.75 16.97 16.64 16.95 +0.29 872 25,490 +12
Oct18 170517 16.88 17.04 16.76 17.02 +0.22 482 28,777 -10
Mar19 170517 17.12 17.27 17.03 17.25 +0.17 372 13,829 +85
May19 170517 17.00 17.15 16.95 17.14 +0.14 165 4,191 +10
Total Volume and Open Interest 96,487 789,790 -548
London Cocoa(LCE)
Jul17 170517 1578 1591 1554 1589 +11 15,193 108,870 +32
Sep17 170517 1598 1605 1572 1604 +10 8,316 39,016 -1,045
Dec17 170517 1618 1622 1591 1620 +8 6,259 58,008 +163
Mar18 170517 1632 1638 1611 1634 +3 3,576 37,861 +464
May18 170517 1653 1653 1625 1646 +1 1,373 12,189 +203
Jul18 170517 1664 1666 1650 1659 -1 690 8,422 +195
Sep18 170517 1679 1679 1663 1673 -2 124 5,714 -49
Total Volume and Open Interest 35,539 273,435 -6,504
London Sugar(LCE)
Aug17 170517 451.00 460.20 448.30 459.20 +11.20 10,559 43,055 +568
Oct17 170517 442.60 448.00 438.40 447.30 +9.50 3,890 24,082 +865
Dec17 170517 445.20 449.50 440.20 448.90 +8.60 2,199 9,756 -97
Mar18 170517 449.10 451.80 443.20 451.30 +8.20 258 5,988 +96
May18 170517 452.90 453.50 449.90 453.50 +7.50 50 2,948 -2
Total Volume and Open Interest 16,957 87,934 +1,431
Cotton(ICE)
Jul17 170517 81.32 83.04 79.63 80.17 -1.15 67,921 129,909 -1,547
Oct17 170517 77.24 77.24 76.55 76.56 -0.36 124 91 +7
Dec17 170517 74.35 74.98 74.19 74.46 +0.12 35,902 113,115 +7,717
Mar18 170517 73.51 74.20 73.50 73.75 +0.26 2,437 12,545 +570
May18 170517 73.56 74.33 73.56 73.80 +0.28 296 1,588 +29
Jul18 170517 74.18 74.25 73.70 73.79 +0.26 138 2,149 +15
Total Volume and Open Interest 107,101 262,033 +6,933
Lumber(CME)
Jul17 170517 372.0 377.7 370.5 373.7 +2.0 893 3,697 +64
Sep17 170517 366.8 370.5 364.5 367.8 +1.6 282 760 -29
Nov17 170517 360.6 362.3 358.4 359.7 +2.4 87 361 +18
Jan18 170517 357.4 357.4 357.4 357.4 +0.3 2 64 -1
Total Volume and Open Interest 1,266 4,913 -10
Crude Oil(NYM)
Jun17 170517 48.23 49.50 48.03 49.07 +0.41 687,153 273,731 -46,809
Jul17 170517 48.53 49.84 48.37 49.41 +0.41 295,658 573,423 +25,928
Aug17 170517 48.80 50.11 48.66 49.70 +0.41 85,594 152,291 +2,682
Sep17 170517 49.13 50.35 48.92 49.97 +0.42 63,878 174,805 +3,351
Oct17 170517 49.38 50.53 49.15 50.19 +0.43 37,766 107,124 +6,959
Nov17 170517 49.60 50.70 49.38 50.38 +0.43 21,682 67,515 -1,530
Dec17 170517 49.74 50.84 49.49 50.53 +0.42 104,887 307,302 +9,342
Jan18 170517 49.76 50.89 49.76 50.63 +0.41 12,708 72,172 +1,293
Feb18 170517 49.87 50.92 49.87 50.67 +0.40 7,788 35,554 +182
Mar18 170517 49.83 50.92 49.83 50.66 +0.38 9,054 55,875 +517
Apr18 170517 49.82 50.84 49.82 50.63 +0.37 2,538 20,475 +357
May18 170517 49.81 50.76 49.81 50.59 +0.36 2,668 17,552 +307
Jun18 170517 49.66 50.79 49.66 50.54 +0.35 24,932 106,209 +3,620
Jul18 170517 50.42 50.60 50.42 50.47 +0.33 2,103 14,752 +12
Aug18 170517 50.37 50.42 50.37 50.41 +0.32 546 11,853 -193
Sep18 170517 50.35 50.35 50.35 50.35 +0.30 1,782 26,415 +726
Total Volume and Open Interest 1,411,079 2,329,885 +14,748
e-miNY Crude Oil(NYM)
Jun17 170517 48.200 49.500 48.025 49.075 +0.425 12,754 2,409 -349
Jul17 170517 48.625 49.825 48.375 49.400 +0.400 1,159 1,158 +60
Aug17 170517 48.725 50.100 48.725 49.700 +0.400 154 239 +61
Sep17 170517 49.200 50.300 49.200 49.975 +0.425 15 274 -1
Oct17 170517 50.100 50.250 50.025 50.200 +0.450 11 167 -1
Nov17 170517 50.350 50.375 50.350 50.375 +0.425 19 49 +0
Dec17 170517 49.550 50.800 49.500 50.525 +0.425 42 342 -16
Jan18 170517 50.500 50.625 50.500 50.625 +0.400 10 16 -8
Feb18 170517 50.675 50.675 50.000 50.675 +0.400 3 67 -1
Mar18 170517 50.650 50.650 50.650 50.650 +0.375 2 29 -2
Total Volume and Open Interest 14,172 4,968 -258
NY Harbor ULSD(NYM)
Jun17 170517 150.30 154.64 150.01 153.35 +1.71 64,341 82,757 -6,541
Jul17 170517 151.03 155.18 150.70 153.98 +1.68 46,480 102,786 +2,405
Aug17 170517 152.01 155.93 151.62 154.82 +1.68 26,069 38,269 -335
Sep17 170517 153.30 156.98 152.77 155.95 +1.73 15,245 37,165 +139
Oct17 170517 154.45 158.06 153.98 157.12 +1.77 9,742 15,682 -86
Nov17 170517 155.06 158.97 155.06 158.18 +1.78 8,992 16,970 +1,138
Dec17 170517 155.87 159.92 155.87 159.04 +1.77 19,535 67,429 +471
Jan18 170517 159.01 160.58 158.86 159.89 +1.74 1,001 11,370 +51
Feb18 170517 160.77 160.77 160.29 160.29 +1.70 573 5,009 -24
Mar18 170517 160.22 160.22 159.95 160.15 +1.65 894 7,278 -175
Apr18 170517 160.09 160.09 159.21 159.39 +1.63 449 4,228 +84
May18 170517 158.93 158.93 156.55 158.93 +1.57 671 2,814 +89
Jun18 170517 157.26 159.55 157.26 158.77 +1.51 1,005 16,415 -24
Jul18 170517 158.97 158.97 157.51 158.97 +1.44 35 1,031 +2
Total Volume and Open Interest 195,544 426,651 -2,832
RBOB Gasoline(NYM)
Jun17 170517 159.28 161.97 158.46 160.27 -0.16 55,888 81,523 -5,030
Jul17 170517 158.90 161.68 158.21 160.05 -0.10 46,794 112,684 +2,056
Aug17 170517 158.19 161.06 157.54 159.54 +0.13 21,900 39,810 +1,006
Sep17 170517 156.19 159.59 156.08 158.27 +0.39 19,176 45,230 +1,122
Oct17 170517 144.58 147.89 144.58 146.78 +0.61 15,100 33,900 -739
Nov17 170517 142.66 145.48 142.38 144.49 +0.76 6,333 21,623 +755
Dec17 170517 140.36 143.60 140.36 142.76 +0.87 8,003 34,641 +788
Jan18 170517 140.52 143.28 140.52 142.42 +0.95 802 6,433 -163
Feb18 170517 142.36 143.14 142.36 142.98 +1.02 483 2,701 +5
Mar18 170517 144.04 144.73 143.71 144.41 +1.05 341 3,125 -104
Total Volume and Open Interest 177,462 405,357 -317
e-miNY RBOB Gasoline(NYM)
Jun17 170517 160.30 160.40 160.30 160.30 -0.10 0 1 +0
Jul17 170517 160.10 160.10 160.05 160.10 -0.10      
Aug17 170517 159.50 159.54 159.50 159.50 +0.10      
Sep17 170517 158.30 158.30 158.27 158.30 +0.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170517 3.231 3.269 3.165 3.192 -0.038 142,311 165,150 -18,673
Jul17 170517 3.315 3.354 3.258 3.283 -0.032 95,700 260,867 -1,952
Aug17 170517 3.349 3.389 3.297 3.320 -0.029 36,601 122,629 +8,310
Sep17 170517 3.332 3.372 3.284 3.306 -0.026 23,837 130,599 +2,332
Oct17 170517 3.353 3.390 3.310 3.330 -0.022 26,326 190,480 +44
Nov17 170517 3.404 3.437 3.363 3.383 -0.017 13,039 65,786 -207
Dec17 170517 3.521 3.550 3.484 3.504 -0.013 6,718 73,510 -164
Jan18 170517 3.592 3.628 3.557 3.578 -0.014 14,520 104,097 -327
Feb18 170517 3.564 3.584 3.530 3.550 -0.010 7,676 48,120 +1,952
Mar18 170517 3.473 3.502 3.444 3.463 -0.008 9,808 69,243 -100
Apr18 170517 2.935 2.950 2.919 2.933 -0.001 9,108 97,316 +158
May18 170517 2.862 2.877 2.861 2.871 +0.002 4,958 35,809 +543
Jun18 170517 2.895 2.899 2.881 2.896 +0.001 1,929 19,521 +58
Jul18 170517 2.915 2.925 2.909 2.922 +0.002 3,835 22,066 +335
Aug18 170517 2.922 2.935 2.917 2.929 +0.002 2,225 18,850 +17
Sep18 170517 2.898 2.918 2.894 2.906 +0.004 1,523 17,681 +251
Total Volume and Open Interest 408,747 1,568,619 -5,176
Brent Crude Oil(ICE)
Jul17 170517 51.20 52.61 51.04 52.21 +0.56 331,418 433,264 -18,752
Aug17 170517 51.43 52.82 51.30 52.44 +0.53 180,638 441,291 +778
Sep17 170517 51.61 52.97 51.50 52.61 +0.52 114,706 298,038 +4,072
Oct17 170517 51.77 53.10 51.66 52.76 +0.51 62,654 132,619 +4,974
Nov17 170517 51.92 53.21 51.81 52.90 +0.50 40,805 107,815 +3,978
Dec17 170517 52.04 53.31 51.91 53.00 +0.50 155,578 327,053 +6,689
Jan18 170517 52.09 53.32 52.09 53.05 +0.50 11,840 49,854 +2,953
Feb18 170517 52.11 53.32 52.05 53.06 +0.49 8,147 44,611 +1,551
Mar18 170517 52.17 53.30 52.17 53.05 +0.48 11,390 53,740 -405
Apr18 170517 53.02 53.02 53.02 53.02 +0.47 2,250 20,328 +450
May18 170517 52.97 52.97 52.97 52.97 +0.45 1,804 21,096 +126
Jun18 170517 52.11 53.15 52.06 52.90 +0.43 25,893 105,080 +2,265
Jul18 170517 52.89 52.89 52.86 52.86 +0.42 951 16,814 -6
Aug18 170517 52.91 52.91 52.82 52.82 +0.40 502 15,480 +32
Total Volume and Open Interest 1,020,263 2,565,570 +14,414
Gas Oil(ICE)
Jun17 170517 452.00 464.50 451.25 463.50 +5.50 103,388 174,857 -18,393
Jul17 170517 453.00 464.75 452.00 464.00 +5.25 74,802 151,961 -3,508
Aug17 170517 455.00 466.50 454.25 465.75 +5.00 30,040 66,547 +127
Sep17 170517 457.25 468.75 456.75 468.00 +4.75 17,594 54,146 -1,073
Oct17 170517 460.25 471.50 459.75 470.75 +4.75 13,149 49,230 +2,500
Nov17 170517 461.50 472.75 461.50 472.00 +4.50 6,267 25,666 +337
Dec17 170517 462.50 473.75 462.25 472.75 +4.50 33,173 97,464 +1,964
Jan18 170517 466.00 475.25 465.75 474.25 +4.50 2,619 19,561 +196
Feb18 170517 469.75 476.25 469.75 475.75 +4.50 1,305 11,299 +128
Mar18 170517 468.25 477.25 468.00 476.50 +4.50 2,899 18,442 -382
Total Volume and Open Interest 302,685 857,429 -17,174
Ethanol(CBOT)
Jun17 170517 1.484 1.485 1.447 1.456 -0.026 331 1,133 -115
Jul17 170517 1.500 1.505 1.475 1.481 -0.020 160 850 +116
Aug17 170517 1.493 1.497 1.491 1.491 -0.012 7 441 -3
Sep17 170517 1.493 1.509 1.493 1.493 -0.012 5 241 +0
Oct17 170517 1.489 1.511 1.489 1.489 -0.012 5 173 +5
Nov17 170517 1.478 1.478 1.478 1.478 -0.012 0 140 +0
Dec17 170517 1.468 1.475 1.468 1.468 -0.012 36 327 +0
Jan18 170517 1.468 1.468 1.468 1.468 -0.012      
Total Volume and Open Interest 544 3,308 +3
WTI Crude Oil(ICE)
Jun17 170517 48.15 49.50 48.03 49.07 +0.41 62,203 48,752 -2,284
Jul17 170517 48.49 49.84 48.38 49.41 +0.41 78,892 84,563 +2,928
Aug17 170517 48.77 50.10 48.67 49.70 +0.41 41,148 47,765 +525
Sep17 170517 49.03 50.34 48.97 49.97 +0.42 18,911 48,423 +1,449
Oct17 170517 49.24 50.52 49.18 50.19 +0.43 7,280 20,881 -73
Nov17 170517 49.57 50.68 49.57 50.38 +0.43 4,537 6,805 -272
Dec17 170517 49.60 50.81 49.60 50.53 +0.42 23,684 118,323 -1,301
Jan18 170517 49.84 50.88 49.84 50.63 +0.41 1,140 9,833 +35
Feb18 170517 50.67 50.67 50.67 50.67 +0.40 429 4,573 -7
Mar18 170517 50.66 50.66 50.66 50.66 +0.38 926 11,652 +261
Apr18 170517 50.63 50.63 50.63 50.63 +0.37 228 2,056 +11
May18 170517 50.59 50.59 50.59 50.59 +0.36 143 1,356 -19
Jun18 170517 50.62 50.69 50.41 50.54 +0.35 2,216 36,749 +36
Jul18 170517 50.47 50.47 50.47 50.47 +0.33 10 502 -5
Aug18 170517 50.41 50.41 50.41 50.41 +0.32 6 1,446 -2
Sep18 170517 50.35 50.35 50.35 50.35 +0.30 4 2,104 +0
Total Volume and Open Interest 248,180 589,459 +786
US Dollar Index(ICE)
Jun17 170517 97.990 98.010 97.330 97.463 -0.535 18,479 72,451 +494
Sep17 170517 97.775 97.825 97.155 97.283 -0.520 302 2,136 +17
Dec17 170517 97.555 97.555 96.910 97.088 -0.520 20 636 +3
Total Volume and Open Interest 18,803 75,332 +516
Australian Dollar(CME)
Jun17 170517 74.20 74.39 73.84 74.20 -0.03 81,193 133,707 +2,257
Sep17 170517 74.08 74.28 73.75 74.10 -0.03 732 2,183 +283
Dec17 170517 74.01 74.16 73.79 74.01 -0.04 10 125 +0
Total Volume and Open Interest 82,970 137,744 +3,100
British Pound(CME)
Jun17 170517 129.29 130.03 129.17 129.67 +0.33 72,253 255,882 -280
Sep17 170517 129.69 130.37 129.54 130.03 +0.33 187 1,553 +9
Dec17 170517 130.01 130.68 129.95 130.39 +0.32 1 566 +1
Total Volume and Open Interest 72,468 258,998 -849
Canadian Dollar(CME)
Jun17 170517 73.54 73.72 73.34 73.43 -0.24 70,929 212,252 -339
Sep17 170517 73.66 73.84 73.46 73.54 -0.25 742 4,107 +268
Dec17 170517 73.68 73.94 73.63 73.67 -0.25 44 2,301 +16
Mar18 170517 73.80 74.07 73.76 73.80 -0.26 1 181 +1
Total Volume and Open Interest 71,911 220,295 -57
Japanese Yen(CME)
Jun17 170517 88.52 90.37 88.51 90.10 +1.52 119,416 214,848 +4,857
Sep17 170517 89.07 90.65 88.89 90.48 +1.53 4,010 6,592 +3,693
Dec17 170517 89.51 90.98 89.51 90.89 +1.52 1 261 +0
Total Volume and Open Interest 123,580 222,458 +8,237
Swiss Franc(CME)
Jun17 170517 101.64 102.50 101.63 102.33 +0.61 23,437 50,516 -1,994
Sep17 170517 102.36 103.08 102.25 102.93 +0.62 17 279 +13
Dec17 170517 103.56 103.64 103.56 103.56 +0.61 0 20 +0
Total Volume and Open Interest 23,454 50,823 -1,981
EuroFX(CME)
Jun17 170517 111.00 111.80 110.98 111.66 +0.53 133,125 413,197 +2,602
Sep17 170517 111.61 112.32 111.52 112.19 +0.54 830 4,041 +2
Dec17 170517 112.19 112.85 112.10 112.74 +0.54 71 754 +11
Total Volume and Open Interest 134,455 419,084 +1,512
Mexican Peso(CME)
Jun17 170517 534.00 534.63 529.38 532.25 -1.63 33,014 169,859 -2,508
Jul17 170517 529.88 529.88 529.88 529.88 -1.63      
Total Volume and Open Interest 35,016 182,586 -517
Brazilian Real(CME)
Jun17 170517 320.80 321.80 317.35 319.00 -2.75 3,654 22,495 -677
Jul17 170517 317.45 317.45 315.95 316.90 -2.70 43 137 +3
Aug17 170517 315.25 315.25 315.25 315.25 -2.45      
Sep17 170517 313.05 313.05 313.05 313.05 -2.70 0 31 +0
Total Volume and Open Interest 3,697 22,663 -674
30-Year T-Bonds(CBOT)
Jun17 170517 151~200 153~280 151~200 153~250 +2~060 163,298 662,708 +1,080
Sep17 170517 150~240 152~190 150~240 152~170 +2~050 1,070 4,585 +451
Dec17 170517 151~270 151~270 150~200 151~270 +2~050 0 1 +0
Total Volume and Open Interest 164,368 667,294 +1,531
10-Year T-Notes(CBOT)
Jun17 170517 125~175 126~145 125~175 126~135 +0~280 928,493 3,279,595 -369
Sep17 170517 125~075 126~050 125~075 126~040 +0~290 22,400 67,941 +15,330
Dec17 170517 125~260 125~260 125~260 125~260 +0~290      
Total Volume and Open Interest 950,893 3,347,536 +14,961
5-Year T-Notes(CBOT)
Jun17 170517 118~104 118~266 118~102 118~260 +0~156 509,084 3,129,200 -39,079
Sep17 170517 117~250 118~094 117~250 118~086 +0~162 21,795 74,646 +14,074
Dec17 170517 117~306 117~306 117~306 117~306 +0~162      
Total Volume and Open Interest 530,879 3,203,846 -25,005
2 Year T-Notes(CBOT)
Jun17 170517 108~086 108~130 108~084 108~124 +0~036 219,666 1,404,123 -3,688
Sep17 170517 108~044 108~090 108~042 108~086 +0~044 10,543 29,349 +5,370
Dec17 170517 108~086 108~086 108~086 108~086 +0~044      
Total Volume and Open Interest 230,209 1,433,472 +1,682
Eurodollars(CME)
Jun17 170517 98.755 98.790 98.755 98.785 +0.030 479,427 1,443,436 -6,505
Sep17 170517 98.655 98.710 98.655 98.705 +0.050 249,169 1,399,032 -24,372
Dec17 170517 98.570 98.640 98.570 98.635 +0.065 379,602 1,611,354 +7,585
Mar18 170517 98.495 98.575 98.490 98.570 +0.075 191,157 1,085,948 -4,443
Jun18 170517 98.405 98.490 98.405 98.485 +0.080 221,225 1,012,761 +12,684
Sep18 170517 98.315 98.405 98.315 98.400 +0.090 214,072 908,376 +24,088
Dec18 170517 98.210 98.315 98.210 98.305 +0.095 170,861 1,364,527 -11,351
Mar19 170517 98.145 98.255 98.145 98.245 +0.105 124,621 766,525 +10,788
Jun19 170517 98.080 98.195 98.080 98.185 +0.110 119,630 674,734 -7,762
Sep19 170517 98.015 98.135 98.015 98.125 +0.110 91,137 623,061 +4,412
Dec19 170517 97.935 98.055 97.935 98.045 +0.110 81,102 669,436 -6,361
Mar20 170517 97.885 98.010 97.885 98.000 +0.115 65,718 409,231 +2,650
Jun20 170517 97.835 97.965 97.835 97.955 +0.125 36,702 246,448 -4,208
Sep20 170517 97.790 97.920 97.790 97.910 +0.130 26,848 200,703 -1,725
Dec20 170517 97.740 97.855 97.740 97.850 +0.130 31,844 334,382 +879
Mar21 170517 97.685 97.820 97.685 97.810 +0.130 23,681 118,824 +841
Jun21 170517 97.640 97.770 97.640 97.765 +0.130 21,898 127,337 +4,321
Sep21 170517 97.595 97.725 97.595 97.720 +0.135 17,320 76,683 +1,564
Total Volume and Open Interest 2,590,138 13,300,684 -164,517
Ultra T-Bond(CBOT)
Jun17 170517 161~29 164~25 161~29 164~24 +2~27 86,307 733,837 +869
Sep17 170517 161~17 163~24 161~17 163~23 +2~27 2,526 15,627 +1,317
Dec17 170517 162~23 162~23 162~23 162~23 +2~27      
Total Volume and Open Interest 88,833 749,464 +2,186
Ultra 10-Yr T-Note(CBOT)
Jun17 170517 134~315 136~095 134~305 136~080 +1~105 54,168 348,798 +4,110
Sep17 170517 134~120 135~130 134~120 135~115 +1~105 61 61 +61
Dec17 170517 135~115 135~115 135~115 135~115 +1~105      
Total Volume and Open Interest 54,229 348,859 +4,171
30 Day Federal Funds(CBOT)
May17 170517 99.095 99.095 99.092 99.095 unch 7,137 231,005 +1,753
Jun17 170517 99.000 99.015 98.995 99.015 +0.020 16,832 72,712 -1,274
Jul17 170517 98.910 98.950 98.910 98.945 +0.035 63,621 294,200 +5,875
Aug17 170517 98.895 98.935 98.895 98.930 +0.030 21,316 154,179 +1,868
Sep17 170517 98.865 98.915 98.865 98.910 +0.040 6,906 39,031 +574
Oct17 170517 98.810 98.870 98.810 98.865 +0.055 30,175 159,452 +1,600
Total Volume and Open Interest 239,700 1,509,860 +25,410
Japanese Govt Bonds(SGX)
Jun17 170516 150.67 150.67 150.54 150.56 -0.08 1,230 19,859 -986
Sep17 170516 150.48 150.48 150.48 150.48 -0.08 10 10 +10
Dec17 170516 150.48 150.48 150.48 150.48 -0.08      
Total Volume and Open Interest 1,240 19,869 -976
Euro-Buxl(EUREX)
Jun17 170517 165.08 167.42 164.98 166.40 +1.38 38,760 206,522 +8,758
Sep17 170517 163.84 165.58 163.68 164.66 +1.40 209 14,244 +233
Dec17 170517 162.86 162.86 162.86 162.86 +1.38      
Total Volume and Open Interest 38,969 220,766 +8,991
Euro-Bund(EUREX)
Jun17 170517 160.58 161.57 160.47 161.06 +0.58 553,414 1,987,301 +57,502
Sep17 170517 162.40 163.40 162.23 162.87 +0.65 31,090 212,126 +3,805
Dec17 170517 159.79 159.79 159.79 159.79 +0.58 0 8 +0
Total Volume and Open Interest 584,504 2,199,435 +61,307
Euro-Bobl(EUREX)
Jun17 170517 131.43 131.88 131.39 131.66 +0.25 345,241 1,372,000 +16,035
Sep17 170517 132.16 132.56 132.12 132.38 +0.27 4,445 78,090 +3,207
Dec17 170517 131.36 131.36 131.36 131.36 +0.25      
Total Volume and Open Interest 349,686 1,450,090 +19,242
Euro-Schatz(EUREX)
Jun17 170517 112.11 112.21 112.10 112.15 +0.04 188,372 1,465,660 -12,401
Sep17 170517 111.98 112.06 111.96 112.01 +0.05 5,584 18,790 -436
Dec17 170517 112.95 112.95 112.95 112.95 +0.04      
Total Volume and Open Interest 193,956 1,484,450 -12,837
3-Mth Euribor(EUREX)
Jun17 170517 100.330 100.330 100.330 100.330 -0.005 0 34,297 +13
Sep17 170517 100.320 100.320 100.320 100.320 unch 1 4,952 +0
Dec17 170517 100.300 100.300 100.300 100.300 +0.005 1 7,083 +0
Total Volume and Open Interest 29 73,392 +136
Long Gilt(LIFFE)
Jun17 170517 128~03 128~21 127~30 128~15 +0~16 126,368 700,956 -15,079
Sep17 170517 127~00 127~10 126~28 127~10 +0~16 2 23 +0
Total Volume and Open Interest 126,370 700,979 -15,079
3-Mth Short Sterling(LIFFE)
Jun17 170517 99.68 99.68 99.68 99.68 unch 42,204 345,694 -20,750
Sep17 170517 99.66 99.66 99.65 99.65 -0.01 26,308 443,267 -4,371
Dec17 170517 99.63 99.63 99.62 99.62 unch 24,292 393,206 -747
Mar18 170517 99.59 99.60 99.58 99.59 unch 62,568 341,649 -329
Jun18 170517 99.54 99.57 99.54 99.56 +0.01 51,283 411,127 +2,423
Sep18 170517 99.50 99.53 99.49 99.52 +0.02 32,420 265,272 -2,491
Total Volume and Open Interest 406,699 3,264,437 -26,638
3-Mth Euribor(LIFFE)
Jun17 170517 100.335 100.335 100.330 100.330 unch 25,030 421,921 -2,884
Sep17 170517 100.320 100.330 100.315 100.320 unch 42,945 489,119 -269
Dec17 170517 100.295 100.305 100.290 100.295 unch 59,002 354,236 -6,673
Total Volume and Open Interest 666,502 4,165,665 -18,900
3-Mth Aus T-Bills(SFE)
Jun17 170517 98.28 98.28 98.27 98.28 unch 5,412 146,253 +1,035
Sep17 170517 98.30 98.31 98.29 98.31 +0.01 17,363 196,562 +331
Dec17 170517 98.28 98.31 98.28 98.31 +0.01 21,303 218,970 -996
Mar18 170517 98.25 98.27 98.24 98.27 +0.02 26,130 153,477 +3,845
Jun18 170517 98.18 98.21 98.17 98.21 +0.02 10,375 121,251 +2,975
Sep18 170517 98.11 98.14 98.10 98.14 +0.03 5,557 85,691 -347
Dec18 170517 98.02 98.07 98.02 98.06 +0.03 4,970 61,516 +1,116
Mar19 170517 97.95 98.00 97.94 97.99 +0.03 3,971 40,700 +1,186
Jun19 170517 97.88 97.93 97.86 97.93 +0.05 68 10,579 +3
Sep19 170517 97.81 97.87 97.81 97.87 +0.06 100 2,422 -400
Total Volume and Open Interest 95,279 1,043,142 +8,748
10-Year Aus T-Bonds(SFE)
Jun17 170517 97.38 97.45 97.37 97.44 +0.05 122,290 949,256 +1,706
Sep17 170517 97.44 97.44 97.44 97.44 +0.05 0 219 +0
Total Volume and Open Interest 122,290 949,475 +1,706
3-Year Aus T-Bonds(SFE)
Jun17 170517 98.17 98.22 98.16 98.22 +0.04 150,298 880,148 -6,782
Sep17 170517 98.22 98.22 98.22 98.22 +0.04      
Total Volume and Open Interest 150,298 880,148 -6,782
Gold(CMX)
Jun17 170517 1237.2 1261.5 1236.3 1258.7 +22.3 189,226 212,983 +826
Aug17 170517 1240.1 1264.7 1240.0 1262.0 +22.3 9,801 127,504 +4,302
Oct17 170517 1246.3 1268.0 1246.3 1265.4 +22.3 335 7,048 -78
Dec17 170517 1247.7 1270.6 1247.7 1268.8 +22.3 1,953 63,436 +26
Feb18 170517 1254.8 1274.1 1254.8 1272.1 +22.3 64 8,432 +18
Apr18 170517 1261.1 1275.4 1261.1 1275.4 +22.2 1 2,710 +1
Jun18 170517 1263.6 1279.1 1263.6 1278.7 +22.1 3 4,623 +0
Aug18 170517 1280.8 1282.1 1280.8 1282.1 +22.0 2 645 -2
Oct18 170517 1285.6 1285.6 1285.6 1285.6 +21.9 0 272 +0
Dec18 170517 1274.9 1289.2 1274.9 1289.2 +21.8 2 5,924 +0
Feb19 170517 1293.1 1293.1 1293.1 1293.1 +21.8 0 3 +0
Total Volume and Open Interest 201,738 438,508 +5,152
Silver(CMX)
May17 170517 1685.5 1695.5 1674.0 1685.2 +15.9 82 83 -12
Jul17 170517 1685.0 1703.5 1675.5 1690.6 +15.9 80,986 163,554 +1,842
Sep17 170517 1693.0 1710.0 1682.5 1697.8 +16.0 1,317 20,746 +441
Dec17 170517 1703.0 1719.5 1694.5 1707.9 +16.3 761 26,542 +343
Mar18 170517 1723.5 1723.5 1718.0 1718.0 +16.4 153 1,133 +41
May18 170517 1727.5 1727.5 1724.7 1724.7 +16.4 99 435 +58
Jul18 170517 1725.5 1732.2 1725.5 1732.2 +16.4 0 262 +0
Total Volume and Open Interest 84,494 215,227 +2,863
Platinum(NYMEX)
Jul17 170517 942.1 949.5 939.8 946.1 +9.1 15,761 66,023 -651
Oct17 170517 947.0 952.4 943.8 949.4 +9.4 237 8,427 +103
Jan18 170517 949.1 954.9 949.1 953.2 +9.4 29 510 +0
Apr18 170517 958.1 958.1 958.1 958.1 +9.4 0 90 +0
Total Volume and Open Interest 16,032 75,163 -550
Palladium(NYMEX)
Jun17 170517 794.10 799.00 776.10 777.00 -15.00 6,670 27,508 -91
Sep17 170517 794.60 797.80 775.60 776.25 -15.30 898 9,730 +513
Dec17 170517 795.15 795.15 775.95 775.95 -15.35 11 271 +2
Total Volume and Open Interest 7,594 37,516 +424
Copper(CMX)
May17 170517 253.55 254.40 252.75 254.25 -0.20 601 2,315 -74
Jul17 170517 254.90 255.95 252.65 254.65 -0.40 54,598 121,625 -454
Sep17 170517 255.60 256.95 253.90 255.85 -0.35 4,084 44,657 -22
Dec17 170517 257.00 258.65 255.65 257.45 -0.40 2,369 40,222 +41
Mar18 170517 258.30 259.00 257.05 258.75 -0.35 677 12,557 +439
Total Volume and Open Interest 63,089 251,689 +406
E-mini DJIA Index(CBOT)
Jun17 170517 20936 20936 20581 20605 -330 90,412 122,593 +1,612
Sep17 170517 20864 20864 20548 20553 -333 35 473 +4
Dec17 170517 20611 20611 20501 20505 -333 0 39 +0
Mar18 170517 20475 20475 20475 20475 -333      
Total Volume and Open Interest 90,447 123,105 +1,616
S & P 500(CME)
Jun17 170517 2392.40 2392.40 2356.30 2357.50 -39.60 3,489 71,762 -4,635
Sep17 170517 2370.00 2370.40 2354.40 2354.50 -39.90 277 560 +260
Dec17 170517 2350.90 2350.90 2350.90 2350.90 -40.50 10 80 +18
Mar18 170517 2348.90 2348.90 2348.90 2348.90 -40.50      
Total Volume and Open Interest 3,776 72,402 -4,357
S & P 500 E-Mini(Globex)
Jun17 170517 2396.50 2396.75 2354.75 2357.50 -39.50 1,041,264 3,014,458 -27,914
Sep17 170517 2393.00 2393.00 2352.00 2354.50 -40.00 3,346 29,475 +836
Dec17 170517 2384.50 2384.50 2350.00 2351.00 -40.50 458 10,616 +290
Mar18 170517 2365.00 2365.00 2349.00 2349.00 -40.50 0 285 +0
Total Volume and Open Interest 1,045,068 3,054,834 -26,788
NASDAQ 100 E-Mini(Globex)
Jun17 170517 5723.50 5724.00 5574.80 5578.80 -145.50 180,918 269,218 -3,188
Sep17 170517 5727.80 5727.80 5580.00 5584.30 -145.50 234 1,027 +68
Dec17 170517 5720.00 5720.00 5588.80 5588.80 -145.50 10 644 +6
Total Volume and Open Interest 181,162 270,902 -3,114
S&P Midcap 400(CME) e-Mini
Jun17 170517 1726.50 1726.90 1691.00 1692.40 -35.50 13,130 95,927 -520
Sep17 170517 1696.00 1696.00 1691.00 1691.00 -35.50 0 1 +0
Dec17 170517 1687.70 1687.70 1687.70 1687.70 -35.50      
Total Volume and Open Interest 13,130 95,928 -520
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170517 12.08 14.40 12.00 14.23 +2.15 94,369 283,225 +15,580
Jul17 170517 13.23 14.80 13.15 14.63 +1.40 26,943 74,488 +2,706
Aug17 170517 14.10 15.25 14.05 14.98 +0.85 12,490 43,628 +18
Total Volume and Open Interest 234,665 611,696 +5,463
S & P 600(CME)
Jun17 170517 822.40 822.40 822.40 822.40 -21.50      
Sep17 170517 821.10 821.10 821.10 821.10 -21.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170517 1384.80 1385.70 1352.80 1354.60 -38.60 118,420 570,046 -7,407
Sep17 170517 1379.70 1379.70 1352.40 1353.20 -38.70 7 2,037 +5
Dec17 170517 1352.20 1352.20 1352.20 1352.20 -38.70 0 80 +0
Total Volume and Open Interest 118,427 572,163 -7,402
Nikkei 225(CME)
Jun17 170517 19830 19850 19445 19460 -400 8,576 41,048 +104
Sep17 170517 19850 19870 19485 19485 -405 36 104 +5
Total Volume and Open Interest 8,612 41,152 +109
Nikkei 225(SGX)
Jun17 170517 19755 19805 19720 19770 -125 59,518 229,956 -2,068
Sep17 170517 19725 19755 19725 19735 -125 1,292 4,577 +1,065
Dec17 170517 19615 19615 19615 19615 -125 0 2,413 +0
Total Volume and Open Interest 60,810 242,597 -1,003
Nikkei 225 Mini(JPX)
Jun17 170516 19910 19995 19855 19880 -10 820,573 490,211 +13,145
Sep17 170516 19870 19960 19820 19850 unch 13,126 22,260 +2,247
Dec17 170516 19720 19830 19690 19770 +50 516 2,703 +84
Total Volume and Open Interest 845,551 527,714 -130,216
Nikkei 225(JPX)
Jun17 170516 19910 20000 19850 19880 -10 68,708 358,053 +218
Sep17 170516 19880 19950 19830 19850 unch 3,972 23,680 +2,238
Dec17 170516 19750 19830 19720 19770 +50 27 37,823 -10
Total Volume and Open Interest 72,718 483,970 +2,952
Nikkei 225(CME) Yen
Jun17 170517 19825 19845 19440 19455 -400 27,734 82,878 +1,303
Sep17 170517 19795 19800 19420 19420 -400 9 50 -998
Dec17 170517 19310 19310 19310 19310 -400      
Total Volume and Open Interest 27,743 82,928 +305
Nikkei 225(CME) e-Mini Yen
Jun17 170517 19670 19670 19460 19460 -400 0 20 -25
Sep17 170517 19420 19420 19420 19420 -400      
Dec17 170517 19310 19310 19310 19310 -400      
Total Volume and Open Interest 0 20 -25
CAC 40(EURONEXT)
May17 170517 5387.0 5396.5 5274.5 5317.5 -87.0 146,865 429,069 +2,215
Jun17 170517 5340.0 5349.5 5225.0 5270.5 -87.0 84,887 101,530 +60,966
Jul17 170517 5312.5 5312.5 5230.0 5260.0 -87.0 2 11 +0
Total Volume and Open Interest 231,764 547,250 +63,187
Hang Seng Index(HKFE)
May17 170517 25300 25373 25200 25306 +5 104,054 148,604 +2,887
Jun17 170517 25100 25170 25000 25098 -4 3,362 26,261 +1,863
Total Volume and Open Interest 108,539 182,614 +5,195
DAX(EUREX)
Jun17 170517 12750.0 12787.5 12544.5 12628.0 -172.5 69,676 161,844 -3,412
Sep17 170517 12744.0 12775.5 12542.0 12618.5 -173.5 178 5,745 +28
Dec17 170517 12735.0 12765.0 12604.5 12610.5 -173.0 5 3,662 +3
Total Volume and Open Interest 69,859 171,251 -3,381
Mini-DAX(EUREX)
Jun17 170517 12752.0 12787.0 12545.0 12628.0 -172.5 18,151 12,843 -180
Sep17 170517 12744.0 12773.0 12539.0 12618.5 -173.5 47 667 +24
Dec17 170517 12701.0 12701.0 12600.0 12610.5 -173.0 4 75 +0
Total Volume and Open Interest 18,202 13,585 -156
DJ EuroSTOXX 50(EUREX)
Jun17 170517 3607 3615 3535 3562 -59 720,852 4,074,482 +8,836
Sep17 170517 3602 3605 3528 3554 -58 199 54,665 +2,875
Dec17 170517 3575 3575 3522 3541 -58 1 37,276 +2
Total Volume and Open Interest 721,052 4,166,423 +11,713
Swiss Market Index(EUREX)
Jun17 170517 9087 9102 8923 8978 -146 30,085 201,336 +537
Sep17 170517 9059 9060 8945 8957 -146 731 5,270 +197
Dec17 170517 8928 8928 8928 8928 -146 20 137 +0
Total Volume and Open Interest 30,836 206,743 +734
FT-SE 100(EURONEXT)
Jun17 170517 7460.00 7497.00 7413.50 7464.00 -23.50 75,482 749,924 -452
Sep17 170517 7401.00 7412.50 7356.00 7399.00 -23.50 270 9,251 +243
Dec17 170517 7358.00 7358.00 7358.00 7358.00 -24.00 0 1,403 +0
Total Volume and Open Interest 75,752 760,578 -209
SPI 200(SFE)
Jun17 170517 5854.0 5864.0 5777.0 5782.0 -72.0 31,923 310,566 +2,082
Sep17 170517 5726.0 5726.0 5726.0 5726.0 -72.0 3 2,491 +0
Dec17 170517 5710.0 5710.0 5710.0 5710.0 -72.0 0 1,402 +0
Total Volume and Open Interest 32,007 315,851 +2,141
FTSE MIB(ISE)
Jun17 170517 21320.00 21385.00 20890.00 20976.00 -490.00 22,682 50,540 +964
Sep17 170517 21260.00 21290.00 20805.00 20889.00 -490.00 16 139 +1
Dec17 170517 20787.00 20787.00 20787.00 20787.00 -490.00 0 2 +0
Total Volume and Open Interest 22,698 50,681 +965
KOSPI 200(KFE)
Jun17 170517 299.45 300.40 298.20 299.60 +0.25 169,549 275,692 -703
Sep17 170517 300.35 301.00 299.00 300.35 +0.05 702 29,093 -534
Dec17 170517 300.60 300.75 300.60 300.75 -0.70 1 20,549 +111
Total Volume and Open Interest 170,254 344,845 -1,065
GSCI(CME)
Jun17 170517 383.70 385.95 382.95 384.20 +2.20 144 14,968 +118
Jul17 170517 385.65 385.65 385.65 385.65 +2.20      
Aug17 170517 388.60 388.60 388.60 388.60 +2.20      
Total Volume and Open Interest 144 14,968 -444
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy