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 Thu May 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170518 972.50 972.50 942.75 944.75 -31.00 94,232 357,703 -100
Aug17 170518 972.75 972.75 944.75 946.75 -28.25 11,998 34,649 -51
Sep17 170518 967.00 967.00 943.25 945.00 -25.50 5,023 14,428 +261
Nov17 170518 965.75 965.75 942.25 944.75 -23.00 33,433 189,590 +2,359
Jan18 170518 971.50 971.50 950.00 952.25 -23.00 1,762 16,406 +381
Mar18 170518 975.50 975.50 954.25 956.50 -22.00 998 11,233 +276
May18 170518 978.00 978.00 959.25 961.25 -21.75 535 6,143 +42
Jul18 170518 983.75 983.75 965.00 967.50 -21.25 823 12,371 +22
Aug18 170518 972.75 973.50 963.50 965.25 -21.00 29 221 +10
Sep18 170518 949.75 949.75 949.75 949.75 -20.00 0 47 +0
Nov18 170518 959.00 959.00 943.50 945.50 -15.75 686 4,786 -92
Jan19 170518 950.00 950.00 950.00 950.00 -15.00 0 59 +0
Mar19 170518 950.25 950.25 950.25 950.25 -15.00 0 7 +0
May19 170518 952.00 952.00 952.00 952.00 -15.00 0 7 +0
Total Volume and Open Interest 149,519 647,710 +3,108
Soybean Meal(CBOT)
Jul17 170518 315.30 315.30 307.10 307.50 -7.80 48,071 195,741 -3,403
Aug17 170518 315.80 315.80 308.10 308.40 -7.70 6,664 27,409 +520
Sep17 170518 316.50 316.50 309.00 309.30 -7.30 2,571 22,464 +193
Oct17 170518 314.00 314.00 308.50 308.90 -6.70 1,512 16,034 +353
Dec17 170518 316.50 316.50 309.60 310.10 -6.60 11,483 81,082 +1,320
Jan18 170518 313.70 313.70 310.10 310.50 -6.60 1,021 7,429 +207
Mar18 170518 315.80 315.80 310.50 310.90 -6.50 725 7,481 +83
May18 170518 315.20 315.40 310.80 311.10 -6.60 525 4,332 -53
Jul18 170518 317.10 317.10 312.40 312.90 -6.30 389 3,928 -68
Aug18 170518 315.00 315.50 312.20 312.20 -6.40 158 882 +57
Total Volume and Open Interest 73,743 369,607 -438
Soybean Oil(CBOT)
Jul17 170518 33.15 33.15 32.25 32.44 -0.71 46,765 204,041 -3,972
Aug17 170518 33.20 33.20 32.37 32.53 -0.72 8,584 34,872 +1,404
Sep17 170518 33.30 33.30 32.49 32.65 -0.69 6,235 25,326 +742
Oct17 170518 33.30 33.30 32.54 32.72 -0.67 899 15,839 +64
Dec17 170518 33.49 33.49 32.70 32.89 -0.67 9,957 91,453 +1,436
Jan18 170518 33.52 33.52 32.82 33.00 -0.65 1,080 9,775 -153
Mar18 170518 33.68 33.71 32.99 33.16 -0.64 881 10,076 +137
May18 170518 33.80 33.80 33.14 33.30 -0.64 308 4,999 +94
Jul18 170518 33.95 33.95 33.27 33.43 -0.65 269 4,248 +59
Aug18 170518 33.89 33.92 33.23 33.36 -0.67 42 573 +3
Total Volume and Open Interest 75,526 404,184 -90
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170518 526.8 526.8 520.1 521.3 -6.4 5,214 96,509 +1,135
Nov17 170518 505.3 505.3 497.7 498.5 -7.4 3,617 74,168 +861
Jan18 170518 508.0 508.0 502.6 503.3 -7.5 487 10,015 +354
Mar18 170518 510.5 511.0 507.3 507.4 -7.7 49 1,406 +19
Total Volume and Open Interest 9,372 182,383 +2,374
Corn(CBOT)
Jul17 170518 371.50 371.50 364.25 366.00 -5.50 115,028 735,987 +4,533
Sep17 170518 379.00 379.00 372.00 373.75 -5.50 19,591 212,611 +1,731
Dec17 170518 388.75 388.75 382.00 384.00 -5.00 31,135 276,406 -1,452
Mar18 170518 398.25 398.25 392.00 394.00 -4.50 5,144 69,415 +275
May18 170518 404.00 404.00 398.25 399.50 -5.00 1,285 12,854 +190
Jul18 170518 409.00 409.00 403.00 404.50 -5.25 1,047 36,821 -112
Sep18 170518 400.25 402.50 399.50 399.50 -5.25 173 2,810 +80
Dec18 170518 406.00 406.00 400.50 400.75 -5.50 3,460 23,061 +2,111
Mar19 170518 408.25 408.50 408.25 408.50 -4.50 0 423 +0
May19 170518 413.00 413.25 413.00 413.25 -4.00 0 184 +0
Total Volume and Open Interest 176,863 1,371,182 +7,356
Wheat(CBOT)
Jul17 170518 429.25 429.25 421.25 425.75 -1.25 73,173 273,937 +3,846
Sep17 170518 442.50 442.50 435.25 439.75 -0.50 23,210 72,407 +1,631
Dec17 170518 462.25 463.00 456.50 461.50 -0.25 15,653 70,329 -457
Mar18 170518 479.75 480.50 474.50 479.25 -0.25 4,737 19,533 +1,175
May18 170518 490.75 492.00 486.50 490.50 unch 423 3,782 +87
Jul18 170518 497.75 501.00 494.50 499.25 +0.50 683 5,032 +255
Total Volume and Open Interest 118,016 447,119 +6,555
Wheat(KCBT)
Jul17 170518 428.25 428.25 421.25 426.00 -0.50 26,055 151,861 +231
Sep17 170518 445.25 445.50 438.50 443.25 -0.50 6,483 30,626 +425
Dec17 170518 470.25 470.25 463.25 468.00 -0.75 4,707 37,964 +214
Mar18 170518 484.25 484.75 478.50 482.75 -0.50 1,093 17,324 -31
May18 170518 493.25 495.00 490.00 493.25 -0.50 138 3,887 +22
Jul18 170518 503.25 504.25 500.00 504.00 unch 90 4,316 +26
Sep18 170518 517.25 517.25 513.00 517.25 unch 10 283 +3
Total Volume and Open Interest 38,578 246,509 +890
Wheat(MGE)
Jul17 170518 541.00 545.75 539.25 544.75 +3.75 3,171 29,410 -681
Sep17 170518 548.25 552.50 546.25 551.50 +3.75 1,045 11,571 +94
Dec17 170518 556.50 560.00 555.00 559.25 +3.25 491 10,315 -99
Mar18 170518 565.00 567.25 563.50 567.25 +2.75 584 5,655 +232
May18 170518 571.25 572.25 571.25 572.25 +2.75 101 2,768 +13
Jul18 170518 575.00 577.00 575.00 577.00 +1.25 11 597 +5
Total Volume and Open Interest 5,403 60,525 -436
Oats(CBOT)
Jul17 170518 235.50 237.25 231.00 236.00 +0.50 362 4,960 -46
Sep17 170518 223.75 223.75 223.50 223.75 -3.75 12 114 +1
Dec17 170518 222.00 223.00 221.00 221.50 -2.50 122 1,106 +6
Mar18 170518 225.25 225.25 224.00 224.00 -3.25 28 89 +18
Total Volume and Open Interest 524 6,269 -21
Rough Rice(CBOT)
May17 170512 10.23 10.23 10.23 10.23 -0.19 20 90 -28
Jul17 170518 10.90 10.95 10.71 10.89 -0.02 597 8,236 -122
Sep17 170518 10.98 11.20 10.98 11.14 -0.01 90 712 -5
Nov17 170518 11.32 11.35 11.31 11.35 -0.01 27 91 +12
Total Volume and Open Interest 714 9,041 -115
Live Cattle(CME)
Jun17 170518 121.750 123.900 121.200 122.930 +0.480 23,851 66,680 -3,185
Aug17 170518 118.250 120.285 117.480 119.650 +0.820 24,679 173,638 +3,594
Oct17 170518 114.980 116.385 114.500 115.800 +0.220 9,956 100,884 +177
Dec17 170518 115.600 116.600 115.150 116.285 -0.045 6,081 45,065 +533
Feb18 170518 115.600 116.700 115.300 116.350 unch 2,275 18,455 +350
Apr18 170518 114.050 115.050 113.650 114.730 +0.050 420 7,749 +45
Total Volume and Open Interest 67,349 416,324 +1,549
Feeder Cattle(CME)
May17 170518 141.535 142.830 141.300 142.285 +0.300 1,436 3,465 -294
Aug17 170518 146.500 149.830 146.500 149.350 +1.615 7,644 32,864 +146
Sep17 170518 147.130 149.700 146.535 149.250 +1.370 2,055 9,379 -2
Oct17 170518 145.685 148.380 145.350 148.000 +1.250 1,252 6,585 +80
Nov17 170518 143.685 146.200 143.400 145.935 +1.200 409 2,389 +67
Jan18 170518 137.750 140.100 137.100 139.785 +1.485 114 2,030 -8
Mar18 170518 134.500 136.485 134.150 136.300 +1.015 49 260 -5
Total Volume and Open Interest 12,959 56,980 -16
Lean Hogs(CME)
Jun17 170518 78.635 79.250 77.950 79.150 +0.250 15,728 37,505 -963
Jul17 170518 78.550 79.400 77.830 79.285 +0.285 12,334 59,437 +1,353
Aug17 170518 78.035 78.830 77.600 78.730 +0.050 8,100 41,501 +1,577
Oct17 170518 67.550 67.725 66.930 67.475 -0.250 4,887 42,417 +561
Dec17 170518 62.035 62.080 61.550 61.950 -0.335 2,459 19,895 +414
Feb18 170518 66.000 66.000 65.450 65.900 -0.250 773 8,750 +127
Apr18 170518 69.250 69.285 68.885 69.200 -0.350 801 6,908 +376
May18 170518 73.600 73.900 73.600 73.600 -0.230 12 105 +5
Total Volume and Open Interest 45,339 219,845 +3,536
Class III Milk(CME)
May17 170518 15.60 15.61 15.60 15.61 -0.01 93 4,818 -1
Jun17 170518 16.38 16.38 16.18 16.20 -0.17 398 5,564 +88
Jul17 170518 16.78 16.80 16.58 16.62 -0.21 449 3,808 +42
Aug17 170518 17.22 17.22 16.99 17.01 -0.26 166 3,317 +48
Sep17 170518 17.32 17.32 17.11 17.16 -0.21 204 3,075 +47
Oct17 170518 17.19 17.19 17.05 17.10 -0.11 93 2,541 +40
Nov17 170518 17.00 17.02 16.94 16.96 -0.02 54 2,298 +38
Dec17 170518 16.81 16.81 16.72 16.80 +0.03 52 2,212 +12
Jan18 170518 16.55 16.55 16.55 16.55 unch 17 697 +13
Feb18 170518 16.50 16.50 16.50 16.50 -0.03 9 651 +0
Mar18 170518 16.45 16.45 16.45 16.45 -0.05 3 602 +3
Apr18 170518 16.41 16.41 16.41 16.41 -0.06 67 514 +66
May18 170518 16.40 16.41 16.33 16.38 -0.06 4 388 +4
Total Volume and Open Interest 1,619 31,329 +410
Cocoa(ICE)
Jul17 170518 2067 2088 2050 2084 +30 26,428 133,681 -3,434
Sep17 170518 2078 2097 2061 2093 +29 10,668 67,435 -253
Dec17 170518 2090 2114 2076 2109 +31 6,573 39,469 -748
Mar18 170518 2112 2135 2097 2130 +32 2,201 21,880 -714
May18 170518 2127 2150 2119 2146 +33 827 10,867 +113
Jul18 170518 2138 2167 2136 2164 +33 192 7,169 +126
Sep18 170518 2154 2181 2154 2181 +32 85 5,581 +66
Total Volume and Open Interest 46,975 292,663 -4,844
Coffee "C"(ICE)
May17 170518 129.20 129.20 127.40 127.40 -4.80 2 2 +0
Jul17 170518 133.20 133.20 129.30 129.65 -4.75 14,508 105,123 +1,424
Sep17 170518 135.40 135.45 131.70 132.05 -4.70 4,239 41,048 +1,485
Dec17 170518 139.15 139.15 135.15 135.50 -4.70 3,735 33,729 -226
Mar18 170518 142.25 142.30 138.60 138.90 -4.70 1,489 15,431 +217
May18 170518 144.55 144.55 140.80 141.15 -4.70 707 6,510 +254
Total Volume and Open Interest 25,027 211,577 +3,328
Orange Juice(ICE)
Jul17 170518 141.15 145.60 140.00 141.10 -0.80 462 7,820 -60
Sep17 170518 140.95 143.50 139.45 140.15 -0.30 84 1,585 +50
Nov17 170518 140.15 141.50 139.70 140.25 -0.30 46 1,025 +9
Jan18 170518 140.50 140.50 140.00 140.45 -0.20 40 437 +30
Mar18 170518 141.00 141.25 141.00 141.25 -0.10 14 112 +12
May18 170518 141.50 141.50 141.50 141.50 unch 0 70 +0
Total Volume and Open Interest 646 11,049 +41
Sugar #11(ICE)
Jul17 170518 16.00 16.19 15.58 16.03 -0.27 50,757 362,687 -2,804
Oct17 170518 16.28 16.41 15.86 16.24 -0.30 23,011 187,342 +5,386
Mar18 170518 16.86 16.92 16.44 16.72 -0.36 9,253 120,102 +592
May18 170518 16.76 16.79 16.37 16.57 -0.42 2,598 42,562 -207
Jul18 170518 16.62 16.70 16.34 16.45 -0.50 981 25,470 -20
Oct18 170518 16.69 16.75 16.41 16.47 -0.55 401 28,738 -39
Mar19 170518 16.90 16.99 16.61 16.67 -0.58 300 13,980 +151
May19 170518 16.84 16.90 16.49 16.56 -0.58 82 4,204 +13
Total Volume and Open Interest 87,531 792,922 +3,132
London Cocoa(LCE)
Jul17 170518 1586 1607 1577 1605 +16 15,884 107,989 -881
Sep17 170518 1600 1620 1592 1619 +15 10,197 38,247 -769
Dec17 170518 1614 1637 1607 1636 +16 6,684 57,771 -237
Mar18 170518 1634 1653 1623 1653 +19 2,875 38,311 +450
May18 170518 1645 1665 1642 1665 +19 1,423 12,324 +135
Jul18 170518 1656 1678 1656 1678 +19 481 8,366 -56
Sep18 170518 1692 1692 1692 1692 +19 236 5,692 -22
Total Volume and Open Interest 37,797 272,068 -1,367
London Sugar(LCE)
Aug17 170518 452.60 456.80 443.50 455.30 -3.90 7,553 44,584 +1,529
Oct17 170518 440.60 444.80 432.40 441.60 -5.70 2,906 24,641 +559
Dec17 170518 442.10 445.90 434.80 442.60 -6.30 779 9,673 -83
Mar18 170518 448.30 448.30 438.70 444.90 -6.40 208 6,028 +40
May18 170518 450.30 450.30 441.60 447.10 -6.40 14 2,950 +2
Total Volume and Open Interest 11,461 89,982 +2,048
Cotton(ICE)
Jul17 170518 80.36 80.63 78.84 79.24 -0.93 29,632 128,234 -1,675
Oct17 170518 76.56 76.56 75.68 75.68 -0.88 44 79 -12
Dec17 170518 74.40 74.47 73.55 73.64 -0.82 14,599 116,729 +3,614
Mar18 170518 73.74 73.74 73.01 73.24 -0.51 857 12,750 +205
May18 170518 73.62 73.87 73.14 73.53 -0.27 86 1,574 -14
Jul18 170518 73.64 73.96 73.18 73.70 -0.09 85 2,202 +53
Total Volume and Open Interest 45,330 264,211 +2,178
Lumber(CME)
Jul17 170518 374.0 375.2 366.7 367.7 -6.0 338 3,618 -79
Sep17 170518 367.7 369.6 362.4 362.9 -4.9 56 782 +22
Nov17 170518 361.3 361.3 353.7 353.7 -6.0 16 365 +4
Jan18 170518 357.0 357.0 357.0 357.0 -0.4 0 64 +0
Total Volume and Open Interest 410 4,860 -53
Crude Oil(NYM)
Jun17 170518 48.93 49.60 48.05 49.35 +0.28 589,212 234,981 -38,750
Jul17 170518 49.25 49.93 48.38 49.66 +0.25 293,864 595,909 +22,486
Aug17 170518 49.58 50.19 48.66 49.91 +0.21 85,854 156,600 +4,309
Sep17 170518 49.82 50.42 48.93 50.14 +0.17 58,408 188,053 +13,248
Oct17 170518 50.06 50.60 49.15 50.33 +0.14 24,152 105,144 -1,980
Nov17 170518 50.40 50.76 49.34 50.50 +0.12 16,851 65,946 -1,569
Dec17 170518 50.44 50.90 49.49 50.63 +0.10 59,192 313,667 +6,365
Jan18 170518 50.43 50.88 49.64 50.71 +0.08 4,025 72,299 +127
Feb18 170518 50.25 50.98 49.75 50.74 +0.07 4,282 36,157 +603
Mar18 170518 50.56 50.92 49.83 50.74 +0.08 6,679 56,271 +396
Apr18 170518 50.52 50.77 49.81 50.71 +0.08 1,652 20,442 -33
May18 170518 49.94 50.70 49.94 50.67 +0.08 1,559 18,099 +547
Jun18 170518 50.39 50.85 49.67 50.61 +0.07 12,377 107,062 +853
Jul18 170518 50.53 50.60 50.42 50.53 +0.06 1,464 14,403 -349
Aug18 170518 50.47 50.47 50.37 50.47 +0.06 382 11,777 -76
Sep18 170518 50.41 50.41 50.41 50.41 +0.06 486 26,321 -94
Total Volume and Open Interest 1,184,699 2,337,124 +7,239
e-miNY Crude Oil(NYM)
Jun17 170518 48.950 49.575 48.050 49.350 +0.275 10,837 1,838 -571
Jul17 170518 49.325 49.925 48.375 49.650 +0.250 1,033 1,478 +320
Aug17 170518 49.575 50.150 48.700 49.900 +0.200 80 264 +25
Sep17 170518 49.200 50.225 49.200 50.150 +0.175 13 273 -1
Oct17 170518 49.600 50.325 49.400 50.325 +0.125 4 171 +4
Nov17 170518 50.700 50.700 50.300 50.500 +0.125 49 24 -25
Dec17 170518 49.550 50.625 49.550 50.625 +0.100 59 289 -53
Jan18 170518 50.700 50.700 50.500 50.700 +0.075 7 10 -6
Feb18 170518 50.750 50.750 50.000 50.750 +0.075 1 66 -1
Mar18 170518 50.750 50.750 50.750 50.750 +0.100 10 19 -10
Total Volume and Open Interest 12,103 4,660 -308
NY Harbor ULSD(NYM)
Jun17 170518 153.34 155.36 150.61 154.53 +1.18 47,137 77,523 -5,234
Jul17 170518 153.85 155.89 151.23 155.09 +1.11 36,729 104,580 +1,794
Aug17 170518 154.78 156.59 152.10 155.82 +1.00 22,405 39,195 +926
Sep17 170518 156.01 157.63 153.18 156.86 +0.91 13,154 35,711 -1,454
Oct17 170518 157.25 158.65 154.45 157.98 +0.86 6,048 16,118 +436
Nov17 170518 158.41 159.72 155.61 159.02 +0.84 3,371 16,839 -131
Dec17 170518 158.58 160.55 156.54 159.85 +0.81 9,177 67,278 -151
Jan18 170518 159.55 161.15 157.28 160.67 +0.78 366 11,416 +46
Feb18 170518 160.39 161.58 160.39 161.06 +0.77 482 4,965 -44
Mar18 170518 160.91 160.91 159.95 160.91 +0.76 383 7,154 -124
Apr18 170518 159.45 160.11 159.45 160.11 +0.72 60 4,243 +15
May18 170518 159.61 159.61 156.55 159.61 +0.68 56 2,807 -7
Jun18 170518 157.10 160.00 157.10 159.41 +0.64 603 16,200 -215
Jul18 170518 159.57 159.57 157.51 159.57 +0.60 51 1,029 -2
Total Volume and Open Interest 140,491 422,713 -3,938
RBOB Gasoline(NYM)
Jun17 170518 159.82 161.72 155.97 160.63 +0.36 65,624 73,574 -7,949
Jul17 170518 159.60 161.52 155.89 160.41 +0.36 59,881 119,356 +6,672
Aug17 170518 159.64 160.98 155.65 159.92 +0.38 28,422 40,104 +294
Sep17 170518 157.90 159.72 154.71 158.74 +0.47 22,037 45,412 +182
Oct17 170518 146.97 148.22 143.82 147.36 +0.58 10,914 35,552 +1,652
Nov17 170518 144.75 145.93 141.72 145.19 +0.70 5,424 20,840 -783
Dec17 170518 142.95 144.04 139.65 143.55 +0.79 6,791 33,609 -1,032
Jan18 170518 140.44 143.80 140.44 143.29 +0.87 657 6,470 +37
Feb18 170518 142.52 144.05 142.52 143.91 +0.93 195 2,690 -11
Mar18 170518 145.54 145.54 145.39 145.39 +0.98 278 3,209 +84
Total Volume and Open Interest 202,315 404,205 -1,152
e-miNY RBOB Gasoline(NYM)
Jun17 170518 160.60 160.60 160.40 160.60 +0.30 1 1 +0
Jul17 170518 160.40 160.41 160.40 160.40 +0.30      
Aug17 170518 159.90 159.92 159.90 159.90 +0.40      
Sep17 170518 158.70 158.74 158.70 158.70 +0.40      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun17 170518 3.209 3.242 3.161 3.182 -0.010 203,407 147,849 -17,301
Jul17 170518 3.302 3.331 3.256 3.280 -0.003 127,638 268,861 +7,994
Aug17 170518 3.336 3.363 3.295 3.320 unch 51,259 122,915 +286
Sep17 170518 3.323 3.346 3.283 3.307 +0.001 37,304 132,284 +1,685
Oct17 170518 3.341 3.369 3.310 3.334 +0.004 41,435 188,909 -1,571
Nov17 170518 3.390 3.418 3.362 3.387 +0.004 15,491 65,950 +164
Dec17 170518 3.509 3.535 3.482 3.507 +0.003 9,444 73,529 +19
Jan18 170518 3.585 3.610 3.569 3.582 +0.004 16,154 104,267 +170
Feb18 170518 3.553 3.577 3.542 3.555 +0.005 4,647 48,156 +36
Mar18 170518 3.470 3.493 3.456 3.468 +0.005 14,525 69,281 +38
Apr18 170518 2.935 2.946 2.920 2.936 +0.003 10,610 99,547 +2,231
May18 170518 2.874 2.880 2.867 2.875 +0.004 4,887 35,190 -619
Jun18 170518 2.896 2.903 2.894 2.902 +0.006 1,665 19,933 +412
Jul18 170518 2.929 2.930 2.920 2.928 +0.006 1,524 22,319 +253
Aug18 170518 2.934 2.937 2.925 2.935 +0.006 709 18,899 +49
Sep18 170518 2.909 2.916 2.903 2.911 +0.005 1,247 18,422 +741
Total Volume and Open Interest 551,265 1,562,364 -6,255
Brent Crude Oil(ICE)
Jul17 170518 52.19 52.74 51.11 52.51 +0.30 340,962 391,465 -41,799
Aug17 170518 52.47 52.93 51.34 52.67 +0.23 222,890 442,875 +1,584
Sep17 170518 52.53 53.08 51.52 52.82 +0.21 114,818 302,707 +4,669
Oct17 170518 52.66 53.19 51.68 52.96 +0.20 55,113 137,720 +5,101
Nov17 170518 52.89 53.33 51.83 53.09 +0.19 34,744 110,696 +2,881
Dec17 170518 52.90 53.44 51.94 53.20 +0.20 108,798 326,546 -507
Jan18 170518 52.86 53.46 52.00 53.24 +0.19 14,529 50,476 +622
Feb18 170518 52.73 53.38 52.02 53.24 +0.18 10,880 45,099 +488
Mar18 170518 52.84 53.43 52.16 53.23 +0.18 5,794 53,635 -105
Apr18 170518 53.20 53.20 53.20 53.20 +0.18 927 20,022 -306
May18 170518 53.15 53.15 53.15 53.15 +0.18 781 21,073 -23
Jun18 170518 52.69 53.29 51.95 53.07 +0.17 18,709 104,038 -1,042
Jul18 170518 53.02 53.02 53.02 53.02 +0.16 453 17,027 +213
Aug18 170518 52.98 52.98 52.98 52.98 +0.16 255 15,535 +55
Total Volume and Open Interest 968,594 2,536,219 -29,351
Gas Oil(ICE)
Jun17 170518 462.00 466.25 452.75 465.00 +1.50 75,728 168,022 -6,835
Jul17 170518 462.00 466.25 453.00 465.00 +1.00 52,998 149,593 -2,368
Aug17 170518 464.00 467.50 455.00 466.50 +0.75 21,722 66,011 -536
Sep17 170518 466.25 469.50 457.25 468.50 +0.50 12,834 54,339 +193
Oct17 170518 469.25 472.25 460.25 471.50 +0.75 8,340 49,601 +371
Nov17 170518 470.25 473.75 461.75 472.75 +0.75 5,455 25,843 +177
Dec17 170518 471.00 474.50 462.50 473.25 +0.50 19,067 99,256 +1,792
Jan18 170518 472.75 476.00 464.25 475.00 +0.75 1,675 19,138 -423
Feb18 170518 472.25 477.00 465.75 476.25 +0.50 464 11,597 +298
Mar18 170518 473.00 477.00 466.75 477.00 +0.50 280 18,531 +89
Total Volume and Open Interest 212,517 851,825 -5,604
Ethanol(CBOT)
Jun17 170518 1.460 1.464 1.435 1.463 +0.007 279 1,027 -106
Jul17 170518 1.481 1.490 1.460 1.486 +0.005 211 922 +72
Aug17 170518 1.475 1.502 1.475 1.498 +0.007 65 475 +34
Sep17 170518 1.496 1.500 1.493 1.500 +0.007 3 241 +0
Oct17 170518 1.491 1.496 1.491 1.496 +0.007 0 173 +0
Nov17 170518 1.485 1.485 1.485 1.485 +0.007 0 140 +0
Dec17 170518 1.475 1.475 1.475 1.475 +0.007 0 327 +0
Jan18 170518 1.475 1.475 1.475 1.475 +0.007      
Total Volume and Open Interest 558 3,308 +0
WTI Crude Oil(ICE)
Jun17 170518 49.06 49.60 48.05 49.35 +0.28 56,276 44,189 -4,563
Jul17 170518 49.39 49.93 48.38 49.66 +0.25 74,972 86,484 +1,921
Aug17 170518 49.67 50.18 48.67 49.91 +0.21 36,009 47,732 -33
Sep17 170518 49.76 50.42 48.95 50.14 +0.17 18,737 50,176 +1,753
Oct17 170518 50.06 50.55 49.18 50.33 +0.14 7,350 21,434 +553
Nov17 170518 50.18 50.72 49.42 50.50 +0.12 2,760 6,780 -25
Dec17 170518 50.36 50.85 49.65 50.63 +0.10 13,844 118,514 +191
Jan18 170518 50.42 50.84 50.42 50.71 +0.08 600 9,820 -13
Feb18 170518 50.55 50.74 50.55 50.74 +0.07 512 4,604 +31
Mar18 170518 50.74 50.74 50.74 50.74 +0.08 679 11,459 -193
Apr18 170518 50.71 50.71 50.71 50.71 +0.08 78 2,069 +13
May18 170518 50.67 50.67 50.67 50.67 +0.08 107 1,368 +12
Jun18 170518 50.18 50.65 50.18 50.61 +0.07 1,199 36,793 +44
Jul18 170518 50.53 50.53 50.53 50.53 +0.06 12 514 +12
Aug18 170518 50.47 50.47 50.47 50.47 +0.06 0 1,446 +0
Sep18 170518 50.41 50.41 50.41 50.41 +0.06 10 2,104 +0
Total Volume and Open Interest 216,446 589,773 +314
US Dollar Index(ICE)
Jun17 170518 97.410 97.970 97.275 97.772 +0.310 32,800 74,929 +2,478
Sep17 170518 97.240 97.755 97.130 97.585 +0.302 710 2,322 +186
Dec17 170518 97.000 97.390 97.000 97.390 +0.302 57 681 +45
Total Volume and Open Interest 33,576 78,050 +2,718
Australian Dollar(CME)
Jun17 170518 74.32 74.63 74.04 74.11 -0.09 78,423 134,900 +1,193
Sep17 170518 74.20 74.51 73.95 74.01 -0.09 206 2,214 +31
Dec17 170518 74.15 74.41 73.92 73.92 -0.09 51 122 -3
Total Volume and Open Interest 79,046 138,755 +1,011
British Pound(CME)
Jun17 170518 129.87 130.59 128.98 129.52 -0.15 112,570 252,636 -3,246
Sep17 170518 130.17 130.92 129.34 129.88 -0.15 327 1,641 +88
Dec17 170518 130.59 131.26 129.78 130.25 -0.14 3 567 +1
Total Volume and Open Interest 113,129 256,035 -2,963
Canadian Dollar(CME)
Jun17 170518 73.63 73.66 73.19 73.46 +0.03 72,575 211,353 -899
Sep17 170518 73.63 73.77 73.32 73.58 +0.04 804 4,236 +129
Dec17 170518 73.76 73.88 73.47 73.70 +0.03 20 2,287 -14
Mar18 170518 73.85 74.01 73.64 73.83 +0.03 1 182 +1
Total Volume and Open Interest 73,524 218,822 -1,473
Japanese Yen(CME)
Jun17 170518 90.44 90.82 89.59 89.85 -0.25 150,887 214,808 -40
Sep17 170518 90.75 91.18 89.97 90.22 -0.26 469 6,662 +70
Dec17 170518 90.64 91.51 89.51 90.64 -0.25 3 261 +0
Total Volume and Open Interest 151,701 222,510 +52
Swiss Franc(CME)
Jun17 170518 102.42 102.65 101.96 102.23 -0.10 33,523 48,586 -1,930
Sep17 170518 103.01 103.23 102.57 102.83 -0.10 53 314 +35
Dec17 170518 103.47 103.72 103.26 103.47 -0.09 0 20 +0
Total Volume and Open Interest 33,576 48,928 -1,895
EuroFX(CME)
Jun17 170518 111.83 111.88 110.92 111.20 -0.46 228,579 424,658 +11,461
Sep17 170518 112.35 112.40 111.45 111.73 -0.46 2,011 4,609 +568
Dec17 170518 112.55 112.93 112.00 112.28 -0.46 325 860 +106
Total Volume and Open Interest 232,950 431,659 +12,575
Mexican Peso(CME)
Jun17 170518 529.75 530.50 518.00 529.25 -3.00 36,852 168,575 -1,284
Jul17 170518 519.88 526.88 519.88 526.88 -3.00      
Total Volume and Open Interest 39,422 183,857 +1,271
Brazilian Real(CME)
Jun17 170518 316.00 316.00 291.70 298.35 -20.65 4,165 22,759 +264
Jul17 170518 315.00 315.00 288.15 296.40 -20.50 36 173 +36
Aug17 170518 307.50 307.50 294.10 294.50 -20.75      
Sep17 170518 292.55 292.55 289.10 292.55 -20.50 70 101 +70
Total Volume and Open Interest 4,271 23,033 +370
30-Year T-Bonds(CBOT)
Jun17 170518 153~220 154~130 153~060 153~260 +0~010 237,973 668,248 +5,540
Sep17 170518 152~080 153~050 152~000 152~180 +0~010 6,835 9,820 +5,235
Dec17 170518 151~280 151~280 150~200 151~280 +0~010 0 1 +0
Total Volume and Open Interest 244,808 678,069 +10,775
10-Year T-Notes(CBOT)
Jun17 170518 126~140 126~230 126~050 126~090 -0~045 1,287,954 3,286,692 +7,097
Sep17 170518 126~035 126~130 125~275 125~315 -0~045 39,987 83,399 +15,458
Dec17 170518 125~215 125~215 125~215 125~215 -0~045      
Total Volume and Open Interest 1,327,941 3,370,091 +22,555
5-Year T-Notes(CBOT)
Jun17 170518 118~266 119~000 118~204 118~222 -0~036 653,943 3,123,214 -5,986
Sep17 170518 118~086 118~144 118~036 118~052 -0~034 51,893 86,258 +11,612
Dec17 170518 117~272 117~272 117~272 117~272 -0~034      
Total Volume and Open Interest 705,836 3,209,472 +5,626
2 Year T-Notes(CBOT)
Jun17 170518 108~124 108~140 108~102 108~112 -0~012 202,864 1,398,423 -5,700
Sep17 170518 108~074 108~096 108~064 108~072 -0~014 15,641 38,066 +8,717
Dec17 170518 108~072 108~072 108~072 108~072 -0~014      
Total Volume and Open Interest 218,505 1,436,489 +3,017
Eurodollars(CME)
Jun17 170518 98.790 98.798 98.760 98.762 -0.023 197,954 1,435,226 -8,210
Sep17 170518 98.710 98.720 98.670 98.680 -0.025 210,158 1,385,023 -14,009
Dec17 170518 98.635 98.655 98.600 98.605 -0.030 212,286 1,612,308 +954
Mar18 170518 98.565 98.595 98.525 98.535 -0.035 164,360 1,063,652 -22,296
Jun18 170518 98.485 98.515 98.440 98.450 -0.035 192,501 1,010,092 -2,669
Sep18 170518 98.395 98.430 98.355 98.365 -0.035 158,356 914,536 +6,160
Dec18 170518 98.305 98.345 98.260 98.270 -0.035 203,146 1,375,220 +10,693
Mar19 170518 98.240 98.280 98.205 98.210 -0.035 131,037 765,415 -1,110
Jun19 170518 98.180 98.225 98.145 98.150 -0.035 99,464 667,758 -6,976
Sep19 170518 98.120 98.165 98.085 98.095 -0.030 83,213 618,015 -5,046
Dec19 170518 98.040 98.085 98.005 98.015 -0.030 114,213 642,677 -26,759
Mar20 170518 98.000 98.040 97.960 97.975 -0.025 57,261 414,158 +4,927
Jun20 170518 97.950 97.995 97.915 97.930 -0.025 39,259 248,810 +2,362
Sep20 170518 97.905 97.950 97.870 97.885 -0.025 36,694 202,660 +1,957
Dec20 170518 97.850 97.890 97.810 97.825 -0.025 51,065 333,875 -507
Mar21 170518 97.810 97.850 97.770 97.785 -0.025 28,639 119,905 +1,081
Jun21 170518 97.765 97.800 97.725 97.740 -0.025 25,075 127,521 +184
Sep21 170518 97.715 97.755 97.680 97.695 -0.025 24,719 77,049 +366
Total Volume and Open Interest 2,091,468 13,251,066 -49,618
Ultra T-Bond(CBOT)
Jun17 170518 164~14 165~15 163~25 164~18 -0~06 90,764 734,909 +1,072
Sep17 170518 163~00 164~09 162~28 163~17 -0~06 7,953 22,050 +6,423
Dec17 170518 162~17 162~17 162~17 162~17 -0~06      
Total Volume and Open Interest 98,717 756,959 +7,495
Ultra 10-Yr T-Note(CBOT)
Jun17 170518 136~065 136~220 135~285 136~030 -0~050 76,403 347,968 -830
Sep17 170518 135~025 135~240 135~000 135~065 -0~050 4,494 4,323 +4,262
Dec17 170518 135~065 135~065 135~065 135~065 -0~050      
Total Volume and Open Interest 80,897 352,291 +3,432
30 Day Federal Funds(CBOT)
May17 170518 99.095 99.095 99.092 99.095 unch 1,550 230,811 -194
Jun17 170518 99.010 99.020 98.995 99.000 -0.015 15,730 73,177 +465
Jul17 170518 98.945 98.960 98.915 98.920 -0.025 40,677 305,319 +11,119
Aug17 170518 98.930 98.945 98.900 98.910 -0.020 13,542 154,781 +602
Sep17 170518 98.910 98.925 98.880 98.885 -0.025 5,731 37,314 -1,717
Oct17 170518 98.865 98.875 98.825 98.830 -0.035 34,474 161,805 +2,353
Total Volume and Open Interest 195,303 1,528,760 +18,900
Japanese Govt Bonds(SGX)
Jun17 170517 150.57 150.68 150.55 150.58 +0.02 1,921 18,333 -1,526
Sep17 170517 150.50 150.50 150.50 150.50 +0.02 0 10 +0
Dec17 170517 150.50 150.50 150.50 150.50 +0.02      
Total Volume and Open Interest 1,921 18,343 -1,526
Euro-Buxl(EUREX)
Jun17 170518 166.66 168.44 166.24 167.10 +0.70 55,350 213,380 +6,858
Sep17 170518 164.88 166.68 164.88 165.38 +0.72 270 15,693 +1,449
Dec17 170518 163.56 163.56 163.56 163.56 +0.70      
Total Volume and Open Interest 55,620 229,073 +8,307
Euro-Bund(EUREX)
Jun17 170518 161.25 162.02 161.10 161.53 +0.47 700,766 2,082,115 +94,814
Sep17 170518 163.10 163.89 162.92 163.38 +0.51 18,990 242,260 +30,134
Dec17 170518 160.26 160.26 160.26 160.26 +0.47 0 8 +0
Total Volume and Open Interest 719,756 2,324,383 +124,948
Euro-Bobl(EUREX)
Jun17 170518 131.77 131.96 131.67 131.79 +0.13 415,934 1,468,840 +96,840
Sep17 170518 132.41 132.69 132.40 132.53 +0.15 8,401 80,197 +2,107
Dec17 170518 131.49 131.49 131.49 131.49 +0.13      
Total Volume and Open Interest 424,335 1,549,037 +98,947
Euro-Schatz(EUREX)
Jun17 170518 112.18 112.21 112.15 112.18 +0.03 163,883 1,610,886 +145,226
Sep17 170518 112.03 112.07 112.03 112.04 +0.03 1,484 28,696 +9,906
Dec17 170518 112.98 112.98 112.98 112.98 +0.03      
Total Volume and Open Interest 165,367 1,639,582 +155,132
3-Mth Euribor(EUREX)
Jun17 170518 100.330 100.330 100.330 100.330 unch 13 34,409 +112
Sep17 170518 100.320 100.320 100.320 100.320 unch 5 5,056 +104
Dec17 170518 100.295 100.295 100.295 100.295 -0.005 54 7,083 +0
Total Volume and Open Interest 279 73,675 +283
Long Gilt(LIFFE)
Jun17 170518 128~14 128~31 128~13 128~18 +0~03 249,308 710,092 +9,136
Sep17 170518 127~22 127~28 127~13 127~13 +0~04 8 30 +7
Total Volume and Open Interest 249,316 710,122 +9,143
3-Mth Short Sterling(LIFFE)
Jun17 170518 99.68 99.69 99.68 99.68 +0.00 26,465 341,313 -4,381
Sep17 170518 99.66 99.66 99.65 99.65 unch 18,462 441,704 -1,563
Dec17 170518 99.62 99.64 99.62 99.62 unch 58,626 396,831 +3,625
Mar18 170518 99.60 99.61 99.58 99.59 unch 56,922 337,818 -3,831
Jun18 170518 99.56 99.58 99.54 99.55 -0.01 47,601 413,690 +2,563
Sep18 170518 99.52 99.54 99.50 99.51 -0.01 62,837 261,479 -3,793
Total Volume and Open Interest 544,678 3,262,578 -1,859
3-Mth Euribor(LIFFE)
Jun17 170518 100.330 100.335 100.330 100.330 unch 85,627 400,504 -21,417
Sep17 170518 100.320 100.325 100.315 100.320 unch 63,074 486,720 -2,399
Dec17 170518 100.300 100.305 100.290 100.295 unch 50,758 353,060 -1,176
Total Volume and Open Interest 722,960 4,168,165 +2,500
3-Mth Aus T-Bills(SFE)
Jun17 170518 98.28 98.29 98.27 98.28 unch 3,797 145,992 -261
Sep17 170518 98.31 98.32 98.28 98.29 -0.02 5,579 193,171 -3,391
Dec17 170518 98.30 98.33 98.27 98.28 -0.03 12,515 220,498 +1,528
Mar18 170518 98.27 98.29 98.23 98.24 -0.03 8,646 152,976 -501
Jun18 170518 98.21 98.24 98.17 98.18 -0.03 7,806 120,399 -852
Sep18 170518 98.14 98.18 98.10 98.11 -0.03 4,391 84,952 -739
Dec18 170518 98.07 98.10 98.04 98.04 -0.02 5,924 59,975 -1,541
Mar19 170518 97.99 98.04 97.96 97.97 -0.02 2,392 41,428 +728
Jun19 170518 97.95 97.95 97.90 97.90 -0.03 239 10,679 +100
Sep19 170518 97.89 97.89 97.84 97.84 -0.03 233 2,522 +100
Total Volume and Open Interest 51,555 1,038,321 -4,821
10-Year Aus T-Bonds(SFE)
Jun17 170518 97.45 97.52 97.44 97.47 +0.03 86,976 942,599 -6,657
Sep17 170518 97.47 97.47 97.47 97.47 +0.03 0 219 +0
Total Volume and Open Interest 86,976 942,818 -6,657
3-Year Aus T-Bonds(SFE)
Jun17 170518 98.22 98.27 98.20 98.21 -0.01 113,825 897,274 +17,126
Sep17 170518 98.21 98.21 98.21 98.21 -0.01      
Total Volume and Open Interest 113,825 897,274 +17,126
Gold(CMX)
Jun17 170518 1261.4 1265.0 1245.7 1252.8 -5.9 204,211 204,229 -8,754
Aug17 170518 1264.5 1268.3 1249.1 1256.1 -5.9 19,192 132,767 +5,263
Oct17 170518 1267.5 1271.0 1253.0 1259.4 -6.0 928 6,927 -121
Dec17 170518 1271.3 1275.0 1256.3 1262.8 -6.0 2,972 63,469 +33
Feb18 170518 1274.2 1276.9 1259.7 1266.1 -6.0 245 8,529 +97
Apr18 170518 1276.1 1276.1 1263.8 1269.4 -6.0 44 2,720 +10
Jun18 170518 1281.0 1282.2 1266.0 1272.7 -6.0 34 4,593 -30
Aug18 170518 1276.1 1280.8 1276.1 1276.1 -6.0 2 645 +0
Oct18 170518 1279.6 1279.6 1279.6 1279.6 -6.0 2 272 +0
Dec18 170518 1290.0 1290.0 1283.2 1283.2 -6.0 19 5,915 -9
Feb19 170518 1286.9 1286.9 1286.9 1286.9 -6.2 0 3 +0
Total Volume and Open Interest 227,761 435,021 -3,487
Silver(CMX)
May17 170518 1670.0 1670.5 1651.0 1662.1 -23.1 51 111 +28
Jul17 170518 1689.0 1694.5 1643.0 1667.0 -23.6 71,849 163,265 -289
Sep17 170518 1696.5 1700.0 1651.0 1674.2 -23.6 1,448 20,869 +123
Dec17 170518 1707.5 1708.0 1660.5 1684.3 -23.6 666 26,688 +146
Mar18 170518 1694.4 1723.5 1694.4 1694.4 -23.6 78 1,199 +66
May18 170518 1701.1 1727.5 1701.1 1701.1 -23.6 0 435 +0
Jul18 170518 1691.0 1708.6 1691.0 1708.6 -23.6 0 262 +0
Total Volume and Open Interest 75,608 215,127 -100
Platinum(NYMEX)
Jul17 170518 946.2 949.0 930.4 936.8 -9.3 12,718 64,732 -1,291
Oct17 170518 950.6 950.7 934.6 940.0 -9.4 703 8,990 +563
Jan18 170518 950.9 950.9 942.0 943.6 -9.6 8 508 -2
Apr18 170518 948.5 948.5 948.5 948.5 -9.6 0 90 +0
Total Volume and Open Interest 13,471 74,421 -742
Palladium(NYMEX)
Jun17 170518 783.25 783.70 755.65 765.45 -11.55 8,729 25,696 -1,812
Sep17 170518 781.30 782.40 755.10 764.45 -11.80 2,475 11,402 +1,672
Dec17 170518 764.10 795.15 764.10 764.10 -11.85 6 274 +3
Total Volume and Open Interest 11,231 37,379 -137
Copper(CMX)
May17 170518 252.00 253.10 248.80 252.65 -1.60 351 2,176 -139
Jul17 170518 254.50 254.50 248.45 253.15 -1.50 51,891 120,405 -1,220
Sep17 170518 255.30 255.30 249.70 254.35 -1.50 5,039 44,576 -81
Dec17 170518 256.90 256.90 251.40 255.95 -1.50 2,856 40,041 -181
Mar18 170518 256.05 257.55 252.85 257.25 -1.50 526 12,561 +4
Total Volume and Open Interest 61,407 250,251 -1,438
E-mini DJIA Index(CBOT)
Jun17 170518 20566 20740 20474 20644 +39 101,235 120,945 -1,648
Sep17 170518 20551 20684 20447 20591 +38 60 468 -5
Dec17 170518 20520 20600 20450 20543 +38 0 39 +0
Mar18 170518 20513 20513 20513 20513 +38      
Total Volume and Open Interest 101,295 121,452 -1,653
S & P 500(CME)
Jun17 170518 2356.70 2366.10 2344.50 2363.60 +6.10 2,313 70,891 -871
Sep17 170518 2350.00 2370.50 2350.00 2360.60 +6.10 44 496 -64
Dec17 170518 2357.00 2366.90 2346.90 2357.00 +6.10 0 70 -10
Mar18 170518 2355.00 2364.90 2344.90 2355.00 +6.10      
Total Volume and Open Interest 2,357 71,457 -945
S & P 500 E-Mini(Globex)
Jun17 170518 2355.00 2375.00 2344.50 2363.50 +6.00 1,071,111 3,022,590 +8,132
Sep17 170518 2351.00 2371.75 2341.75 2360.50 +6.00 4,210 31,461 +1,986
Dec17 170518 2351.50 2366.00 2339.00 2357.00 +6.00 767 11,196 +580
Mar18 170518 2347.00 2359.00 2345.00 2355.00 +6.00 4 285 +0
Total Volume and Open Interest 1,076,092 3,065,532 +10,698
NASDAQ 100 E-Mini(Globex)
Jun17 170518 5575.50 5648.50 5550.50 5630.50 +51.70 183,423 268,218 -1,000
Sep17 170518 5586.00 5652.50 5557.00 5634.80 +50.50 277 1,087 +60
Dec17 170518 5581.00 5655.30 5580.00 5639.30 +50.50 3 643 -1
Total Volume and Open Interest 183,703 269,961 -941
S&P Midcap 400(CME) e-Mini
Jun17 170518 1691.50 1702.00 1681.00 1693.20 +0.80 13,539 96,059 +132
Sep17 170518 1691.80 1696.00 1691.80 1691.80 +0.80 0 1 +0
Dec17 170518 1688.50 1688.50 1688.50 1688.50 +0.80      
Total Volume and Open Interest 13,539 96,060 +132
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170518 14.25 14.70 13.50 14.28 +0.05 142,763 310,026 +26,801
Jul17 170518 14.64 15.00 14.05 14.58 -0.05 49,144 80,108 +5,620
Aug17 170518 15.02 15.30 14.62 15.03 +0.05 19,243 44,521 +893
Total Volume and Open Interest 330,638 521,902 -89,794
S & P 600(CME)
Jun17 170518 824.20 824.20 824.20 824.20 +1.80      
Sep17 170518 822.90 822.90 822.90 822.90 +1.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170518 1357.10 1365.10 1344.10 1357.90 +3.30 116,582 572,258 +2,212
Sep17 170518 1359.40 1362.00 1344.30 1356.60 +3.40 54 2,038 +1
Dec17 170518 1355.60 1355.60 1355.60 1355.60 +3.40 0 80 +0
Total Volume and Open Interest 116,636 574,376 +2,213
Nikkei 225(CME)
Jun17 170518 19445 19660 19295 19610 +150 9,380 40,956 -92
Sep17 170518 19600 19660 19340 19635 +150 30 98 -6
Total Volume and Open Interest 9,410 41,054 -98
Nikkei 225(SGX)
Jun17 170518 19565 19590 19460 19590 -180 60,364 225,851 -4,105
Sep17 170518 19430 19555 19430 19555 -180 1,282 5,755 +1,178
Dec17 170518 19300 19435 19300 19435 -180 0 2,413 +0
Total Volume and Open Interest 61,646 239,670 -2,927
Nikkei 225 Mini(JPX)
Jun17 170517 19890 19975 19760 19770 -110 642,379 506,990 +16,779
Sep17 170517 19855 19930 19725 19740 -110 9,421 24,055 +1,795
Dec17 170517 19725 19800 19600 19600 -170 362 2,662 -41
Total Volume and Open Interest 660,617 546,906 +19,192
Nikkei 225(JPX)
Jun17 170517 19900 19980 19760 19770 -110 45,888 359,120 +1,067
Sep17 170517 19850 19930 19730 19740 -110 1,576 24,237 +557
Dec17 170517 19770 19800 19600 19600 -170 19 39,368 +1,545
Total Volume and Open Interest 47,492 487,140 +3,170
Nikkei 225(CME) Yen
Jun17 170518 19440 19655 19285 19605 +150 40,677 79,038 -3,840
Sep17 170518 19415 19600 19265 19570 +150 43 48 -2
Dec17 170518 19460 19460 19460 19460 +150      
Total Volume and Open Interest 40,720 79,086 -3,842
Nikkei 225(CME) e-Mini Yen
Jun17 170518 19600 19670 19470 19600 +140 0 20 +0
Sep17 170518 19570 19570 19570 19570 +150      
Dec17 170518 19460 19460 19460 19460 +150      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
May17 170518 5286.5 5324.0 5238.5 5290.0 -27.5 306,160 402,521 -26,548
Jun17 170518 5237.0 5273.5 5188.5 5240.5 -30.0 225,713 238,307 +136,777
Jul17 170518 5247.5 5260.0 5187.5 5230.5 -29.5 11 18 +7
Total Volume and Open Interest 534,960 660,494 +113,244
Hang Seng Index(HKFE)
May17 170518 25304 25353 25043 25157 -149 94,756 148,173 -431
Jun17 170518 25091 25140 24840 24947 -151 2,453 27,271 +1,010
Total Volume and Open Interest 98,021 183,537 +923
DAX(EUREX)
Jun17 170518 12565.0 12641.5 12491.5 12591.5 -36.5 64,453 174,218 +12,374
Sep17 170518 12572.5 12619.0 12487.0 12583.0 -35.5 182 5,638 -107
Dec17 170518 12601.5 12607.0 12504.0 12574.0 -36.5 16 3,664 +2
Total Volume and Open Interest 64,651 183,520 +12,269
Mini-DAX(EUREX)
Jun17 170518 12568.0 12641.0 12492.0 12591.5 -36.5 17,904 14,427 +1,584
Sep17 170518 12575.0 12624.0 12495.0 12583.0 -35.5 51 705 +38
Dec17 170518 12521.0 12596.0 12521.0 12574.0 -36.5 4 75 +0
Total Volume and Open Interest 17,959 15,207 +1,622
DJ EuroSTOXX 50(EUREX)
Jun17 170518 3543 3565 3507 3541 -21 680,799 4,069,059 -5,423
Sep17 170518 3541 3553 3500 3532 -22 4,994 54,692 +27
Dec17 170518 3521 3521 3497 3519 -22 2 38,258 +982
Total Volume and Open Interest 685,795 4,162,009 -4,414
Swiss Market Index(EUREX)
Jun17 170518 8931 8986 8893 8921 -57 36,499 204,991 +3,655
Sep17 170518 8959 8961 8874 8900 -57 200 5,271 +1
Dec17 170518 8882 8901 8871 8871 -57 0 137 +0
Total Volume and Open Interest 36,699 210,399 +3,656
FT-SE 100(EURONEXT)
Jun17 170518 7431.00 7468.50 7372.50 7419.50 -44.50 112,256 755,602 +5,678
Sep17 170518 7399.00 7399.00 7310.00 7354.50 -44.50 1,949 10,766 +1,515
Dec17 170518 7313.50 7313.50 7313.50 7313.50 -44.50 0 1,403 +0
Total Volume and Open Interest 114,205 767,771 +7,193
SPI 200(SFE)
Jun17 170518 5782.0 5799.0 5699.0 5730.0 -52.0 38,634 308,604 -1,962
Sep17 170518 5665.0 5674.0 5657.0 5674.0 -52.0 0 2,491 +0
Dec17 170518 5658.0 5658.0 5658.0 5658.0 -52.0 0 1,402 +0
Total Volume and Open Interest 38,917 314,095 -1,756
FTSE MIB(ISE)
Jun17 170518 20950.00 21000.00 20480.00 20969.00 -7.00 23,016 50,968 +428
Sep17 170518 20850.00 20895.00 20450.00 20882.00 -7.00 15 142 +3
Dec17 170518 20792.00 20792.00 20792.00 20792.00 +5.00 0 2 +0
Total Volume and Open Interest 23,031 51,112 +431
KOSPI 200(KFE)
Jun17 170518 299.65 300.10 295.80 298.75 -0.85 215,100 276,360 +668
Sep17 170518 300.60 300.75 296.60 299.55 -0.80 1,014 34,817 +5,724
Dec17 170518 297.55 300.15 297.55 300.15 -0.60 18 20,891 +342
Total Volume and Open Interest 216,132 351,579 +6,734
GSCI(CME)
Jun17 170518 379.45 385.00 379.05 383.90 -0.30 292 14,873 -95
Jul17 170518 385.35 385.35 383.00 385.35 -0.30      
Aug17 170518 388.30 388.30 388.30 388.30 -0.30      
Total Volume and Open Interest 292 14,873 -95
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!!!