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 Mon May 22, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170522 953.00 961.00 953.00 956.50 +3.50 250,660 360,814 +4,734
Aug17 170522 954.25 962.75 954.25 958.25 +4.00 36,620 37,181 +2,046
Sep17 170522 951.75 960.50 951.75 956.00 +3.50 13,257 15,630 +905
Nov17 170522 951.75 959.75 951.75 956.25 +4.50 87,629 189,922 +393
Jan18 170522 960.00 966.75 960.00 963.25 +4.25 3,836 16,643 +212
Mar18 170522 965.25 970.00 964.00 965.75 +3.25 2,827 11,886 +549
May18 170522 970.50 973.50 969.50 969.75 +3.25 1,686 6,592 +420
Jul18 170522 974.25 980.50 974.25 976.00 +2.75 1,286 12,498 +180
Aug18 170522 974.50 975.25 973.75 973.75 +3.00 212 331 +99
Sep18 170522 961.25 961.25 961.25 961.25 +6.00 6 47 +0
Nov18 170522 952.00 957.00 951.50 952.00 +2.25 1,299 5,137 +373
Jan19 170522 956.50 956.50 956.50 956.50 +2.25 16 67 +8
Mar19 170522 954.25 954.25 954.25 954.25 unch 0 7 +0
May19 170522 954.00 954.00 954.00 954.00 -2.00 0 7 +0
Total Volume and Open Interest 399,334 656,822 +9,919
Soybean Meal(CBOT)
Jul17 170522 307.00 309.20 307.00 307.80 +0.80 98,053 196,429 +2,300
Aug17 170522 308.60 310.40 308.40 309.00 +0.80 18,423 30,800 +2,986
Sep17 170522 309.80 311.40 309.20 310.30 +1.10 6,693 23,153 +570
Oct17 170522 309.20 311.00 309.20 310.40 +1.40 2,754 16,773 +650
Dec17 170522 310.40 312.60 310.40 312.10 +1.70 22,277 84,095 +1,359
Jan18 170522 310.70 312.80 310.70 312.50 +1.80 1,279 7,875 +270
Mar18 170522 311.80 313.40 311.20 312.90 +1.90 1,737 7,818 +266
May18 170522 312.70 313.90 312.20 313.40 +1.80 1,162 4,606 +225
Jul18 170522 313.60 315.40 313.60 314.90 +1.80 1,604 4,458 +484
Aug18 170522 313.70 315.10 313.40 314.50 +1.70 317 982 +95
Total Volume and Open Interest 155,157 380,242 +9,616
Soybean Oil(CBOT)
Jul17 170522 33.13 33.44 32.90 32.94 -0.10 94,354 202,499 +680
Aug17 170522 33.22 33.53 33.00 33.04 -0.09 15,315 35,590 +717
Sep17 170522 33.40 33.64 33.12 33.16 -0.08 9,342 26,429 +1,005
Oct17 170522 33.40 33.70 33.20 33.24 -0.07 3,309 16,527 +905
Dec17 170522 33.53 33.90 33.39 33.45 -0.05 19,503 94,371 +1,761
Jan18 170522 33.72 33.99 33.50 33.55 -0.06 1,951 10,006 +262
Mar18 170522 33.79 34.12 33.62 33.69 -0.05 2,244 10,197 +86
May18 170522 34.06 34.23 33.80 33.83 -0.06 1,377 5,373 +144
Jul18 170522 34.18 34.33 33.95 33.95 -0.05 1,559 4,620 +307
Aug18 170522 34.05 34.07 33.88 33.88 -0.05 349 609 +33
Total Volume and Open Interest 150,112 409,432 +6,105
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170519 521.0 524.3 519.1 523.2 +1.9 10,228 96,948 +439
Nov17 170519 498.0 502.8 498.0 499.9 +1.4 6,109 75,543 +1,375
Jan18 170519 503.7 508.3 503.5 505.4 +2.1 224 10,141 +126
Mar18 170519 509.9 512.9 508.2 510.0 +2.6 37 1,419 +13
Total Volume and Open Interest 16,605 184,338 +1,955
Corn(CBOT)
Jul17 170522 372.75 377.50 371.75 375.00 +2.50 194,694 738,461 +13,252
Sep17 170522 380.00 384.75 379.25 382.50 +2.75 37,624 217,291 +3,534
Dec17 170522 390.75 395.00 389.50 392.75 +2.50 61,698 281,102 +1,453
Mar18 170522 400.00 404.50 399.50 402.50 +2.50 9,385 72,741 +683
May18 170522 405.50 410.25 405.50 408.00 +2.50 2,206 12,827 -70
Jul18 170522 409.25 414.50 409.25 412.75 +2.50 1,354 37,093 -4
Sep18 170522 406.00 408.25 406.00 406.50 +1.50 235 3,265 +93
Dec18 170522 406.00 410.00 406.00 408.25 +2.25 2,218 24,971 +1,217
Mar19 170522 414.00 416.00 414.00 415.25 +2.00 21 428 +6
May19 170522 420.00 420.00 419.00 419.00 +1.25 13 190 +6
Total Volume and Open Interest 309,461 1,388,982 +20,173
Wheat(CBOT)
Jul17 170522 437.00 442.50 434.00 434.25 -1.00 66,127 278,708 +2,331
Sep17 170522 450.25 455.50 448.00 448.00 -0.50 20,368 75,004 +947
Dec17 170522 472.00 476.50 469.50 469.75 unch 15,249 73,140 +1,569
Mar18 170522 490.50 494.25 487.50 487.75 +0.25 2,733 20,929 +444
May18 170522 502.00 505.50 499.25 499.25 +0.25 299 3,685 -49
Jul18 170522 509.50 515.00 508.25 508.25 unch 312 5,201 +86
Total Volume and Open Interest 105,141 458,787 +5,326
Wheat(KCBT)
Jul17 170522 439.75 444.25 435.50 436.00 -2.00 23,302 155,968 +2,027
Sep17 170522 457.50 461.00 452.50 453.00 -2.00 7,477 32,577 +766
Dec17 170522 481.50 486.00 478.00 478.50 -1.75 2,596 39,154 -50
Mar18 170522 498.50 501.00 493.00 493.50 -1.50 971 17,327 -8
May18 170522 508.75 511.00 503.75 503.75 -1.50 258 3,856 -22
Jul18 170522 519.75 522.75 513.75 513.75 -2.00 125 4,342 +17
Sep18 170522 534.25 535.75 526.75 526.75 -1.75 2 287 +2
Total Volume and Open Interest 34,744 253,768 +2,737
Wheat(MGE)
Jul17 170522 555.00 561.25 554.25 559.25 +3.50 3,247 29,522 +222
Sep17 170522 562.25 567.50 561.75 565.50 +3.00 1,498 11,815 +119
Dec17 170522 570.00 575.00 570.00 572.50 +2.50 656 10,293 +62
Mar18 170522 579.50 581.00 578.75 580.00 +2.50 1,108 5,757 +97
May18 170522 584.50 585.25 583.75 585.25 +3.50 349 2,705 -42
Jul18 170522 589.75 590.00 589.75 590.00 +3.50 63 590 -17
Total Volume and Open Interest 6,924 60,892 +441
Oats(CBOT)
Jul17 170522 243.00 247.75 236.25 246.75 +5.00 211 4,928 +9
Sep17 170522 231.50 234.75 231.50 234.25 +6.00 2 114 +0
Dec17 170522 225.75 227.75 225.75 226.50 +4.50 18 1,110 -2
Mar18 170522 227.00 228.25 227.00 228.25 +3.75 2 91 +1
Total Volume and Open Interest 233 6,243 +8
Rough Rice(CBOT)
May17 170512 10.23 10.23 10.23 10.23 -0.19 20 90 -28
Jul17 170522 10.85 11.08 10.80 11.06 +0.23 896 8,060 -269
Sep17 170522 11.07 11.34 11.07 11.31 +0.23 138 804 -10
Nov17 170522 11.45 11.52 11.45 11.52 +0.21 6 102 +5
Total Volume and Open Interest 1,040 8,976 -274
Live Cattle(CME)
Jun17 170522 123.700 125.135 123.150 123.930 +0.480 21,657 60,890 -3,525
Aug17 170522 121.250 123.150 120.930 122.035 +0.985 26,848 182,534 +5,545
Oct17 170522 116.785 119.000 116.750 118.400 +1.720 10,024 100,961 +87
Dec17 170522 116.930 118.950 116.900 118.635 +1.705 7,805 45,935 +234
Feb18 170522 117.000 118.900 117.000 118.580 +1.480 2,674 18,954 +120
Apr18 170522 115.550 117.100 115.500 116.785 +1.355 543 7,985 +86
Total Volume and Open Interest 69,714 421,344 +2,608
Feeder Cattle(CME)
May17 170522 143.450 144.630 143.300 144.250 +0.900 832 2,948 -337
Aug17 170522 151.100 153.550 150.380 152.785 +2.335 7,103 33,052 +22
Sep17 170522 150.735 153.450 150.330 152.650 +2.415 1,996 9,341 -60
Oct17 170522 149.550 152.235 149.080 151.500 +2.420 1,070 6,767 +74
Nov17 170522 147.285 149.900 146.700 149.400 +2.600 366 2,431 -29
Jan18 170522 141.035 143.850 140.450 143.485 +2.700 127 2,114 +48
Mar18 170522 136.850 139.685 136.850 139.685 +2.400 62 263 +9
Total Volume and Open Interest 11,557 56,924 -273
Lean Hogs(CME)
Jun17 170522 79.080 79.750 78.650 79.350 -0.150 11,407 34,068 -764
Jul17 170522 80.050 80.635 79.680 80.050 -0.130 11,683 60,486 -510
Aug17 170522 79.135 79.830 78.950 79.680 +0.450 7,354 44,433 +1,373
Oct17 170522 67.850 68.100 67.800 67.930 +0.030 4,166 42,821 -182
Dec17 170522 62.000 62.285 61.700 62.130 +0.130 2,145 20,798 +361
Feb18 170522 65.725 65.850 65.500 65.785 +0.060 294 8,906 +60
Apr18 170522 69.035 69.300 69.035 69.200 unch 289 7,312 +180
May18 170522 73.385 73.430 73.385 73.430 -0.105 1 106 +0
Total Volume and Open Interest 37,361 222,328 +521
Class III Milk(CME)
May17 170522 15.60 15.62 15.59 15.60 unch 45 4,844 +1
Jun17 170522 16.26 16.40 16.24 16.29 -0.03 419 5,458 -23
Jul17 170522 16.85 17.01 16.70 16.75 -0.02 391 3,887 +40
Aug17 170522 17.21 17.38 17.12 17.14 -0.01 215 3,326 -26
Sep17 170522 17.29 17.43 17.24 17.26 -0.01 100 3,083 -6
Oct17 170522 17.19 17.32 17.15 17.19 +0.01 119 2,519 -15
Nov17 170522 17.00 17.10 16.95 17.00 -0.02 61 2,313 +2
Dec17 170522 16.90 16.96 16.80 16.88 +0.05 35 2,230 +4
Jan18 170522 16.62 16.64 16.62 16.62 unch 6 711 +6
Feb18 170522 16.55 16.56 16.55 16.55 unch 14 676 +14
Mar18 170522 16.50 16.50 16.50 16.50 unch 22 613 -1
Apr18 170522 16.39 16.39 16.39 16.39 unch 9 502 -7
May18 170522 16.45 16.45 16.45 16.45 unch 10 427 +9
Total Volume and Open Interest 1,447 31,428 -1
Cocoa(ICE)
Jul17 170522 2034 2058 2014 2035 +7 20,043 126,800 -4,174
Sep17 170522 2044 2070 2028 2046 +5 8,907 68,196 +643
Dec17 170522 2063 2088 2048 2066 +7 5,993 40,965 +908
Mar18 170522 2089 2108 2072 2089 +6 1,750 22,047 +857
May18 170522 2105 2123 2098 2105 +5 390 10,669 -67
Jul18 170522 2129 2140 2115 2123 +5 363 7,378 +146
Sep18 170522 2136 2157 2133 2140 +4 11 5,678 -1
Total Volume and Open Interest 37,461 288,314 -1,688
Coffee "C"(ICE)
May17 170518 129.20 129.20 127.40 127.40 -4.80 2 2 +0
Jul17 170522 132.10 133.00 129.55 130.60 -1.50 25,254 105,255 +2,291
Sep17 170522 134.70 135.35 132.00 132.95 -1.55 7,778 40,213 -395
Dec17 170522 138.05 138.75 135.45 136.45 -1.45 5,705 33,204 +294
Mar18 170522 141.55 142.10 138.85 139.85 -1.40 2,951 15,810 +186
May18 170522 143.90 144.20 141.10 142.10 -1.40 2,095 6,892 -17
Total Volume and Open Interest 45,569 211,886 +2,998
Orange Juice(ICE)
Jul17 170522 139.15 142.00 135.50 136.05 -3.70 874 7,837 -12
Sep17 170522 139.35 140.00 134.75 135.05 -3.40 99 1,654 +51
Nov17 170522 139.45 140.00 135.00 135.45 -2.90 138 1,119 +89
Jan18 170522 137.50 137.60 135.35 135.85 -2.80 44 460 +16
Mar18 170522 138.50 138.50 136.90 137.45 -2.05 14 123 +11
May18 170522 139.25 139.25 138.80 138.90 -1.05 0 70 +0
Total Volume and Open Interest 1,169 11,263 +155
Sugar #11(ICE)
Jul17 170522 16.28 16.59 16.23 16.51 +0.13 98,797 358,006 -5,882
Oct17 170522 16.52 16.77 16.45 16.72 +0.13 44,368 192,516 +3,046
Mar18 170522 17.02 17.21 16.94 17.18 +0.10 27,475 121,677 +1,347
May18 170522 16.89 17.01 16.77 16.98 +0.06 15,025 43,614 +606
Jul18 170522 16.71 16.84 16.62 16.83 +0.04 9,008 26,710 +626
Oct18 170522 16.78 16.84 16.64 16.84 +0.05 5,675 30,900 +1,745
Mar19 170522 16.90 17.02 16.90 17.02 +0.06 1,596 14,394 +227
May19 170522 16.75 16.87 16.74 16.87 +0.05 573 4,268 +79
Total Volume and Open Interest 203,380 800,630 +2,173
London Cocoa(LCE)
Jul17 170522 1569 1583 1549 1566 +3 9,065 107,743 -313
Sep17 170522 1584 1598 1566 1582 +3 4,461 38,347 +419
Dec17 170522 1600 1616 1587 1603 +4 3,661 58,354 +524
Mar18 170522 1618 1633 1604 1621 +5 3,154 39,285 +460
May18 170522 1629 1645 1621 1634 +5 641 12,693 +31
Jul18 170522 1651 1660 1637 1650 +6 52 8,311 -3
Sep18 170522 1667 1674 1651 1665 +7 0 5,692 +0
Total Volume and Open Interest 21,034 273,849 +1,118
London Sugar(LCE)
Aug17 170522 463.00 469.00 461.00 466.90 +2.30 6,963 44,754 +78
Oct17 170522 447.40 452.80 445.70 451.10 +2.10 2,415 25,025 +62
Dec17 170522 447.70 452.30 446.60 451.10 +2.00 968 9,576 -3
Mar18 170522 453.00 454.00 453.00 453.60 +2.30 304 6,052 -17
May18 170522 455.80 455.80 455.80 455.80 +2.30 142 3,059 +54
Total Volume and Open Interest 10,954 90,757 +318
Cotton(ICE)
Jul17 170522 79.50 79.50 78.30 78.39 -1.06 17,604 118,940 -4,669
Oct17 170522 74.65 74.65 74.65 74.65 -1.16 5 79 -4
Dec17 170522 73.45 73.70 72.82 73.01 -0.44 8,495 119,667 -164
Mar18 170522 72.95 73.31 72.54 72.66 -0.34 966 12,884 +101
May18 170522 73.21 73.44 73.00 73.03 -0.23 189 1,815 +131
Jul18 170522 73.45 73.55 73.09 73.21 -0.19 46 2,275 +14
Total Volume and Open Interest 27,342 258,288 -4,565
Lumber(CME)
Jul17 170522 362.3 364.8 360.2 363.3 +0.3 355 3,563 -10
Sep17 170522 359.3 360.3 357.4 358.7 -0.9 85 777 +6
Nov17 170522 351.2 351.2 350.0 351.1 -0.1 41 407 +13
Jan18 170522 356.2 356.2 356.2 356.2 -0.1 1 63 -1
Total Volume and Open Interest 482 4,841 +8
Crude Oil(NYM)
Jun17 170522 50.60 51.06 50.44 50.73 +0.40 242,754 74,015 -39,814
Jul17 170522 50.93 51.43 50.75 51.13 +0.46 601,366 620,605 +5,608
Aug17 170522 51.78 51.78 51.03 51.40 +0.48 67,356 172,592 +8,677
Sep17 170522 51.50 51.91 51.28 51.63 +0.50 44,674 188,049 +2,337
Oct17 170522 51.52 52.06 51.46 51.80 +0.50 25,079 108,241 +2,579
Nov17 170522 51.72 52.18 51.62 51.95 +0.50 20,353 66,648 +774
Dec17 170522 51.97 52.28 51.73 52.05 +0.49 62,959 314,355 +697
Jan18 170522 51.93 52.21 51.89 52.11 +0.49 10,649 71,591 -973
Feb18 170522 51.86 52.29 51.82 52.11 +0.47 5,690 36,541 -113
Mar18 170522 51.84 52.27 51.80 52.08 +0.46 11,400 57,304 +1,209
Apr18 170522 51.87 52.21 51.74 52.02 +0.46 7,300 21,953 +1,219
May18 170522 51.85 52.03 51.77 51.94 +0.45 3,856 20,283 +973
Jun18 170522 51.55 52.07 51.55 51.86 +0.44 15,501 110,355 +2,242
Jul18 170522 51.76 51.76 51.76 51.76 +0.43 700 14,615 +216
Aug18 170522 51.66 51.68 51.66 51.68 +0.42 425 12,016 +202
Sep18 170522 51.60 51.60 51.60 51.60 +0.41 596 26,149 -78
Total Volume and Open Interest 1,143,078 2,232,135 -12,487
e-miNY Crude Oil(NYM)
Jul17 170522 50.925 51.425 50.750 51.125 +0.450 4,824 1,845 +45
Aug17 170522 51.200 51.675 51.025 51.400 +0.475 180 314 +31
Sep17 170522 51.400 51.800 51.225 51.625 +0.500 9 267 -4
Oct17 170522 51.350 51.800 51.350 51.800 +0.500 6 169 +0
Nov17 170522 51.950 51.950 51.950 51.950 +0.500 52 56 +34
Dec17 170522 51.875 52.100 51.800 52.050 +0.500 53 343 +51
Jan18 170522 52.100 52.100 52.100 52.100 +0.475 0 10 +0
Feb18 170522 52.100 52.100 52.100 52.100 +0.450 0 66 +0
Mar18 170522 52.075 52.075 52.075 52.075 +0.450 0 17 +0
Apr18 170522 52.025 52.025 52.025 52.025 +0.475 0 54 +0
Total Volume and Open Interest 14,392 4,658 -66
NY Harbor ULSD(NYM)
Jun17 170522 158.88 160.80 158.55 160.21 +1.94 48,116 63,297 -3,743
Jul17 170522 159.43 161.38 159.00 160.82 +1.98 36,278 111,944 +1,495
Aug17 170522 160.28 162.04 160.16 161.52 +1.96 13,446 40,326 +198
Sep17 170522 161.09 162.96 161.09 162.48 +1.93 13,687 36,055 -608
Oct17 170522 162.11 163.88 162.11 163.49 +1.91 5,561 16,438 +151
Nov17 170522 163.02 164.76 163.02 164.44 +1.90 3,160 18,482 +649
Dec17 170522 164.50 165.50 164.07 165.15 +1.87 10,494 67,425 +811
Jan18 170522 165.42 166.09 165.21 165.84 +1.83 749 11,969 +9
Feb18 170522 165.74 166.42 165.74 166.14 +1.81 148 4,974 +18
Mar18 170522 165.60 165.95 165.55 165.89 +1.78 926 6,810 -209
Apr18 170522 165.07 165.07 165.00 165.00 +1.75 297 4,544 +101
May18 170522 164.00 164.40 164.00 164.40 +1.70 433 2,904 +60
Jun18 170522 164.40 164.40 163.62 164.12 +1.65 1,481 16,278 -139
Jul18 170522 164.21 164.21 164.21 164.21 +1.63 63 993 -38
Total Volume and Open Interest 135,023 420,245 -1,187
RBOB Gasoline(NYM)
Jun17 170522 165.49 166.79 164.87 166.26 +1.03 47,114 58,419 -2,998
Jul17 170522 165.03 166.40 164.54 165.83 +1.05 53,344 132,801 +3,205
Aug17 170522 164.37 165.60 163.91 165.18 +1.14 25,726 41,094 -51
Sep17 170522 163.06 164.31 162.69 163.92 +1.18 21,789 44,891 -114
Oct17 170522 151.44 152.55 151.08 152.22 +1.12 9,435 35,561 -256
Nov17 170522 149.24 150.06 148.87 149.90 +1.15 4,209 21,415 +48
Dec17 170522 147.13 148.31 147.07 148.12 +1.16 7,345 33,040 -725
Jan18 170522 147.61 147.87 146.77 147.73 +1.18 516 6,285 -183
Feb18 170522 147.44 148.33 147.44 148.32 +1.22 94 2,694 +12
Mar18 170522 149.82 149.82 149.82 149.82 +1.27 73 3,206 +5
Total Volume and Open Interest 172,086 402,807 -1,529
e-miNY RBOB Gasoline(NYM)
Jun17 170522 166.30 166.30 166.26 166.30 +1.10 0 1 +0
Jul17 170522 165.80 165.83 165.80 165.80 +1.00      
Aug17 170522 165.20 165.20 165.18 165.20 +1.20      
Sep17 170522 163.90 163.92 163.90 163.90 +1.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170522 3.291 3.334 3.279 3.330 +0.074 153,415 106,304 -26,184
Jul17 170522 3.393 3.428 3.374 3.424 +0.071 100,888 273,520 +3,345
Aug17 170522 3.420 3.462 3.413 3.459 +0.069 36,475 129,451 +2,580
Sep17 170522 3.396 3.438 3.395 3.436 +0.064 24,395 142,910 +3,295
Oct17 170522 3.423 3.458 3.418 3.457 +0.061 28,061 200,792 +3,186
Nov17 170522 3.475 3.507 3.467 3.505 +0.059 9,595 66,963 +374
Dec17 170522 3.584 3.621 3.582 3.619 +0.056 6,917 73,378 -156
Jan18 170522 3.656 3.693 3.656 3.691 +0.056 15,836 103,629 -681
Feb18 170522 3.637 3.658 3.630 3.657 +0.054 8,673 46,398 -2,481
Mar18 170522 3.526 3.560 3.526 3.559 +0.050 15,385 68,317 -1,044
Apr18 170522 2.954 2.974 2.954 2.971 +0.023 7,996 99,426 -219
May18 170522 2.886 2.904 2.886 2.901 +0.018 3,151 35,493 +12
Jun18 170522 2.925 2.929 2.913 2.925 +0.016 939 20,026 +137
Jul18 170522 2.939 2.954 2.939 2.950 +0.016 1,252 23,416 +187
Aug18 170522 2.960 2.960 2.955 2.957 +0.016 206 19,059 -24
Sep18 170522 2.936 2.938 2.930 2.934 +0.017 73 18,383 +2
Total Volume and Open Interest 416,971 1,553,900 -17,464
Brent Crude Oil(ICE)
Jul17 170522 53.85 54.37 53.66 53.87 +0.26 363,694 326,551 -39,687
Aug17 170522 53.99 54.53 53.85 54.11 +0.35 205,226 463,812 +16,402
Sep17 170522 54.12 54.68 54.04 54.30 +0.40 106,254 318,080 +12,995
Oct17 170522 54.25 54.79 54.19 54.46 +0.43 42,179 134,597 -3,423
Nov17 170522 54.33 54.90 54.32 54.59 +0.44 29,398 112,213 +443
Dec17 170522 54.50 54.97 54.40 54.68 +0.45 106,561 334,886 +3,641
Jan18 170522 54.50 54.98 54.45 54.72 +0.46 9,051 52,652 +892
Feb18 170522 54.47 54.92 54.43 54.70 +0.46 4,170 46,057 +341
Mar18 170522 54.45 54.91 54.40 54.65 +0.45 7,415 54,499 +598
Apr18 170522 54.82 54.82 54.59 54.59 +0.44 1,667 20,363 -12
May18 170522 54.51 54.51 54.51 54.51 +0.43 649 21,202 +117
Jun18 170522 54.25 54.67 54.17 54.41 +0.42 17,103 106,263 +1,140
Jul18 170522 54.35 54.35 54.35 54.35 +0.41 715 17,739 +343
Aug18 170522 54.29 54.29 54.29 54.29 +0.40 355 15,570 -110
Total Volume and Open Interest 936,168 2,528,481 -970
Gas Oil(ICE)
Jun17 170522 474.25 481.00 474.25 479.00 +5.25 83,435 165,204 -49
Jul17 170522 474.50 480.75 474.50 478.50 +5.00 65,741 160,161 +2,631
Aug17 170522 474.75 481.75 474.75 479.75 +5.00 32,695 74,613 +4,525
Sep17 170522 479.00 483.50 478.25 481.50 +4.75 15,404 52,700 -172
Oct17 170522 481.50 486.00 481.25 484.25 +4.75 10,462 48,442 -1,086
Nov17 170522 482.75 487.25 482.25 485.25 +4.75 7,837 26,325 +735
Dec17 170522 483.75 487.75 482.75 485.50 +4.50 18,651 98,941 -1,483
Jan18 170522 484.75 488.50 484.25 487.00 +4.75 3,283 19,304 -112
Feb18 170522 486.00 489.75 485.50 488.00 +4.50 1,448 11,456 -214
Mar18 170522 487.75 489.75 486.75 488.50 +4.50 989 19,094 +189
Total Volume and Open Interest 247,204 868,713 +6,063
Ethanol(CBOT)
Jun17 170522 1.493 1.497 1.468 1.470 -0.013 379 807 -182
Jul17 170522 1.514 1.517 1.497 1.499 -0.006 827 1,165 +181
Aug17 170522 1.520 1.520 1.510 1.510 -0.005 187 592 +115
Sep17 170522 1.510 1.510 1.510 1.510 +0.001 68 231 -10
Oct17 170522 1.506 1.506 1.506 1.506 +0.001 75 188 +15
Nov17 170522 1.498 1.498 1.498 1.498 +0.004 88 138 -2
Dec17 170522 1.492 1.492 1.492 1.492 +0.004 43 328 +0
Jan18 170522 1.492 1.492 1.492 1.492 +0.004      
Total Volume and Open Interest 1,667 3,452 +117
WTI Crude Oil(ICE)
Jul17 170522 50.88 51.42 50.75 51.13 +0.46 80,415 94,243 +5,505
Aug17 170522 51.13 51.68 51.05 51.40 +0.48 34,894 49,009 +564
Sep17 170522 51.44 51.89 51.30 51.63 +0.50 20,554 51,820 +723
Oct17 170522 51.62 52.04 51.50 51.80 +0.50 8,035 22,750 +507
Nov17 170522 51.73 52.18 51.66 51.95 +0.50 4,046 6,889 +254
Dec17 170522 52.03 52.24 51.78 52.05 +0.49 18,679 119,353 +107
Jan18 170522 52.06 52.20 51.86 52.11 +0.49 907 9,814 +91
Feb18 170522 51.93 52.17 51.93 52.11 +0.47 428 4,789 +25
Mar18 170522 51.90 52.08 51.89 52.08 +0.46 433 11,602 +25
Apr18 170522 52.02 52.02 52.02 52.02 +0.46 133 2,180 +18
May18 170522 51.94 51.94 51.94 51.94 +0.45 80 1,418 +21
Jun18 170522 51.69 52.00 51.69 51.86 +0.44 1,786 36,646 -152
Jul18 170522 51.76 51.76 51.76 51.76 +0.43 10 715 -5
Aug18 170522 51.68 51.68 51.68 51.68 +0.42 26 1,442 -4
Sep18 170522 51.60 51.60 51.60 51.60 +0.41 0 2,104 +0
Oct18 170522 51.54 51.54 51.54 51.54 +0.40 20 1,472 +20
Total Volume and Open Interest 214,386 588,632 -4,752
US Dollar Index(ICE)
Jun17 170522 97.030 97.335 96.700 96.880 -0.150 46,222 77,988 +2,679
Sep17 170522 96.875 97.100 96.500 96.685 -0.160 919 2,779 +161
Dec17 170522 96.695 96.885 96.390 96.490 -0.160 13 575 +6
Total Volume and Open Interest 47,158 81,452 +2,845
Australian Dollar(CME)
Jun17 170522 74.45 74.85 74.31 74.72 +0.19 133,857 125,532 -7,440
Sep17 170522 74.39 74.75 74.22 74.62 +0.19 911 2,142 -58
Dec17 170522 74.50 74.67 74.18 74.54 +0.19 4 121 -1
Total Volume and Open Interest 135,503 129,029 -7,723
British Pound(CME)
Jun17 170522 130.32 130.53 129.76 130.06 -0.37 166,294 250,179 -2,948
Sep17 170522 130.47 130.87 130.12 130.42 -0.37 661 1,745 +113
Dec17 170522 130.72 131.20 130.51 130.80 -0.37 31 643 +5
Total Volume and Open Interest 167,184 253,802 -2,796
Canadian Dollar(CME)
Jun17 170522 74.05 74.19 73.89 74.06 +0.03 81,879 209,583 -2,846
Sep17 170522 74.18 74.31 74.02 74.19 +0.03 495 4,365 +102
Dec17 170522 74.40 74.43 74.22 74.31 +0.03 180 2,385 +92
Mar18 170522 74.45 74.55 74.39 74.45 +0.03 85 255 +73
Total Volume and Open Interest 82,740 217,305 -2,567
Japanese Yen(CME)
Jun17 170522 90.03 90.24 89.69 90.02 +0.15 314,365 207,166 -7,447
Sep17 170522 90.38 90.60 90.07 90.40 +0.15 937 6,820 +235
Dec17 170522 90.82 90.93 90.56 90.82 +0.15 0 264 +0
Total Volume and Open Interest 316,588 214,799 -7,189
Swiss Franc(CME)
Jun17 170522 102.97 103.35 102.57 102.90 unch 48,407 50,004 +365
Sep17 170522 103.52 103.94 103.18 103.50 unch 101 338 +37
Dec17 170522 104.43 104.52 104.01 104.15 -0.01 0 66 +0
Total Volume and Open Interest 48,508 50,415 +402
EuroFX(CME)
Jun17 170522 112.21 112.79 111.76 112.51 +0.30 253,933 427,301 +800
Sep17 170522 112.74 113.32 112.29 113.05 +0.31 2,791 5,187 +277
Dec17 170522 113.32 113.86 112.78 113.61 +0.31 549 814 -68
Total Volume and Open Interest 260,177 435,110 +1,001
Mexican Peso(CME)
Jun17 170522 533.13 536.50 530.75 533.13 -0.63 172,254 182,352 +12,614
Jul17 170522 530.75 533.38 529.00 530.75 -0.63 3 1 +1
Total Volume and Open Interest 177,543 202,371 +17,344
Brazilian Real(CME)
Jun17 170522 305.05 305.75 300.45 303.45 -2.45 12,935 23,539 +261
Jul17 170522 301.55 303.55 298.40 301.40 -2.40 823 252 +71
Aug17 170522 299.70 299.70 299.70 299.70 -2.45 2 0 +0
Sep17 170522 297.55 297.55 297.10 297.55 -2.45 32 108 +7
Total Volume and Open Interest 13,792 23,899 +339
30-Year T-Bonds(CBOT)
Jun17 170522 153~300 154~030 153~230 153~250 -0~020 430,721 687,868 -1,349
Sep17 170522 152~210 152~260 152~160 152~170 -0~020 5,828 20,022 +836
Dec17 170522 151~260 151~260 151~260 151~260 -0~020      
Total Volume and Open Interest 436,549 707,890 -513
10-Year T-Notes(CBOT)
Jun17 170522 126~075 126~085 126~015 126~040 -0~020 2,330,748 3,272,005 -13,268
Sep17 170522 125~305 125~305 125~245 125~265 -0~020 107,398 142,689 +30,328
Dec17 170522 125~165 125~165 125~165 125~165 -0~020      
Total Volume and Open Interest 2,438,146 3,414,694 +17,060
5-Year T-Notes(CBOT)
Jun17 170522 118~212 118~222 118~176 118~200 -0~006 1,210,185 3,086,255 -48,211
Sep17 170522 118~040 118~050 118~004 118~030 -0~002 98,973 166,994 +44,235
Dec17 170522 117~250 117~250 117~250 117~250 -0~002      
Total Volume and Open Interest 1,309,158 3,253,249 -3,976
2 Year T-Notes(CBOT)
Jun17 170522 108~104 108~114 108~096 108~110 unch 516,650 1,375,252 -19,310
Sep17 170522 108~064 108~074 108~056 108~070 unch 39,227 57,791 +9,814
Dec17 170522 108~070 108~070 108~070 108~070 unch      
Total Volume and Open Interest 555,877 1,433,043 -9,496
Eurodollars(CME)
Jun17 170522 98.747 98.750 98.740 98.743 -0.007 426,322 1,402,030 +7,393
Sep17 170522 98.660 98.665 98.645 98.655 -0.010 375,739 1,407,018 +10,893
Dec17 170522 98.590 98.595 98.575 98.585 -0.005 520,433 1,667,500 +34,316
Mar18 170522 98.520 98.520 98.500 98.510 -0.005 394,065 1,113,764 +40,905
Jun18 170522 98.430 98.435 98.410 98.425 -0.005 351,112 1,040,576 +6,085
Sep18 170522 98.340 98.345 98.320 98.335 -0.005 308,731 933,812 +14,696
Dec18 170522 98.240 98.250 98.225 98.235 -0.010 356,961 1,388,145 -13,942
Mar19 170522 98.185 98.190 98.165 98.175 -0.010 233,398 770,357 +6,311
Jun19 170522 98.130 98.130 98.105 98.115 -0.010 182,206 667,201 -1,333
Sep19 170522 98.070 98.075 98.040 98.055 -0.010 139,415 631,828 +655
Dec19 170522 97.985 98.000 97.965 97.975 -0.010 152,667 659,017 -4,841
Mar20 170522 97.955 97.955 97.925 97.935 -0.010 102,207 427,807 +3,196
Jun20 170522 97.905 97.910 97.880 97.890 -0.010 84,211 254,262 +2,508
Sep20 170522 97.860 97.870 97.835 97.845 -0.010 74,417 211,487 +1,187
Dec20 170522 97.805 97.810 97.780 97.785 -0.010 72,611 302,733 -578
Mar21 170522 97.765 97.775 97.740 97.750 -0.010 59,950 122,192 -526
Jun21 170522 97.720 97.730 97.700 97.705 -0.010 44,450 128,976 -2,157
Sep21 170522 97.680 97.685 97.655 97.660 -0.010 44,518 74,885 -1,648
Total Volume and Open Interest 4,048,177 13,451,219 +104,144
Ultra T-Bond(CBOT)
Jun17 170522 164~24 164~31 164~11 164~12 -0~08 154,649 689,304 -12,111
Sep17 170522 163~23 163~29 163~10 163~11 -0~08 24,880 90,624 +20,958
Dec17 170522 162~11 162~11 162~11 162~11 -0~08      
Total Volume and Open Interest 179,529 779,928 +8,847
Ultra 10-Yr T-Note(CBOT)
Jun17 170522 136~020 136~030 135~270 135~280 -0~035 158,367 340,174 +433
Sep17 170522 135~040 135~055 134~315 135~000 -0~030 6,459 17,005 +2,197
Dec17 170522 135~000 135~000 135~000 135~000 -0~030      
Total Volume and Open Interest 164,826 357,179 +2,630
30 Day Federal Funds(CBOT)
May17 170522 99.095 99.095 99.092 99.095 unch 4,475 229,657 -1,120
Jun17 170522 98.995 98.995 98.990 98.990 -0.005 27,678 70,290 -1,445
Jul17 170522 98.910 98.910 98.900 98.905 -0.010 141,679 322,324 -947
Aug17 170522 98.895 98.895 98.885 98.890 -0.010 52,153 157,805 -603
Sep17 170522 98.865 98.870 98.860 98.860 -0.015 21,296 38,056 +341
Oct17 170522 98.805 98.810 98.795 98.800 -0.015 58,561 170,459 -3,438
Total Volume and Open Interest 449,566 1,589,924 +3,896
Japanese Govt Bonds(SGX)
Jun17 170518 150.57 150.76 150.52 150.60 +0.02 2,601 18,202 -131
Sep17 170518 150.54 150.54 150.54 150.54 +0.04 0 10 +0
Dec17 170518 150.54 150.54 150.54 150.54 +0.04      
Total Volume and Open Interest 2,601 18,212 -131
Euro-Buxl(EUREX)
Jun17 170522 166.32 166.76 165.00 165.60 -0.76 61,298 198,839 -13,520
Sep17 170522 164.06 164.06 163.60 163.90 -0.76 6,097 25,579 +4,129
Dec17 170522 162.06 162.06 162.06 162.06 -0.76      
Total Volume and Open Interest 67,395 224,418 -9,391
Euro-Bund(EUREX)
Jun17 170522 161.22 161.47 160.79 160.99 -0.31 1,012,378 1,873,250 -183,248
Sep17 170522 163.04 163.27 162.60 162.82 -0.31 32,489 240,637 -10,023
Dec17 170522 159.72 159.72 159.72 159.72 -0.31 0 8 +0
Total Volume and Open Interest 1,044,867 2,113,895 -193,271
Euro-Bobl(EUREX)
Jun17 170522 131.68 131.76 131.49 131.61 -0.06 693,271 1,361,263 -104,722
Sep17 170522 132.31 132.37 132.26 132.35 -0.06 12,094 85,382 +972
Dec17 170522 131.31 131.31 131.31 131.31 -0.06      
Total Volume and Open Interest 705,365 1,446,645 -103,750
Euro-Schatz(EUREX)
Jun17 170522 112.17 112.18 112.12 112.14 -0.01 400,264 1,458,004 -137,120
Sep17 170522 112.04 112.05 112.00 112.01 -0.01 11,193 41,578 +4,397
Dec17 170522 112.94 112.94 112.94 112.94 -0.01      
Total Volume and Open Interest 411,457 1,499,582 -132,723
3-Mth Euribor(EUREX)
Jun17 170522 100.330 100.330 100.330 100.330 unch 50 34,459 +0
Sep17 170522 100.310 100.315 100.310 100.315 unch 51 5,107 +0
Dec17 170522 100.285 100.285 100.285 100.285 -0.005 3 7,088 +2
Total Volume and Open Interest 110 73,865 +85
Long Gilt(LIFFE)
Jun17 170522 128~09 128~18 128~04 128~12 +0~03 179,246 725,567 +1,541
Sep17 170522 127~09 127~14 127~00 127~08 +0~03 268 299 +265
Total Volume and Open Interest 179,514 725,866 +1,806
3-Mth Short Sterling(LIFFE)
Jun17 170522 99.68 99.69 99.68 99.68 unch 41,723 354,359 +1,170
Sep17 170522 99.65 99.66 99.65 99.65 unch 48,922 443,950 +5,508
Dec17 170522 99.62 99.62 99.61 99.61 unch 82,966 412,954 +8,571
Mar18 170522 99.59 99.59 99.57 99.58 unch 70,160 352,403 +517
Jun18 170522 99.54 99.55 99.53 99.54 unch 96,982 435,497 +19,226
Sep18 170522 99.50 99.51 99.48 99.50 unch 95,491 271,726 +3,829
Total Volume and Open Interest 857,697 3,373,215 +60,747
3-Mth Euribor(LIFFE)
Jun17 170522 100.325 100.330 100.325 100.330 unch 57,710 395,401 -2,209
Sep17 170522 100.315 100.320 100.310 100.310 -0.005 101,802 473,898 -7,944
Dec17 170522 100.290 100.295 100.280 100.285 -0.005 59,475 344,091 -1,396
Total Volume and Open Interest 1,033,198 4,105,199 -27,265
3-Mth Aus T-Bills(SFE)
Jun17 170522 98.28 98.28 98.27 98.28 unch 17,835 136,943 -3,285
Sep17 170522 98.29 98.30 98.28 98.30 +0.01 41,184 197,935 +4,153
Dec17 170522 98.28 98.29 98.27 98.29 +0.01 53,706 218,879 -4,774
Mar18 170522 98.24 98.26 98.23 98.26 +0.02 48,974 156,155 +4,793
Jun18 170522 98.18 98.21 98.17 98.21 +0.03 35,526 121,739 +33
Sep18 170522 98.11 98.14 98.10 98.14 +0.02 25,111 89,418 +4,598
Dec18 170522 98.04 98.07 98.03 98.07 +0.02 10,758 59,752 -2,017
Mar19 170522 97.97 98.00 97.96 98.00 +0.02 6,932 39,911 -864
Jun19 170522 97.91 97.95 97.91 97.94 +0.02 579 10,806 +407
Sep19 170522 97.87 97.88 97.87 97.88 +0.02 295 2,327 -195
Total Volume and Open Interest 241,467 1,039,726 +2,981
10-Year Aus T-Bonds(SFE)
Jun17 170522 97.49 97.50 97.47 97.48 -0.02 222,686 969,501 +15,314
Sep17 170522 97.46 97.46 97.46 97.46 -0.02 0 219 +0
Total Volume and Open Interest 222,686 969,720 +15,314
3-Year Aus T-Bonds(SFE)
Jun17 170522 98.23 98.23 98.20 98.23 unch 371,020 922,458 +17,517
Sep17 170522 98.21 98.21 98.21 98.21 -0.01      
Total Volume and Open Interest 371,020 922,458 +17,517
Gold(CMX)
Jun17 170522 1257.5 1262.6 1251.6 1261.4 +7.8 368,898 199,159 -9,772
Aug17 170522 1260.0 1265.8 1254.8 1264.8 +8.0 25,729 145,092 +7,257
Oct17 170522 1262.2 1269.2 1259.2 1268.2 +8.1 1,395 7,210 +332
Dec17 170522 1266.7 1272.5 1261.6 1271.6 +8.1 4,839 65,304 +921
Feb18 170522 1268.5 1275.7 1265.3 1274.9 +8.1 425 8,501 +28
Apr18 170522 1278.2 1278.2 1278.2 1278.2 +8.1 187 2,777 +54
Jun18 170522 1278.1 1282.3 1278.1 1281.5 +8.1 193 4,583 +9
Aug18 170522 1284.1 1284.9 1284.1 1284.9 +8.1 127 723 +77
Oct18 170522 1288.4 1288.4 1288.4 1288.4 +8.1 19 292 +0
Dec18 170522 1287.5 1292.0 1287.5 1292.0 +8.1 32 5,914 -3
Feb19 170522 1295.7 1295.7 1295.7 1295.7 +8.1 0 3 +0
Total Volume and Open Interest 402,745 444,819 -1,060
Silver(CMX)
May17 170522 1714.3 1714.3 1714.3 1714.3 +39.3 57 110 -11
Jul17 170522 1687.0 1721.0 1684.0 1719.1 +39.5 115,491 156,229 -5,206
Sep17 170522 1693.0 1727.0 1691.5 1726.2 +39.5 10,474 21,876 +1,415
Dec17 170522 1730.0 1738.0 1701.5 1736.2 +39.6 3,466 27,581 +845
Mar18 170522 1720.0 1746.3 1720.0 1746.3 +39.6 247 1,296 +16
May18 170522 1753.0 1753.0 1752.9 1753.0 +39.6 15 367 -15
Jul18 170522 1760.5 1760.5 1760.4 1760.5 +39.6 30 292 -23
Total Volume and Open Interest 130,305 209,871 -3,036
Platinum(NYMEX)
Jul17 170522 943.7 952.0 936.6 950.3 +10.1 16,683 63,014 -956
Oct17 170522 942.7 954.8 939.8 953.3 +10.1 322 8,981 -116
Jan18 170522 949.0 956.0 949.0 956.0 +9.2 13 505 -1
Apr18 170522 962.4 962.4 962.4 962.4 +10.4 0 90 +0
Total Volume and Open Interest 17,078 72,762 -1,032
Palladium(NYMEX)
Jun17 170522 759.40 771.40 748.50 759.10 -1.60 9,005 22,189 -2,258
Sep17 170522 758.35 770.50 747.70 758.20 -1.60 1,873 13,439 +1,358
Dec17 170522 753.75 757.80 747.40 757.80 -1.60 0 278 +0
Total Volume and Open Interest 10,878 35,913 -900
Copper(CMX)
May17 170522 256.50 259.50 256.35 258.90 +1.50 587 1,807 -130
Jul17 170522 258.70 260.45 256.60 259.55 +1.40 84,423 120,897 +446
Sep17 170522 259.70 261.50 257.80 260.70 +1.45 6,106 43,996 -595
Dec17 170522 259.80 262.55 259.80 262.20 +1.45 3,704 39,978 +231
Mar18 170522 262.15 263.85 261.55 263.30 +1.40 503 12,551 -4
Total Volume and Open Interest 95,762 249,763 -40
E-mini DJIA Index(CBOT)
Jun17 170522 20788 20893 20766 20878 +91 284,802 119,164 -2,630
Sep17 170522 20757 20838 20720 20826 +93 211 521 +38
Dec17 170522 20761 20778 20761 20778 +93 9 41 +3
Mar18 170522 20748 20748 20748 20748 +93      
Total Volume and Open Interest 285,022 119,726 -2,589
S & P 500(CME)
Jun17 170522 2382.10 2394.00 2378.50 2392.70 +11.20 3,798 75,574 +274
Sep17 170522 2390.50 2390.50 2389.80 2389.80 +11.20 4 596 +2
Dec17 170522 2386.70 2386.70 2386.70 2386.70 +11.50 0 90 +0
Mar18 170522 2384.40 2384.40 2384.40 2384.40 +11.20      
Total Volume and Open Interest 3,802 76,260 +276
S & P 500 E-Mini(Globex)
Jun17 170522 2381.75 2394.25 2378.25 2392.75 +11.25 2,460,956 3,013,981 -29,757
Sep17 170522 2378.50 2391.25 2375.50 2389.75 +11.25 7,358 36,558 +1,343
Dec17 170522 2378.00 2388.00 2377.00 2386.75 +11.50 831 11,584 +197
Mar18 170522 2378.00 2385.50 2377.50 2384.50 +11.25 5 293 +1
Total Volume and Open Interest 2,469,150 3,062,416 -28,216
NASDAQ 100 E-Mini(Globex)
Jun17 170522 5652.80 5704.00 5648.80 5702.00 +48.70 522,258 275,769 +6,967
Sep17 170522 5664.30 5708.80 5652.80 5706.50 +48.70 825 1,257 +112
Dec17 170522 5671.00 5711.00 5671.00 5711.00 +48.70 13 649 +1
Total Volume and Open Interest 523,096 277,690 +7,080
S&P Midcap 400(CME) e-Mini
Jun17 170522 1712.70 1721.60 1708.80 1719.00 +8.10 21,933 95,309 -1,396
Sep17 170522 1717.60 1718.90 1717.60 1717.60 +8.10 0 1 +0
Dec17 170522 1714.30 1714.30 1714.30 1714.30 +8.10      
Total Volume and Open Interest 21,933 95,310 -1,396
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170522 12.85 12.95 12.20 12.23 -0.50 296,890 296,613 -36,615
Jul17 170522 13.50 13.62 13.10 13.18 -0.30 115,293 89,378 +3,177
Aug17 170522 14.15 14.30 13.90 13.93 -0.25 33,358 47,653 -264
Total Volume and Open Interest 484,388 534,622 -24,784
S & P 600(CME)
Jun17 170522 834.30 834.30 834.30 834.30 +6.40      
Sep17 170522 833.00 833.00 833.00 833.00 +6.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170522 1365.90 1378.30 1362.50 1375.30 +9.40 201,967 573,802 -7,096
Sep17 170522 1362.70 1377.00 1362.00 1374.20 +9.60 61 2,067 -1
Dec17 170522 1373.20 1373.20 1373.20 1373.20 +9.60 0 80 +0
Total Volume and Open Interest 202,028 575,949 -7,097
Nikkei 225(CME)
Jun17 170522 19695 19730 19620 19695 unch 22,065 39,772 -191
Sep17 170522 19680 19720 19680 19720 unch 57 107 +2
Total Volume and Open Interest 22,122 39,879 -189
Nikkei 225(SGX)
Jun17 170522 19675 19685 19620 19680 +105 124,671 233,018 +5,725
Sep17 170522 19610 19645 19610 19645 +105 345 5,927 +197
Dec17 170522 19520 19520 19520 19520 +100 1 2,414 +1
Total Volume and Open Interest 125,017 247,035 +5,923
Nikkei 225 Mini(JPX)
Jun17 170518 19760 19810 19440 19570 -200 663,477 747,447 +240,457
Sep17 170518 19730 19770 19410 19530 -210 12,057 29,112 +5,057
Dec17 170518 19595 19630 19275 19410 -190 426 2,770 +108
Total Volume and Open Interest 682,617 795,494 +248,588
Nikkei 225(JPX)
Jun17 170518 19760 19810 19440 19570 -200 44,726 365,555 +6,435
Sep17 170518 19730 19770 19400 19530 -210 2,455 25,724 +1,487
Dec17 170518 19490 19500 19290 19410 -190 14 39,475 +107
Total Volume and Open Interest 47,196 495,670 +8,530
Nikkei 225(CME) Yen
Jun17 170522 19675 19720 19615 19685 unch 87,201 82,725 +4,482
Sep17 170522 19650 19670 19585 19650 unch 123 122 -53
Dec17 170522 19540 19540 19540 19540 unch      
Total Volume and Open Interest 87,324 82,847 +4,429
Nikkei 225(CME) e-Mini Yen
Jun17 170522 19690 19690 19690 19690 +10 0 25 +0
Sep17 170522 19650 19650 19650 19650 unch      
Dec17 170522 19540 19540 19540 19540 unch      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170522 5281.5 5292.5 5266.5 5274.5 -0.5 113,406 416,434 +48,929
Jul17 170522 5280.5 5281.0 5263.5 5264.5 -0.5 25 188 +19
Aug17 170522 5262.5 5262.5 5262.5 5262.5        
Sep17 170522 5260.5 5260.5 5260.5 5260.5 -1.0 14 8,700 +12
Total Volume and Open Interest 285,515 549,314 -133,248
Hang Seng Index(HKFE)
May17 170522 25202 25422 25194 25341 +154 116,552 149,733 +886
Jun17 170522 25010 25214 24995 25132 +152 2,505 29,032 +608
Total Volume and Open Interest 119,740 187,219 +1,682
DAX(EUREX)
Jun17 170522 12665.0 12686.5 12564.5 12619.0 -17.0 118,597 163,640 -7,629
Sep17 170522 12660.0 12668.0 12560.0 12610.0 -17.0 686 5,964 +158
Dec17 170522 12573.5 12617.0 12573.5 12601.0 -17.5 103 3,701 +3
Total Volume and Open Interest 119,386 173,305 -7,468
Mini-DAX(EUREX)
Jun17 170522 12661.0 12686.0 12566.0 12619.0 -17.0 42,729 13,006 -444
Sep17 170522 12659.0 12670.0 12561.0 12610.0 -17.0 247 695 -8
Dec17 170522 12650.0 12650.0 12601.0 12601.0 -17.5 7 75 +1
Total Volume and Open Interest 42,983 13,776 -451
DJ EuroSTOXX 50(EUREX)
Jun17 170522 3574 3579 3553 3561 -5 1,483,324 4,082,839 +11,583
Sep17 170522 3562 3567 3547 3552 -5 549 55,074 +166
Dec17 170522 3556 3556 3536 3539 -5 11 38,264 -1
Total Volume and Open Interest 1,483,884 4,176,177 +11,748
Swiss Market Index(EUREX)
Jun17 170522 9033 9085 9011 9083 +72 56,809 204,821 -909
Sep17 170522 9018 9062 9010 9062 +72 195 5,246 -24
Dec17 170522 9027 9033 9027 9033 +72 13 144 -4
Total Volume and Open Interest 57,017 210,211 -937
FT-SE 100(EURONEXT)
Jun17 170522 7479.50 7501.50 7465.00 7478.50 +31.50 152,585 770,462 +4,778
Sep17 170522 7421.50 7432.00 7412.00 7413.50 +31.50 78 10,843 +67
Dec17 170522 7372.50 7372.50 7372.50 7372.50 +31.50 0 1,403 +0
Total Volume and Open Interest 152,663 782,708 +4,845
SPI 200(SFE)
Jun17 170522 5725.0 5786.0 5723.0 5782.0 +56.0 55,139 304,747 -2,035
Sep17 170522 5725.0 5725.0 5725.0 5725.0 +55.0 3 2,491 +0
Dec17 170522 5709.0 5709.0 5709.0 5709.0 +55.0 0 1,402 +0
Total Volume and Open Interest 55,310 312,125 -1,948
FTSE MIB(ISE)
Jun17 170522 21300.00 21395.00 21225.00 21334.00 +107.00 49,411 50,950 +1,423
Sep17 170522 21185.00 21305.00 21140.00 21244.00 +107.00 53 237 +22
Dec17 170522 21137.00 21137.00 21137.00 21137.00 +112.00 0 2 +0
Total Volume and Open Interest 49,464 51,189 +1,445
KOSPI 200(KFE)
Jun17 170522 298.55 300.90 298.45 300.70 +2.35 225,564 276,084 +209
Sep17 170522 299.45 301.55 299.35 301.45 +2.35 1,283 39,176 +2,059
Dec17 170522 301.50 301.75 301.25 301.75 +2.20 2 24,246 +700
Total Volume and Open Interest 226,849 361,617 +2,768
GSCI(CME)
Jun17 170522 392.95 394.75 392.60 394.05 +2.65 77 14,901 +31
Jul17 170522 395.50 395.50 395.50 395.50 +2.65      
Aug17 170522 398.45 398.45 398.45 398.45 +2.65      
Total Volume and Open Interest 77 14,901 +31
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!!!