Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 23, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170523 956.25 959.25 947.00 948.25 -8.25 101,723 365,378 +4,564
Aug17 170523 958.00 960.75 949.00 950.25 -8.00 15,576 37,718 +537
Sep17 170523 956.00 958.50 947.25 948.00 -8.00 5,413 16,563 +933
Nov17 170523 956.25 958.50 947.50 948.50 -7.75 35,749 190,281 +359
Jan18 170523 963.50 965.50 955.00 955.75 -7.50 1,784 16,806 +163
Mar18 170523 964.75 968.50 958.25 959.25 -6.50 3,329 12,303 +417
May18 170523 968.50 972.50 962.75 963.75 -6.00 1,253 6,945 +353
Jul18 170523 974.50 976.00 969.25 970.00 -6.00 777 12,608 +110
Aug18 170523 967.75 967.75 967.75 967.75 -6.00 78 362 +31
Sep18 170523 955.25 955.25 955.25 955.25 -6.00 0 47 +0
Nov18 170523 951.00 953.25 947.00 948.00 -4.00 1,277 5,606 +469
Jan19 170523 952.50 952.50 952.50 952.50 -4.00 3 67 +0
Mar19 170523 950.25 950.25 950.25 950.25 -4.00 0 7 +0
May19 170523 950.00 950.00 950.00 950.00 -4.00 0 7 +0
Total Volume and Open Interest 166,962 664,758 +7,936
Soybean Meal(CBOT)
Jul17 170523 307.50 308.90 306.00 306.30 -1.50 54,601 199,957 +3,528
Aug17 170523 309.00 310.20 307.30 307.50 -1.50 10,106 31,301 +501
Sep17 170523 310.30 311.30 308.60 308.80 -1.50 3,731 23,302 +149
Oct17 170523 310.20 311.60 309.10 309.20 -1.20 1,617 17,095 +322
Dec17 170523 311.80 313.70 310.50 311.10 -1.00 16,099 86,028 +1,933
Jan18 170523 312.00 313.60 311.10 311.70 -0.80 833 8,254 +379
Mar18 170523 312.20 314.30 311.60 312.10 -0.80 1,101 7,948 +130
May18 170523 312.30 315.00 312.30 312.70 -0.70 858 4,679 +73
Jul18 170523 314.30 316.00 313.70 314.00 -0.90 1,189 4,939 +481
Aug18 170523 314.10 316.20 313.90 313.90 -0.60 322 1,125 +143
Total Volume and Open Interest 91,895 388,562 +8,320
Soybean Oil(CBOT)
Jul17 170523 32.94 33.12 32.30 32.34 -0.60 49,608 206,242 +3,743
Aug17 170523 33.04 33.21 32.42 32.45 -0.59 5,400 36,883 +1,293
Sep17 170523 33.18 33.27 32.54 32.57 -0.59 4,134 26,788 +359
Oct17 170523 33.40 33.40 32.63 32.66 -0.58 1,619 16,434 -93
Dec17 170523 33.48 33.61 32.83 32.86 -0.59 15,866 95,985 +1,614
Jan18 170523 33.69 33.69 32.94 32.96 -0.59 1,651 10,282 +276
Mar18 170523 33.71 33.82 33.06 33.08 -0.61 1,260 10,295 +98
May18 170523 33.87 33.87 33.21 33.22 -0.61 596 5,474 +101
Jul18 170523 34.03 34.07 33.34 33.36 -0.59 313 4,593 -27
Aug18 170523 33.75 33.95 33.30 33.30 -0.58 83 606 -3
Total Volume and Open Interest 81,157 416,751 +7,319
Canola(WCE)
May17 170512 524.1 524.1 524.1 524.1 +4.6 0 579 +0
Jul17 170523 524.0 526.5 522.0 525.8 +2.6 8,636 97,745 +797
Nov17 170523 501.0 503.4 499.1 501.2 +1.3 7,969 75,694 +151
Jan18 170523 506.0 508.9 504.8 507.0 +1.6 226 10,154 +13
Mar18 170523 511.2 513.4 510.1 511.9 +1.9 124 1,512 +93
Total Volume and Open Interest 16,955 185,392 +1,054
Corn(CBOT)
Jul17 170523 374.75 375.75 369.00 369.50 -5.50 201,665 722,361 -16,100
Sep17 170523 382.00 383.00 376.50 377.00 -5.50 58,853 217,662 +371
Dec17 170523 392.50 393.25 387.00 387.75 -5.00 85,295 283,663 +2,561
Mar18 170523 402.00 402.75 397.00 397.50 -5.00 11,991 72,524 -217
May18 170523 407.50 408.75 403.25 403.75 -4.25 805 12,721 -106
Jul18 170523 412.00 413.00 408.25 408.75 -4.00 1,825 37,658 +565
Sep18 170523 404.00 404.50 401.00 402.00 -4.50 352 3,394 +129
Dec18 170523 407.75 408.75 404.00 404.75 -3.50 2,175 25,220 +249
Mar19 170523 412.50 412.50 412.50 412.50 -2.75 10 427 -1
May19 170523 416.50 416.50 416.50 416.50 -2.50 0 190 +0
Total Volume and Open Interest 363,031 1,376,449 -12,533
Wheat(CBOT)
Jul17 170523 433.50 435.75 428.00 429.50 -4.75 54,650 275,791 -2,917
Sep17 170523 447.25 449.50 442.25 444.00 -4.00 10,492 75,922 +918
Dec17 170523 468.75 471.50 464.75 466.25 -3.50 6,958 74,194 +1,054
Mar18 170523 487.75 489.50 483.50 485.00 -2.75 1,194 20,879 -50
May18 170523 499.50 500.75 495.50 497.50 -1.75 275 3,663 -22
Jul18 170523 508.50 508.50 506.25 507.25 -1.00 653 5,443 +242
Total Volume and Open Interest 74,290 458,041 -746
Wheat(KCBT)
Jul17 170523 435.00 436.00 429.50 430.50 -5.50 21,603 159,400 +3,432
Sep17 170523 452.25 453.25 446.75 448.25 -4.75 6,916 34,158 +1,581
Dec17 170523 477.75 478.25 472.75 474.00 -4.50 5,603 41,404 +2,250
Mar18 170523 491.50 492.00 488.00 489.75 -3.75 557 17,505 +178
May18 170523 499.25 502.00 499.25 500.25 -3.50 65 3,862 +6
Jul18 170523 509.75 512.25 509.75 510.50 -3.25 291 4,576 +234
Sep18 170523 522.75 524.50 522.00 524.50 -2.25 2 288 +1
Total Volume and Open Interest 35,039 261,452 +7,684
Wheat(MGE)
Jul17 170523 557.75 559.25 552.50 554.25 -5.00 2,868 29,268 -254
Sep17 170523 565.00 565.50 558.50 560.25 -5.25 788 12,120 +305
Dec17 170523 570.50 572.00 566.00 567.75 -4.75 845 10,096 -197
Mar18 170523 575.50 577.00 573.50 575.00 -5.00 238 5,772 +15
May18 170523 579.25 584.50 579.25 579.25 -6.00 82 2,732 +27
Jul18 170523 584.00 589.75 584.00 584.00 -6.00 21 600 +10
Total Volume and Open Interest 4,852 60,800 -92
Oats(CBOT)
Jul17 170523 246.75 247.50 241.00 241.25 -5.50 438 4,968 +40
Sep17 170523 233.50 233.75 232.50 232.50 -1.75 4 111 -3
Dec17 170523 227.75 227.75 225.00 225.25 -1.25 32 1,105 -5
Mar18 170523 228.50 228.50 226.50 226.50 -1.75 2 93 +2
Total Volume and Open Interest 476 6,277 +34
Rough Rice(CBOT)
Jul17 170523 11.00 11.10 10.90 10.91 -0.15 681 7,989 -71
Sep17 170523 11.28 11.35 11.16 11.16 -0.15 243 823 +19
Nov17 170523 11.48 11.48 11.39 11.39 -0.14 140 143 +41
Jan18 170523 11.49 11.49 11.49 11.49 -0.10 0 6 +0
Total Volume and Open Interest 1,064 8,965 -11
Live Cattle(CME)
Jun17 170523 123.830 124.350 122.600 123.080 -0.850 15,015 56,606 -4,284
Aug17 170523 121.950 122.650 120.750 121.330 -0.705 26,535 185,908 +3,374
Oct17 170523 118.080 118.980 117.385 118.050 -0.350 11,367 100,787 -174
Dec17 170523 118.400 118.980 117.700 118.450 -0.185 7,319 46,414 +479
Feb18 170523 118.500 119.000 117.885 118.350 -0.230 2,891 19,574 +620
Apr18 170523 116.500 117.200 116.285 116.635 -0.150 763 8,153 +168
Total Volume and Open Interest 64,145 421,631 +287
Feeder Cattle(CME)
May17 170523 144.200 144.800 144.200 144.250 unch 727 2,794 -154
Aug17 170523 153.100 153.700 151.285 151.500 -1.285 4,695 33,195 +143
Sep17 170523 152.850 153.535 151.435 151.685 -0.965 1,257 9,370 +29
Oct17 170523 151.800 152.250 150.300 150.580 -0.920 1,040 6,973 +206
Nov17 170523 149.550 150.050 148.235 148.750 -0.650 376 2,450 +19
Jan18 170523 143.535 144.050 142.330 142.880 -0.605 199 2,177 +63
Mar18 170523 139.735 139.750 139.350 139.350 -0.335 8 264 +1
Total Volume and Open Interest 8,302 57,231 +307
Lean Hogs(CME)
Jun17 170523 78.930 80.285 78.900 80.150 +0.800 8,641 31,405 -2,663
Jul17 170523 79.800 80.500 79.450 80.035 -0.015 14,088 61,559 +1,073
Aug17 170523 79.400 80.000 79.230 79.900 +0.220 7,432 46,716 +2,283
Oct17 170523 67.830 68.150 67.635 68.000 +0.070 5,215 43,277 +456
Dec17 170523 62.080 62.380 61.930 62.350 +0.220 2,664 20,859 +61
Feb18 170523 65.700 65.930 65.580 65.930 +0.145 668 9,144 +238
Apr18 170523 69.035 69.285 69.035 69.285 +0.085 535 7,609 +297
May18 170523 73.500 73.500 73.500 73.500 +0.070 4 106 +0
Total Volume and Open Interest 39,362 224,119 +1,791
Class III Milk(CME)
May17 170523 15.61 15.61 15.60 15.60 unch 43 4,860 +16
Jun17 170523 16.27 16.27 16.14 16.21 -0.08 418 5,587 +129
Jul17 170523 16.68 16.77 16.59 16.71 -0.04 196 3,935 +48
Aug17 170523 17.09 17.16 16.93 17.08 -0.06 106 3,336 +10
Sep17 170523 17.19 17.26 17.04 17.19 -0.07 74 3,113 +30
Oct17 170523 17.07 17.18 17.02 17.09 -0.10 43 2,538 +19
Nov17 170523 16.90 17.00 16.90 16.90 -0.10 21 2,313 +0
Dec17 170523 16.80 16.87 16.80 16.80 -0.08 48 2,207 -23
Jan18 170523 16.62 16.62 16.60 16.62 unch 28 718 +7
Feb18 170523 16.50 16.57 16.50 16.55 unch 17 669 -7
Mar18 170523 16.50 16.50 16.50 16.50 unch 1 613 +0
Apr18 170523 16.39 16.39 16.39 16.39 unch 5 505 +3
May18 170523 16.45 16.45 16.45 16.45 unch 14 431 +4
Total Volume and Open Interest 1,014 31,664 +236
Cocoa(ICE)
Jul17 170523 2034 2055 1994 2021 -14 22,301 124,363 -2,437
Sep17 170523 2047 2064 2006 2030 -16 9,970 68,883 +687
Dec17 170523 2065 2081 2024 2048 -18 4,757 41,144 +179
Mar18 170523 2087 2100 2046 2071 -18 802 22,172 +125
May18 170523 2096 2116 2079 2087 -18 141 10,726 +57
Jul18 170523 2116 2134 2098 2105 -18 63 7,327 -51
Sep18 170523 2151 2151 2115 2122 -18 659 5,721 +43
Total Volume and Open Interest 39,297 287,424 -890
Coffee "C"(ICE)
Jul17 170523 130.60 131.70 129.90 130.25 -0.35 18,363 103,252 -2,003
Sep17 170523 132.95 134.05 132.30 132.65 -0.30 6,415 41,064 +851
Dec17 170523 136.55 137.45 135.85 136.15 -0.30 3,757 32,922 -282
Mar18 170523 139.90 140.85 139.30 139.55 -0.30 1,814 15,638 -172
May18 170523 141.95 143.05 141.55 141.80 -0.30 519 6,979 +87
Jul18 170523 144.40 145.25 143.65 143.95 -0.25 282 2,530 +61
Total Volume and Open Interest 31,544 210,610 -1,276
Orange Juice(ICE)
Jul17 170523 137.05 140.20 135.50 135.80 -0.25 1,189 7,803 -34
Sep17 170523 135.80 138.60 133.85 134.15 -0.90 88 1,710 +56
Nov17 170523 137.10 138.60 134.70 135.05 -0.40 205 1,209 +90
Jan18 170523 137.50 139.00 135.00 135.35 -0.50 86 529 +69
Mar18 170523 137.05 137.05 136.60 136.85 -0.60 19 133 +10
May18 170523 138.75 138.75 138.00 138.25 -0.65 15 85 +15
Total Volume and Open Interest 1,602 11,469 +206
Sugar #11(ICE)
Jul17 170523 16.38 16.42 15.78 15.87 -0.64 58,714 355,318 -2,688
Oct17 170523 16.64 16.64 16.05 16.13 -0.59 28,857 194,427 +1,911
Mar18 170523 17.08 17.09 16.62 16.69 -0.49 17,188 122,531 +854
May18 170523 16.83 16.92 16.50 16.56 -0.42 6,978 43,360 -254
Jul18 170523 16.67 16.78 16.39 16.46 -0.37 3,140 26,911 +201
Oct18 170523 16.68 16.81 16.44 16.52 -0.32 1,860 31,382 +482
Mar19 170523 16.81 17.02 16.73 16.76 -0.26 521 14,680 +286
May19 170523 16.68 16.68 16.65 16.65 -0.22 54 4,259 -9
Total Volume and Open Interest 117,339 801,424 +794
London Cocoa(LCE)
Jul17 170523 1560 1582 1551 1554 -12 11,151 106,510 -1,233
Sep17 170523 1576 1595 1567 1569 -13 4,318 38,428 +81
Dec17 170523 1598 1615 1586 1589 -14 3,766 58,710 +356
Mar18 170523 1616 1631 1606 1607 -14 2,081 39,822 +537
May18 170523 1630 1643 1620 1620 -14 1,122 12,947 +254
Jul18 170523 1642 1650 1635 1636 -14 255 8,262 -49
Sep18 170523 1657 1665 1651 1651 -14 94 5,691 -1
Total Volume and Open Interest 22,787 273,794 -55
London Sugar(LCE)
Aug17 170523 464.50 465.50 452.10 453.30 -13.60 6,558 45,661 +907
Oct17 170523 448.50 450.50 439.00 440.60 -10.50 2,455 25,737 +712
Dec17 170523 448.20 450.10 439.60 440.70 -10.40 696 9,658 +82
Mar18 170523 451.70 451.80 441.60 442.90 -10.70 171 6,136 +84
May18 170523 453.60 453.80 445.40 445.40 -10.40 58 3,083 +24
Total Volume and Open Interest 10,045 92,673 +1,916
Cotton(ICE)
Jul17 170523 78.40 78.43 77.10 77.22 -1.17 21,076 113,412 -5,528
Oct17 170523 73.77 73.77 73.59 73.73 -0.92 3 80 +1
Dec17 170523 73.10 73.10 72.22 72.37 -0.64 8,769 119,852 +185
Mar18 170523 72.65 72.70 72.00 72.13 -0.53 1,097 13,021 +137
May18 170523 72.46 72.46 72.46 72.46 -0.57 147 1,869 +54
Jul18 170523 72.96 72.96 72.48 72.63 -0.58 213 2,479 +204
Total Volume and Open Interest 31,311 253,343 -4,945
Lumber(CME)
Jul17 170523 362.9 364.3 361.3 362.7 -0.6 426 3,553 -10
Sep17 170523 358.3 360.4 357.6 358.2 -0.5 85 787 +10
Nov17 170523 350.7 351.5 349.8 350.0 -1.1 66 441 +34
Jan18 170523 354.0 354.0 354.0 354.0 -2.2 3 64 +1
Total Volume and Open Interest 580 4,876 +35
Crude Oil(NYM)
Jul17 170523 51.04 51.79 50.57 51.47 +0.34 652,624 635,256 +14,651
Aug17 170523 51.29 52.04 50.85 51.72 +0.32 95,191 179,696 +7,104
Sep17 170523 51.60 52.21 51.08 51.92 +0.29 49,488 187,709 -340
Oct17 170523 51.76 52.35 51.27 52.08 +0.28 28,750 107,722 -519
Nov17 170523 51.93 52.47 51.45 52.22 +0.27 24,090 66,864 +216
Dec17 170523 52.01 52.55 51.54 52.30 +0.25 75,829 316,465 +2,110
Jan18 170523 52.11 52.44 51.61 52.35 +0.24 17,401 73,530 +1,939
Feb18 170523 52.11 52.40 51.73 52.34 +0.23 6,831 36,710 +169
Mar18 170523 51.89 52.42 51.67 52.29 +0.21 9,375 57,568 +264
Apr18 170523 51.80 52.39 51.80 52.21 +0.19 2,910 22,803 +850
May18 170523 51.73 52.12 51.73 52.12 +0.18 2,660 20,626 +343
Jun18 170523 51.86 52.20 51.44 52.02 +0.16 18,154 110,914 +559
Jul18 170523 51.91 51.91 51.91 51.91 +0.15 1,681 15,922 +1,307
Aug18 170523 51.81 51.81 51.81 51.81 +0.13 296 11,919 -97
Sep18 170523 51.72 51.72 51.72 51.72 +0.12 1,662 26,473 +324
Oct18 170523 51.51 51.64 51.48 51.64 +0.10 255 10,008 +77
Total Volume and Open Interest 1,166,511 2,209,879 -22,256
e-miNY Crude Oil(NYM)
Jul17 170523 51.000 51.750 50.575 51.475 +0.350 11,027 2,099 +254
Aug17 170523 51.400 52.000 50.850 51.725 +0.325 186 335 +21
Sep17 170523 51.600 52.000 51.225 51.925 +0.300 70 277 +10
Oct17 170523 51.700 52.075 51.700 52.075 +0.275 34 200 +31
Nov17 170523 51.750 52.225 51.750 52.225 +0.275 39 25 -31
Dec17 170523 52.450 52.500 52.300 52.300 +0.250 64 299 -44
Jan18 170523 52.350 52.350 52.350 52.350 +0.250 57 66 +56
Feb18 170523 52.350 52.350 52.350 52.350 +0.250 83 17 -49
Mar18 170523 52.300 52.300 52.300 52.300 +0.225 26 10 -7
Apr18 170523 52.200 52.200 52.200 52.200 +0.175 3 51 -3
Total Volume and Open Interest 11,593 3,551 -1,107
NY Harbor ULSD(NYM)
Jun17 170523 160.04 161.64 158.51 160.67 +0.46 42,264 54,723 -8,574
Jul17 170523 160.79 162.22 159.12 161.23 +0.41 62,714 109,882 -2,062
Aug17 170523 161.51 162.84 159.85 161.92 +0.40 23,635 39,727 -599
Sep17 170523 162.53 163.74 160.94 162.89 +0.41 16,838 36,150 +95
Oct17 170523 163.70 164.71 161.97 163.89 +0.40 9,407 19,001 +2,563
Nov17 170523 164.49 165.59 162.78 164.84 +0.40 4,930 19,118 +636
Dec17 170523 165.14 166.33 163.62 165.53 +0.38 14,796 67,152 -273
Jan18 170523 165.72 166.24 165.31 166.24 +0.40 932 12,066 +97
Feb18 170523 166.93 166.93 166.51 166.51 +0.37 292 5,000 +26
Mar18 170523 166.22 166.22 166.22 166.22 +0.33 347 6,844 +34
Apr18 170523 165.27 165.27 165.27 165.27 +0.27 83 4,554 +10
May18 170523 164.67 164.67 164.67 164.67 +0.27 135 2,871 -33
Jun18 170523 162.80 164.89 162.80 164.40 +0.28 1,424 16,252 -26
Jul18 170523 164.50 164.50 164.50 164.50 +0.29 30 1,006 +13
Total Volume and Open Interest 178,223 412,198 -8,047
RBOB Gasoline(NYM)
Jun17 170523 166.29 166.91 164.34 166.14 -0.12 51,136 51,897 -6,522
Jul17 170523 165.77 166.48 163.85 165.60 -0.23 69,867 135,472 +2,671
Aug17 170523 165.55 165.78 163.31 164.97 -0.21 32,383 41,913 +819
Sep17 170523 163.89 164.66 162.11 163.86 -0.06 27,383 46,865 +1,974
Oct17 170523 152.47 153.18 150.53 152.40 +0.18 17,132 36,786 +1,225
Nov17 170523 150.02 150.91 148.45 150.19 +0.29 7,128 21,883 +468
Dec17 170523 148.14 149.17 146.65 148.48 +0.36 11,213 33,390 +350
Jan18 170523 146.85 148.64 146.85 148.10 +0.37 1,493 6,005 -280
Feb18 170523 147.90 148.69 147.90 148.69 +0.37 321 2,589 -105
Mar18 170523 149.47 150.17 149.47 150.17 +0.35 123 3,189 -17
Total Volume and Open Interest 221,232 402,996 +189
e-miNY RBOB Gasoline(NYM)
Jun17 170523 166.10 166.14 166.10 166.10 -0.20 0 1 +0
Jul17 170523 165.60 165.60 165.60 165.60 -0.20      
Aug17 170523 165.00 165.00 164.97 165.00 -0.20      
Sep17 170523 163.90 163.90 163.86 163.90 unch      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170523 3.325 3.333 3.211 3.219 -0.111 143,461 76,949 -29,355
Jul17 170523 3.422 3.426 3.303 3.312 -0.112 105,939 278,650 +5,130
Aug17 170523 3.457 3.460 3.344 3.352 -0.107 45,057 141,321 +11,870
Sep17 170523 3.434 3.438 3.325 3.333 -0.103 22,210 145,084 +2,174
Oct17 170523 3.456 3.459 3.347 3.357 -0.100 25,756 200,490 -302
Nov17 170523 3.503 3.503 3.402 3.412 -0.093 10,327 67,758 +795
Dec17 170523 3.607 3.608 3.521 3.533 -0.086 6,108 73,102 -276
Jan18 170523 3.691 3.693 3.594 3.607 -0.084 14,408 102,632 -997
Feb18 170523 3.647 3.647 3.566 3.579 -0.078 4,382 46,929 +531
Mar18 170523 3.550 3.550 3.479 3.490 -0.069 12,307 69,344 +1,027
Apr18 170523 2.970 2.970 2.935 2.944 -0.027 9,760 98,779 -647
May18 170523 2.904 2.904 2.876 2.883 -0.018 8,816 35,303 -190
Jun18 170523 2.920 2.922 2.901 2.910 -0.015 648 20,003 -23
Jul18 170523 2.939 2.944 2.927 2.937 -0.013 1,287 23,778 +362
Aug18 170523 2.952 2.952 2.934 2.945 -0.012 4,613 19,223 +164
Sep18 170523 2.927 2.930 2.915 2.922 -0.012 1,500 19,022 +639
Total Volume and Open Interest 422,413 1,547,000 -6,900
Brent Crude Oil(ICE)
Jul17 170523 53.87 54.43 53.20 54.15 +0.28 333,274 280,657 -45,894
Aug17 170523 54.13 54.67 53.48 54.41 +0.30 225,990 473,297 +9,485
Sep17 170523 54.30 54.86 53.69 54.61 +0.31 121,819 318,311 +231
Oct17 170523 54.46 55.00 53.87 54.77 +0.31 49,572 133,172 -1,425
Nov17 170523 54.60 55.12 54.02 54.88 +0.29 41,830 107,922 -4,291
Dec17 170523 54.68 55.20 54.11 54.96 +0.28 142,219 342,938 +8,052
Jan18 170523 54.57 55.09 54.19 54.99 +0.27 12,673 54,336 +1,684
Feb18 170523 54.38 55.04 54.19 54.97 +0.27 8,796 47,147 +1,090
Mar18 170523 54.40 54.95 54.16 54.91 +0.26 9,623 55,585 +1,086
Apr18 170523 54.84 54.84 54.84 54.84 +0.25 2,151 20,548 +185
May18 170523 54.75 54.75 54.75 54.75 +0.24 2,341 21,363 +161
Jun18 170523 54.27 54.85 53.97 54.64 +0.23 23,854 108,689 +2,426
Jul18 170523 54.56 54.56 54.56 54.56 +0.21 2,020 18,125 +386
Aug18 170523 54.49 54.49 54.49 54.49 +0.20 1,300 15,685 +115
Total Volume and Open Interest 1,043,877 2,509,515 -18,966
Gas Oil(ICE)
Jun17 170523 479.00 481.25 472.50 479.00 unch 99,118 147,981 -17,223
Jul17 170523 478.50 481.25 472.25 479.00 +0.50 89,491 152,593 -7,568
Aug17 170523 480.75 482.50 473.75 480.25 +0.50 26,466 75,538 +925
Sep17 170523 481.75 484.75 476.00 482.50 +1.00 17,171 54,790 +2,090
Oct17 170523 484.50 487.75 478.75 485.25 +1.00 14,154 50,663 +2,221
Nov17 170523 485.50 488.75 480.00 486.50 +1.25 10,750 29,237 +2,912
Dec17 170523 485.75 489.25 480.50 486.75 +1.25 25,007 98,557 -384
Jan18 170523 485.25 490.50 482.25 488.25 +1.25 1,690 19,156 -148
Feb18 170523 484.75 491.75 484.00 489.50 +1.50 1,251 11,330 -126
Mar18 170523 485.25 492.25 485.00 490.00 +1.50 1,545 19,252 +158
Total Volume and Open Interest 304,079 852,083 -16,630
Ethanol(CBOT)
Jun17 170523 1.454 1.464 1.454 1.464 -0.006 546 618 -189
Jul17 170523 1.476 1.491 1.476 1.490 -0.009 308 1,224 +59
Aug17 170523 1.504 1.504 1.495 1.498 -0.012 93 631 +39
Sep17 170523 1.501 1.501 1.501 1.501 -0.009 66 198 -33
Oct17 170523 1.504 1.504 1.499 1.499 -0.007 70 158 -30
Nov17 170523 1.491 1.491 1.491 1.491 -0.007 40 138 +0
Dec17 170523 1.485 1.485 1.485 1.485 -0.007 200 388 +60
Jan18 170523 1.485 1.485 1.485 1.485 -0.007      
Total Volume and Open Interest 1,323 3,358 -94
WTI Crude Oil(ICE)
Jul17 170523 51.13 51.77 50.57 51.47 +0.34 78,425 95,068 +825
Aug17 170523 51.40 52.01 50.85 51.72 +0.32 50,382 50,232 +1,223
Sep17 170523 51.64 52.20 51.11 51.92 +0.29 24,326 53,375 +1,555
Oct17 170523 51.82 52.34 51.30 52.08 +0.28 9,102 22,367 -383
Nov17 170523 51.97 52.45 51.47 52.22 +0.27 5,461 6,951 +62
Dec17 170523 52.12 52.52 51.58 52.30 +0.25 23,413 119,818 +465
Jan18 170523 51.71 52.35 51.68 52.35 +0.24 1,738 9,812 -2
Feb18 170523 51.72 52.34 51.69 52.34 +0.23 1,054 5,331 +542
Mar18 170523 51.66 52.29 51.66 52.29 +0.21 1,213 11,090 -512
Apr18 170523 52.21 52.21 52.21 52.21 +0.19 175 2,146 -34
May18 170523 52.12 52.12 52.12 52.12 +0.18 61 1,431 +13
Jun18 170523 51.90 52.02 51.84 52.02 +0.16 2,489 36,468 -178
Jul18 170523 51.91 51.91 51.91 51.91 +0.15 23 721 +6
Aug18 170523 51.81 51.81 51.81 51.81 +0.13 19 1,450 +8
Sep18 170523 51.72 51.72 51.72 51.72 +0.12 12 2,112 +8
Oct18 170523 51.64 51.64 51.64 51.64 +0.10 4 1,472 +0
Total Volume and Open Interest 208,386 564,339 -24,293
US Dollar Index(ICE)
Jun17 170523 96.830 97.320 96.705 97.265 +0.385 26,378 80,364 +2,376
Sep17 170523 96.615 97.110 96.520 97.070 +0.385 624 2,852 +73
Dec17 170523 96.395 96.870 96.395 96.870 +0.380 63 578 +3
Total Volume and Open Interest 27,079 83,909 +2,457
Australian Dollar(CME)
Jun17 170523 74.70 75.14 74.63 74.80 +0.08 76,919 127,521 +1,989
Sep17 170523 74.56 75.03 74.54 74.70 +0.08 488 2,289 +147
Dec17 170523 74.80 74.86 74.59 74.62 +0.08 31 136 +15
Total Volume and Open Interest 77,642 131,086 +2,057
British Pound(CME)
Jun17 170523 130.07 130.43 129.62 129.76 -0.30 95,910 255,465 +5,286
Sep17 170523 130.42 130.78 129.99 130.13 -0.29 205 1,774 +29
Dec17 170523 130.70 131.23 130.39 130.50 -0.30 13 645 +2
Total Volume and Open Interest 96,312 259,008 +5,206
Canadian Dollar(CME)
Jun17 170523 74.10 74.35 73.96 73.99 -0.07 77,335 207,808 -1,775
Sep17 170523 74.20 74.47 74.09 74.12 -0.07 825 4,217 -148
Dec17 170523 74.56 74.58 74.25 74.25 -0.06 74 2,410 +25
Mar18 170523 74.69 74.70 74.39 74.39 -0.06 4 259 +4
Total Volume and Open Interest 78,370 215,472 -1,833
Japanese Yen(CME)
Jun17 170523 89.93 90.29 89.48 89.58 -0.44 162,887 204,792 -2,374
Sep17 170523 90.32 90.66 89.87 89.96 -0.44 125 6,819 -1
Dec17 170523 90.38 90.96 90.31 90.38 -0.44 10 273 +9
Total Volume and Open Interest 163,235 212,450 -2,349
Swiss Franc(CME)
Jun17 170523 102.91 103.23 102.59 102.68 -0.22 28,168 49,717 -287
Sep17 170523 103.42 103.82 103.20 103.28 -0.22 125 401 +63
Dec17 170523 103.93 104.36 103.91 103.93 -0.22 2 68 +2
Total Volume and Open Interest 28,295 50,193 -222
EuroFX(CME)
Jun17 170523 112.53 112.83 111.90 111.99 -0.52 198,552 433,544 +6,243
Sep17 170523 113.01 113.36 112.44 112.52 -0.53 1,500 5,386 +199
Dec17 170523 113.66 113.89 113.01 113.08 -0.53 419 827 +13
Total Volume and Open Interest 201,021 441,719 +6,609
Mexican Peso(CME)
Jun17 170523 533.88 536.00 531.88 534.25 +1.13 56,450 183,237 +885
Jul17 170523 531.75 533.00 529.75 531.75 +1.00 5 6 +5
Total Volume and Open Interest 57,202 203,292 +921
Brazilian Real(CME)
Jun17 170523 303.45 306.25 303.10 305.65 +2.20 8,114 23,556 +17
Jul17 170523 302.75 303.95 302.70 303.55 +2.15 293 333 +81
Aug17 170523 301.55 301.55 301.55 301.55 +1.85      
Sep17 170523 299.60 299.60 299.60 299.60 +2.05 35 125 +17
Total Volume and Open Interest 8,442 24,014 +115
30-Year T-Bonds(CBOT)
Jun17 170523 153~250 154~120 153~050 153~090 -0~160 245,719 693,528 +5,660
Sep17 170523 152~190 153~040 151~290 152~010 -0~160 12,829 28,975 +8,953
Dec17 170523 151~100 151~100 151~100 151~100 -0~160      
Total Volume and Open Interest 258,548 722,503 +14,613
10-Year T-Notes(CBOT)
Jun17 170523 126~030 126~110 125~260 125~275 -0~085 1,226,277 3,291,998 +19,993
Sep17 170523 125~250 126~010 125~165 125~180 -0~085 126,790 206,829 +64,140
Dec17 170523 125~080 125~080 125~080 125~080 -0~085      
Total Volume and Open Interest 1,353,067 3,498,827 +84,133
5-Year T-Notes(CBOT)
Jun17 170523 118~190 118~236 118~134 118~144 -0~054 655,219 3,047,202 -39,053
Sep17 170523 118~016 118~064 117~286 117~296 -0~052 109,580 234,393 +67,399
Dec17 170523 117~196 117~196 117~196 117~196 -0~052      
Total Volume and Open Interest 764,799 3,281,595 +28,346
2 Year T-Notes(CBOT)
Jun17 170523 108~106 108~116 108~086 108~090 -0~020 416,650 1,326,648 -48,604
Sep17 170523 108~070 108~080 108~046 108~050 -0~020 19,022 69,991 +12,200
Dec17 170523 108~050 108~050 108~050 108~050 -0~020      
Total Volume and Open Interest 435,672 1,396,639 -36,404
Eurodollars(CME)
Jun17 170523 98.745 98.755 98.738 98.740 -0.003 298,590 1,449,548 +47,518
Sep17 170523 98.660 98.670 98.645 98.650 -0.005 195,255 1,414,481 +7,463
Dec17 170523 98.585 98.605 98.565 98.570 -0.015 214,783 1,662,168 -5,332
Mar18 170523 98.510 98.530 98.485 98.495 -0.015 167,145 1,113,294 -470
Jun18 170523 98.415 98.445 98.395 98.405 -0.020 187,886 1,034,405 -6,171
Sep18 170523 98.330 98.350 98.300 98.310 -0.025 196,275 948,067 +14,255
Dec18 170523 98.230 98.255 98.200 98.205 -0.030 173,454 1,386,157 -1,988
Mar19 170523 98.170 98.195 98.140 98.145 -0.030 115,928 766,608 -3,749
Jun19 170523 98.105 98.135 98.075 98.085 -0.030 96,735 668,410 +1,209
Sep19 170523 98.050 98.080 98.020 98.025 -0.030 94,963 636,062 +4,234
Dec19 170523 97.970 98.005 97.935 97.945 -0.030 79,353 660,950 +1,933
Mar20 170523 97.930 97.960 97.895 97.900 -0.035 65,100 429,076 +1,269
Jun20 170523 97.885 97.920 97.850 97.855 -0.035 38,245 254,995 +733
Sep20 170523 97.840 97.875 97.805 97.810 -0.035 33,024 212,458 +971
Dec20 170523 97.785 97.820 97.745 97.750 -0.035 35,271 301,461 -1,272
Mar21 170523 97.745 97.780 97.705 97.715 -0.035 27,989 121,519 -673
Jun21 170523 97.700 97.745 97.665 97.670 -0.035 20,288 129,593 +617
Sep21 170523 97.655 97.695 97.620 97.625 -0.035 21,946 74,436 -449
Total Volume and Open Interest 2,108,244 13,511,574 +60,355
Ultra T-Bond(CBOT)
Jun17 170523 164~12 165~04 163~08 163~16 -0~28 134,956 655,477 -33,827
Sep17 170523 163~12 163~29 162~09 162~15 -0~28 41,524 126,197 +35,573
Dec17 170523 161~15 161~15 161~15 161~15 -0~28      
Total Volume and Open Interest 176,480 781,674 +1,746
Ultra 10-Yr T-Note(CBOT)
Jun17 170523 135~275 136~070 135~145 135~165 -0~115 79,764 337,144 -3,030
Sep17 170523 135~010 135~100 134~180 134~200 -0~120 6,941 19,003 +1,998
Dec17 170523 134~200 134~200 134~200 134~200 -0~120      
Total Volume and Open Interest 86,705 356,147 -1,032
30 Day Federal Funds(CBOT)
May17 170523 99.092 99.095 99.092 99.095 unch 1,643 229,458 -199
Jun17 170523 98.990 98.990 98.980 98.985 -0.005 5,741 69,096 -1,194
Jul17 170523 98.900 98.905 98.890 98.895 -0.010 64,797 343,718 +21,394
Aug17 170523 98.890 98.895 98.875 98.880 -0.010 11,399 154,939 -2,866
Sep17 170523 98.860 98.870 98.850 98.850 -0.010 4,632 37,338 -718
Oct17 170523 98.805 98.810 98.785 98.790 -0.010 22,555 189,245 +18,786
Total Volume and Open Interest 165,711 1,622,003 +32,079
Japanese Govt Bonds(SGX)
Jun17 170522 150.63 150.66 150.53 150.53 -0.07 2,958 19,102 +900
Sep17 170522 150.47 150.47 150.47 150.47 -0.07 50 60 +50
Dec17 170522 150.47 150.47 150.47 150.47 -0.07      
Total Volume and Open Interest 3,008 19,162 +950
Euro-Buxl(EUREX)
Jun17 170523 165.82 166.48 164.72 165.38 -0.22 35,221 192,772 -6,067
Sep17 170523 163.20 163.92 163.20 163.72 -0.18 5,215 26,811 +1,232
Dec17 170523 161.84 161.84 161.84 161.84 -0.22      
Total Volume and Open Interest 40,436 219,583 -4,835
Euro-Bund(EUREX)
Jun17 170523 161.09 161.32 160.59 160.87 -0.12 484,831 1,907,537 +34,287
Sep17 170523 162.97 163.15 162.39 162.71 -0.11 10,956 256,451 +15,814
Dec17 170523 159.60 159.60 159.60 159.60 -0.12 0 8 +0
Total Volume and Open Interest 495,787 2,163,996 +50,101
Euro-Bobl(EUREX)
Jun17 170523 131.63 131.73 131.47 131.58 -0.03 346,219 1,342,886 -18,377
Sep17 170523 132.49 132.49 132.24 132.32 -0.03 3,181 99,303 +13,921
Dec17 170523 131.28 131.28 131.28 131.28 -0.03      
Total Volume and Open Interest 349,400 1,442,189 -4,456
Euro-Schatz(EUREX)
Jun17 170523 112.14 112.17 112.10 112.14 -0.00 181,322 1,490,175 +32,171
Sep17 170523 112.00 112.01 111.97 112.01 -0.00 5,618 55,453 +13,875
Dec17 170523 112.93 112.93 112.93 112.93 -0.01      
Total Volume and Open Interest 186,940 1,545,628 +46,046
3-Mth Euribor(EUREX)
Jun17 170523 100.330 100.330 100.330 100.330 unch 5 34,509 +50
Sep17 170523 100.310 100.315 100.310 100.315 unch 4 5,155 +48
Dec17 170523 100.285 100.285 100.285 100.285 unch 2 7,086 -2
Total Volume and Open Interest 239 73,937 +72
Long Gilt(LIFFE)
Jun17 170523 128~18 128~22 128~10 128~17 +0~05 138,986 721,143 -4,424
Sep17 170523 127~15 127~18 127~07 127~14 +0~06 1,601 1,850 +1,551
Total Volume and Open Interest 140,587 722,993 -2,873
3-Mth Short Sterling(LIFFE)
Jun17 170523 99.68 99.69 99.68 99.68 unch 12,203 352,940 -1,419
Sep17 170523 99.66 99.67 99.65 99.66 +0.01 33,397 446,556 +2,606
Dec17 170523 99.62 99.63 99.61 99.62 +0.01 54,297 426,844 +13,890
Mar18 170523 99.58 99.60 99.58 99.58 unch 58,557 345,550 -6,853
Jun18 170523 99.55 99.56 99.54 99.54 unch 45,323 442,432 +6,935
Sep18 170523 99.50 99.52 99.49 99.50 unch 36,963 273,158 +1,432
Total Volume and Open Interest 469,050 3,408,229 +35,014
3-Mth Euribor(LIFFE)
Jun17 170523 100.330 100.330 100.325 100.325 -0.005 48,497 384,802 -10,599
Sep17 170523 100.315 100.315 100.310 100.310 unch 56,315 470,246 -3,652
Dec17 170523 100.285 100.290 100.280 100.285 unch 57,416 347,999 +3,908
Total Volume and Open Interest 605,414 4,107,244 +2,045
3-Mth Aus T-Bills(SFE)
Jun17 170523 98.28 98.28 98.27 98.28 unch 3,694 135,343 -1,600
Sep17 170523 98.30 98.32 98.29 98.31 +0.01 18,965 197,983 +48
Dec17 170523 98.29 98.31 98.28 98.31 +0.02 27,160 217,054 -1,825
Mar18 170523 98.26 98.28 98.25 98.28 +0.02 26,824 150,320 -5,835
Jun18 170523 98.20 98.24 98.20 98.23 +0.02 15,055 117,673 -4,066
Sep18 170523 98.14 98.17 98.12 98.17 +0.03 11,739 88,628 -790
Dec18 170523 98.07 98.10 98.05 98.10 +0.03 6,574 61,137 +1,385
Mar19 170523 98.00 98.04 97.99 98.04 +0.04 6,690 41,913 +2,002
Jun19 170523 97.93 97.97 97.93 97.97 +0.03 635 11,226 +420
Sep19 170523 97.90 97.91 97.89 97.91 +0.03 157 2,297 -30
Total Volume and Open Interest 117,585 1,029,108 -10,618
10-Year Aus T-Bonds(SFE)
Jun17 170523 97.49 97.53 97.48 97.53 +0.05 180,375 965,480 -4,021
Sep17 170523 97.50 97.50 97.50 97.50 +0.04 10 229 +10
Total Volume and Open Interest 180,385 965,709 -4,011
3-Year Aus T-Bonds(SFE)
Jun17 170523 98.22 98.27 98.22 98.26 +0.03 288,087 919,313 -3,145
Sep17 170523 98.24 98.24 98.24 98.24 +0.03 25 25 +25
Total Volume and Open Interest 288,112 919,338 -3,120
Gold(CMX)
Jun17 170523 1260.4 1263.8 1250.5 1255.5 -5.9 212,923 184,463 -14,696
Aug17 170523 1263.2 1267.1 1254.0 1258.9 -5.9 24,001 151,864 +6,772
Oct17 170523 1269.1 1270.3 1257.7 1262.3 -5.9 247 7,169 -41
Dec17 170523 1270.6 1273.4 1260.8 1265.7 -5.9 2,290 65,360 +56
Feb18 170523 1276.0 1277.0 1264.4 1269.0 -5.9 40 8,509 +8
Apr18 170523 1270.5 1272.3 1270.0 1272.3 -5.9 400 3,177 +400
Jun18 170523 1281.0 1281.9 1272.9 1275.6 -5.9 28 4,578 -5
Aug18 170523 1284.5 1284.5 1279.0 1279.0 -5.9 76 723 +0
Oct18 170523 1282.5 1282.5 1282.5 1282.5 -5.9 2 292 +0
Dec18 170523 1291.9 1291.9 1286.1 1286.1 -5.9 17 5,918 +4
Feb19 170523 1289.8 1289.8 1289.8 1289.8 -5.9 0 3 +0
Total Volume and Open Interest 240,367 437,271 -7,548
Silver(CMX)
May17 170523 1708.0 1723.0 1701.0 1709.1 -5.2 73 103 -7
Jul17 170523 1716.5 1730.5 1703.0 1713.9 -5.2 75,945 152,648 -3,581
Sep17 170523 1723.0 1736.0 1711.0 1721.0 -5.2 3,618 24,232 +2,356
Dec17 170523 1732.5 1747.0 1723.0 1731.1 -5.1 1,782 28,033 +452
Mar18 170523 1739.0 1741.3 1732.5 1741.3 -5.0 14 1,303 +7
May18 170523 1760.0 1760.0 1748.0 1748.0 -5.0 0 367 +0
Jul18 170523 1755.5 1755.5 1755.5 1755.5 -5.0 0 292 +0
Total Volume and Open Interest 81,595 209,081 -790
Platinum(NYMEX)
Jul17 170523 949.8 959.4 944.6 949.4 -0.9 11,400 62,210 -804
Oct17 170523 953.3 962.2 947.9 952.6 -0.7 178 8,980 -1
Jan18 170523 954.0 963.0 953.0 955.3 -0.7 0 505 +0
Apr18 170523 961.7 961.7 961.7 961.7 -0.7 0 90 +0
Total Volume and Open Interest 11,589 71,952 -810
Palladium(NYMEX)
Jun17 170523 767.90 776.80 765.80 772.35 +13.25 6,884 20,424 -1,765
Sep17 170523 766.90 775.70 765.00 771.80 +13.60 2,489 14,420 +981
Dec17 170523 768.90 771.35 768.90 771.35 +13.55 9 282 +4
Total Volume and Open Interest 9,408 35,151 -762
Copper(CMX)
May17 170523 257.60 259.05 257.55 259.05 +0.15 809 1,712 -95
Jul17 170523 260.15 260.15 257.35 259.60 +0.05 80,984 122,716 +1,819
Sep17 170523 261.30 261.30 258.50 260.75 +0.05 8,167 45,298 +1,302
Dec17 170523 262.55 262.60 260.45 262.35 +0.15 4,482 41,342 +1,364
Mar18 170523 261.80 263.70 261.80 263.50 +0.20 199 12,608 +57
Total Volume and Open Interest 95,361 253,996 +4,233
E-mini DJIA Index(CBOT)
Jun17 170523 20888 20941 20837 20915 +37 154,499 119,134 -30
Sep17 170523 20806 20882 20789 20862 +36 165 578 +57
Dec17 170523 20734 20814 20734 20814 +36 1 42 +1
Mar18 170523 20784 20784 20784 20784 +36      
Total Volume and Open Interest 154,665 119,754 +28
S & P 500(CME)
Jun17 170523 2390.80 2399.30 2387.10 2398.00 +5.30 7,418 81,991 +6,417
Sep17 170523 2396.30 2396.30 2392.80 2395.20 +5.40 5 598 +2
Dec17 170523 2392.10 2392.70 2392.10 2392.10 +5.40 0 90 +0
Mar18 170523 2389.70 2390.40 2389.70 2389.70 +5.30      
Total Volume and Open Interest 7,423 82,679 +6,419
S & P 500 E-Mini(Globex)
Jun17 170523 2393.50 2399.50 2386.75 2398.00 +5.25 1,672,971 3,053,781 +39,800
Sep17 170523 2390.50 2396.50 2384.00 2395.25 +5.50 8,114 38,396 +1,838
Dec17 170523 2385.00 2393.75 2381.50 2392.00 +5.25 1,439 12,203 +619
Mar18 170523 2383.75 2389.75 2383.75 2389.75 +5.25 6 295 +2
Total Volume and Open Interest 1,682,530 3,104,675 +42,259
NASDAQ 100 E-Mini(Globex)
Jun17 170523 5701.50 5718.50 5688.50 5711.50 +9.50 292,202 269,335 -6,434
Sep17 170523 5706.00 5722.50 5693.00 5715.80 +9.30 387 1,243 -14
Dec17 170523 5710.00 5724.30 5708.50 5720.30 +9.30 5 648 -1
Total Volume and Open Interest 292,594 271,241 -6,449
S&P Midcap 400(CME) e-Mini
Jun17 170523 1719.50 1727.30 1712.70 1722.40 +3.40 18,833 94,048 -1,261
Sep17 170523 1721.00 1724.20 1714.20 1721.00 +3.40 1 2 +1
Dec17 170523 1717.70 1717.70 1717.70 1717.70 +3.40      
Total Volume and Open Interest 18,834 94,050 -1,260
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170523 12.25 12.60 12.10 12.33 +0.10 237,934 275,496 -21,117
Jul17 170523 13.18 13.42 13.07 13.33 +0.15 101,972 92,035 +2,657
Aug17 170523 13.95 14.20 13.85 14.13 +0.20 42,654 46,407 -1,246
Total Volume and Open Interest 429,068 512,337 -22,285
S & P 600(CME)
Jun17 170523 836.60 836.60 836.60 836.60 +2.30      
Sep17 170523 835.30 835.30 835.30 835.30 +2.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170523 1372.30 1383.30 1369.50 1380.30 +5.00 175,843 570,178 -3,624
Sep17 170523 1371.40 1381.00 1369.40 1379.30 +5.10 19 2,069 +2
Dec17 170523 1378.30 1378.30 1378.30 1378.30 +5.10 0 80 +0
Total Volume and Open Interest 175,862 572,327 -3,622
Nikkei 225(CME)
Jun17 170523 19705 19785 19590 19780 +85 10,915 40,186 +414
Sep17 170523 19665 19810 19625 19810 +90 43 95 -12
Total Volume and Open Interest 10,958 40,281 +402
Nikkei 225(SGX)
Jun17 170523 19620 19690 19615 19650 -30 117,050 232,494 -524
Sep17 170523 19635 19640 19615 19615 -30 86 5,930 +3
Dec17 170523 19490 19490 19490 19490 -30 0 2,414 +0
Total Volume and Open Interest 117,146 246,504 -531
Nikkei 225 Mini(JPX)
Jun17 170522 19605 19750 19590 19670 +100 960,413 520,084 -227,363
Sep17 170522 19565 19710 19560 19630 +100 17,624 30,670 +1,558
Dec17 170522 19430 19570 19430 19500 +90 592 2,702 -68
Total Volume and Open Interest 986,950 577,939 -217,555
Nikkei 225(JPX)
Jun17 170522 19610 19750 19590 19670 +100 64,714 355,911 -9,644
Sep17 170522 19570 19700 19560 19630 +100 631 25,341 -383
Dec17 170522 19530 19560 19470 19500 +90 25 39,477 +2
Total Volume and Open Interest 65,373 485,483 -10,187
Nikkei 225(CME) Yen
Jun17 170523 19695 19785 19580 19770 +85 46,245 82,347 -378
Sep17 170523 19605 19735 19555 19735 +85 24 125 +3
Dec17 170523 19625 19625 19625 19625 +85      
Total Volume and Open Interest 46,269 82,472 -375
Nikkei 225(CME) e-Mini Yen
Jun17 170523 19770 19770 19770 19770 +80 0 25 +0
Sep17 170523 19730 19730 19730 19730 +80      
Dec17 170523 19620 19625 19620 19620 +80      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170523 5273.0 5322.0 5263.5 5299.5 +25.0 95,727 430,571 +14,137
Jul17 170523 5263.5 5307.5 5260.0 5289.5 +25.0 33 189 +1
Aug17 170523 5288.0 5288.0 5288.0 5288.0 +25.5      
Sep17 170523 5295.5 5299.5 5287.0 5287.0 +26.5 2 8,702 +2
Total Volume and Open Interest 109,043 450,824 -98,490
Hang Seng Index(HKFE)
May17 170523 25354 25445 25299 25402 +61 99,140 149,705 -28
Jun17 170523 25148 25238 25093 25198 +66 1,443 29,416 +384
Total Volume and Open Interest 100,621 187,575 +356
DAX(EUREX)
Jun17 170523 12592.0 12702.0 12582.0 12659.0 +40.0 76,573 162,401 -1,239
Sep17 170523 12583.0 12692.0 12583.0 12650.0 +40.0 575 5,980 +16
Dec17 170523 12652.0 12652.0 12632.0 12641.0 +40.0 11 3,702 +1
Total Volume and Open Interest 77,159 172,083 -1,222
Mini-DAX(EUREX)
Jun17 170523 12597.0 12702.0 12584.0 12659.0 +40.0 20,751 13,408 +402
Sep17 170523 12573.0 12690.0 12573.0 12650.0 +40.0 42 639 -56
Dec17 170523 12641.0 12641.0 12641.0 12641.0 +40.0 5 77 +2
Total Volume and Open Interest 20,798 14,124 +348
DJ EuroSTOXX 50(EUREX)
Jun17 170523 3553 3590 3550 3581 +20 1,581,997 4,078,764 -4,075
Sep17 170523 3545 3580 3543 3572 +20 620 60,168 +5,094
Dec17 170523 3545 3560 3545 3559 +20 4 38,264 +0
Total Volume and Open Interest 1,582,621 4,177,196 +1,019
Swiss Market Index(EUREX)
Jun17 170523 9060 9075 9029 9049 -34 36,622 203,531 -1,290
Sep17 170523 9041 9041 9017 9028 -34 87 5,246 +0
Dec17 170523 8999 8999 8999 8999 -34 0 142 -2
Total Volume and Open Interest 36,709 208,919 -1,292
FT-SE 100(EURONEXT)
Jun17 170523 7483.50 7506.00 7462.50 7480.50 +2.00 103,474 769,669 -793
Sep17 170523 7414.50 7433.50 7413.00 7415.50 +2.00 110 10,945 +102
Dec17 170523 7375.00 7375.00 7375.00 7375.00 +2.50 0 1,403 +0
Total Volume and Open Interest 103,584 782,017 -691
SPI 200(SFE)
Jun17 170523 5779.0 5808.0 5759.0 5771.0 -11.0 36,815 299,913 -4,834
Sep17 170523 5720.0 5720.0 5715.0 5715.0 -10.0 5 2,491 +0
Dec17 170523 5699.0 5699.0 5699.0 5699.0 -10.0 0 1,402 +0
Total Volume and Open Interest 36,820 305,020 -7,105
FTSE MIB(ISE)
Jun17 170523 21285.00 21475.00 21260.00 21401.00 +67.00 25,183 51,718 +768
Sep17 170523 21280.00 21365.00 21280.00 21311.00 +67.00 43 239 +2
Dec17 170523 21150.00 21201.00 21150.00 21201.00 +64.00 0 2 +0
Total Volume and Open Interest 25,226 51,959 +770
KOSPI 200(KFE)
Jun17 170523 300.55 303.80 300.50 301.15 +0.45 165,567 279,096 +3,012
Sep17 170523 301.40 304.55 301.40 301.95 +0.50 749 39,159 -17
Dec17 170523 302.45 304.70 302.45 303.30 +1.55 2 24,248 +2
Total Volume and Open Interest 166,318 364,814 +3,197
GSCI(CME)
Jun17 170523 392.50 393.85 391.95 393.30 -0.75 212 14,886 -15
Jul17 170523 394.75 394.75 394.40 394.75 -0.75      
Aug17 170523 397.70 397.70 397.70 397.70 -0.75      
Total Volume and Open Interest 212 14,886 -15
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