Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170524 948.50 952.00 943.00 948.25 unch 82,508 364,172 -1,206
Aug17 170524 950.75 954.00 945.25 950.25 unch 11,622 36,647 -1,071
Sep17 170524 949.00 951.75 943.25 947.75 -0.25 3,898 17,094 +531
Nov17 170524 948.75 951.50 943.25 948.00 -0.50 29,540 192,217 +1,936
Jan18 170524 956.75 958.50 950.75 955.25 -0.50 1,365 16,979 +173
Mar18 170524 961.50 961.50 954.75 958.75 -0.50 1,698 12,577 +274
May18 170524 960.25 966.25 960.00 963.50 -0.25 415 7,077 +132
Jul18 170524 968.00 970.50 964.75 969.75 -0.25 497 12,652 +44
Aug18 170524 967.75 967.75 967.25 967.25 -0.50 44 389 +27
Sep18 170524 956.25 956.25 956.25 956.25 +1.00 0 47 +0
Nov18 170524 946.00 951.00 944.25 948.75 +0.75 452 5,618 +12
Jan19 170524 953.25 953.25 953.25 953.25 +0.75 0 67 +0
Mar19 170524 950.75 950.75 950.75 950.75 +0.50 0 7 +0
May19 170524 950.50 950.50 950.50 950.50 +0.50 0 7 +0
Total Volume and Open Interest 132,039 665,610 +852
Soybean Meal(CBOT)
Jul17 170524 306.40 307.80 305.40 306.40 +0.10 40,890 199,714 -243
Aug17 170524 307.80 308.80 306.60 307.60 +0.10 6,988 32,621 +1,320
Sep17 170524 309.20 310.30 307.90 308.90 +0.10 4,129 23,647 +345
Oct17 170524 309.00 310.20 308.50 309.20 unch 1,643 16,702 -393
Dec17 170524 311.30 312.00 310.10 311.00 -0.10 11,795 86,758 +730
Jan18 170524 310.90 312.60 310.70 311.40 -0.30 481 8,473 +219
Mar18 170524 312.50 312.70 310.70 311.70 -0.40 751 8,028 +80
May18 170524 311.10 313.20 311.10 312.00 -0.70 380 4,655 -24
Jul18 170524 313.40 314.40 312.40 313.60 -0.40 618 5,223 +284
Aug18 170524 313.80 313.80 313.10 313.50 -0.40 178 1,206 +81
Total Volume and Open Interest 68,337 391,256 +2,694
Soybean Oil(CBOT)
Jul17 170524 32.40 32.57 32.16 32.28 -0.06 48,134 203,603 -2,639
Aug17 170524 32.51 32.69 32.27 32.38 -0.07 7,925 37,798 +915
Sep17 170524 32.63 32.78 32.38 32.50 -0.07 3,597 27,286 +498
Oct17 170524 32.72 32.85 32.48 32.59 -0.07 1,233 16,545 +111
Dec17 170524 32.89 33.07 32.69 32.82 -0.04 12,714 97,878 +1,893
Jan18 170524 33.01 33.15 32.78 32.92 -0.04 856 10,402 +120
Mar18 170524 33.23 33.28 32.92 33.06 -0.02 1,176 9,988 -307
May18 170524 33.10 33.39 33.10 33.19 -0.03 232 5,430 -44
Jul18 170524 33.43 33.48 33.29 33.33 -0.03 186 4,597 +4
Aug18 170524 33.33 33.35 33.29 33.29 -0.01 44 623 +17
Total Volume and Open Interest 76,387 417,358 +607
Canola(WCE)
Jul17 170524 525.8 527.8 522.1 523.7 -2.1 7,019 98,383 +638
Nov17 170524 500.9 502.4 497.5 498.3 -2.9 9,469 76,137 +443
Jan18 170524 507.4 508.3 503.5 503.8 -3.2 1,189 10,412 +258
Mar18 170524 512.3 513.2 508.7 508.7 -3.2 98 1,575 +63
May18 170524 511.5 511.5 511.5 511.5 -3.2 0 255 +0
Total Volume and Open Interest 17,775 186,794 +1,402
Corn(CBOT)
Jul17 170524 370.00 371.50 368.75 371.25 +1.75 170,819 718,167 -4,194
Sep17 170524 377.75 379.25 376.50 379.00 +2.00 30,872 222,017 +4,355
Dec17 170524 388.25 389.75 387.00 389.75 +2.00 55,874 287,493 +3,830
Mar18 170524 398.00 399.50 396.75 399.25 +1.75 9,183 74,819 +2,295
May18 170524 404.75 405.75 402.75 405.25 +1.50 1,105 12,780 +59
Jul18 170524 409.25 410.00 408.00 410.00 +1.25 3,410 37,860 +202
Sep18 170524 402.75 402.75 402.75 402.75 +0.75 794 3,872 +478
Dec18 170524 406.00 406.00 403.75 405.75 +1.00 3,193 25,231 +11
Mar19 170524 413.25 413.25 413.25 413.25 +0.75 84 434 +7
May19 170524 415.75 417.00 415.75 417.00 +0.50 33 184 -6
Total Volume and Open Interest 275,429 1,383,516 +7,067
Wheat(CBOT)
Jul17 170524 429.25 433.00 427.50 432.50 +3.00 68,282 269,752 -6,039
Sep17 170524 444.00 446.75 442.25 446.00 +2.00 16,760 77,400 +1,478
Dec17 170524 466.00 468.50 464.25 467.75 +1.50 10,537 75,536 +1,342
Mar18 170524 485.00 486.75 483.00 486.00 +1.00 1,642 21,133 +254
May18 170524 497.00 498.50 495.25 498.50 +1.00 356 3,717 +54
Jul18 170524 506.50 508.25 504.75 508.00 +0.75 738 5,597 +154
Total Volume and Open Interest 98,450 455,317 -2,724
Wheat(KCBT)
Jul17 170524 430.75 435.75 429.25 432.75 +2.25 21,936 160,004 +604
Sep17 170524 448.25 453.50 447.00 450.50 +2.25 6,847 35,724 +1,566
Dec17 170524 473.75 478.50 472.50 475.75 +1.75 5,498 42,157 +753
Mar18 170524 490.25 492.50 488.00 491.25 +1.50 518 17,732 +227
May18 170524 501.00 501.50 500.75 501.50 +1.25 115 3,865 +3
Jul18 170524 509.25 511.25 509.00 511.25 +0.75 367 4,760 +184
Sep18 170524 525.50 525.50 525.50 525.50 +1.00 26 288 +0
Total Volume and Open Interest 35,313 264,792 +3,340
Wheat(MGE)
Jul17 170524 554.25 561.75 553.75 561.00 +6.75 3,336 28,790 -478
Sep17 170524 560.25 567.50 559.75 566.75 +6.50 1,291 11,815 -305
Dec17 170524 568.25 573.25 567.00 573.25 +5.50 528 10,070 -26
Mar18 170524 575.75 579.50 575.00 579.50 +4.50 283 5,864 +92
May18 170524 583.25 584.50 583.25 583.25 +4.00 81 2,773 +41
Jul18 170524 588.50 589.75 588.50 588.50 +4.50 9 603 +3
Total Volume and Open Interest 5,538 60,127 -673
Oats(CBOT)
Jul17 170524 240.00 243.00 238.25 238.50 -2.75 411 4,952 -16
Sep17 170524 231.75 232.50 231.25 231.25 -1.25 14 117 +6
Dec17 170524 224.00 227.75 224.00 226.75 +1.50 31 1,125 +20
Mar18 170524 229.25 229.25 229.25 229.25 +2.75 2 94 +1
Total Volume and Open Interest 458 6,288 +11
Rough Rice(CBOT)
Jul17 170524 10.84 11.11 10.84 11.06 +0.15 669 8,022 +33
Sep17 170524 11.15 11.36 11.10 11.31 +0.15 168 907 +84
Nov17 170524 11.52 11.59 11.52 11.52 +0.14 17 147 +4
Jan18 170524 11.62 11.62 11.62 11.62 +0.13 2 6 +0
Total Volume and Open Interest 858 9,087 +122
Live Cattle(CME)
Jun17 170524 122.850 122.885 120.800 122.135 -0.945 14,757 52,189 -4,417
Aug17 170524 120.930 120.980 118.650 119.930 -1.400 25,102 189,397 +3,489
Oct17 170524 117.730 117.730 115.500 116.750 -1.300 12,442 100,998 +211
Dec17 170524 118.000 118.035 115.980 117.230 -1.220 9,441 46,632 +218
Feb18 170524 117.900 118.035 116.150 117.385 -0.965 3,028 20,109 +535
Apr18 170524 116.230 116.430 115.000 116.000 -0.635 640 8,237 +84
Total Volume and Open Interest 65,756 421,859 +228
Feeder Cattle(CME)
May17 170524 144.235 144.485 143.300 144.000 -0.250 928 2,607 -187
Aug17 170524 150.750 151.035 147.130 148.685 -2.815 4,769 33,697 +502
Sep17 170524 151.000 151.200 147.300 148.830 -2.855 1,865 9,500 +130
Oct17 170524 150.035 150.080 146.500 147.950 -2.630 1,381 7,203 +230
Nov17 170524 148.000 148.250 145.130 146.580 -2.170 541 2,504 +54
Jan18 170524 142.235 142.285 139.450 141.235 -1.645 299 2,278 +101
Mar18 170524 138.450 138.450 136.185 137.880 -1.470 53 289 +25
Total Volume and Open Interest 9,837 58,087 +856
Lean Hogs(CME)
Jun17 170524 80.500 80.950 80.035 80.200 +0.050 6,109 29,590 -1,815
Jul17 170524 80.330 80.850 79.635 79.850 -0.185 12,375 61,834 +275
Aug17 170524 79.930 80.400 79.600 79.850 -0.050 7,691 48,312 +1,596
Oct17 170524 67.975 68.050 67.400 67.580 -0.420 5,821 43,757 +480
Dec17 170524 62.150 62.300 61.600 61.830 -0.520 2,449 21,242 +383
Feb18 170524 65.650 65.830 65.180 65.350 -0.580 550 9,398 +254
Apr18 170524 69.000 69.250 68.650 68.850 -0.435 254 7,740 +131
May18 170524 73.400 73.400 73.200 73.200 -0.300 7 110 +4
Total Volume and Open Interest 35,324 225,433 +1,314
Class III Milk(CME)
May17 170524 15.62 15.63 15.60 15.60 unch 60 4,860 +0
Jun17 170524 16.28 16.43 16.18 16.23 +0.02 198 5,537 -50
Jul17 170524 16.67 16.95 16.64 16.80 +0.09 259 3,956 +21
Aug17 170524 17.09 17.26 17.03 17.15 +0.07 156 3,333 -3
Sep17 170524 17.14 17.31 17.10 17.20 +0.01 57 3,124 +11
Oct17 170524 17.06 17.20 17.04 17.15 +0.06 59 2,545 +7
Nov17 170524 16.91 17.05 16.91 17.00 +0.10 37 2,320 +7
Dec17 170524 16.80 16.90 16.80 16.84 +0.04 48 2,222 +15
Jan18 170524 16.60 16.60 16.60 16.60 -0.02 0 718 +0
Feb18 170524 16.58 16.60 16.55 16.55 unch 0 669 +0
Mar18 170524 16.50 16.50 16.50 16.50 unch 0 613 +0
Apr18 170524 16.39 16.39 16.39 16.39 unch 0 504 -1
May18 170524 16.45 16.45 16.45 16.45 unch 0 431 +0
Total Volume and Open Interest 905 31,702 +38
Cocoa(ICE)
Jul17 170524 1996 1998 1882 1894 -127 21,402 121,586 -2,777
Sep17 170524 2009 2009 1895 1908 -122 11,884 71,512 +2,629
Dec17 170524 2027 2027 1919 1931 -117 5,520 41,901 +757
Mar18 170524 2046 2048 1947 1957 -114 1,366 21,960 -212
May18 170524 2062 2064 1970 1975 -112 449 10,606 -120
Jul18 170524 2080 2080 1993 1994 -111 420 7,337 +10
Sep18 170524 2098 2098 2012 2013 -109 381 5,829 +108
Total Volume and Open Interest 41,560 287,878 +454
Coffee "C"(ICE)
Jul17 170524 130.40 130.70 128.00 128.55 -1.70 12,473 104,102 +850
Sep17 170524 132.90 133.05 130.35 130.95 -1.70 4,745 41,448 +384
Dec17 170524 136.40 136.55 133.95 134.50 -1.65 3,191 33,187 +265
Mar18 170524 139.75 140.00 137.40 137.95 -1.60 2,323 15,814 +176
May18 170524 142.20 142.25 139.70 140.20 -1.60 503 6,993 +14
Jul18 170524 143.10 143.60 142.00 142.40 -1.55 269 2,601 +71
Total Volume and Open Interest 23,796 212,425 +1,815
Orange Juice(ICE)
Jul17 170524 136.75 137.45 135.50 135.90 +0.10 1,088 7,887 +84
Sep17 170524 135.20 135.65 134.00 134.30 +0.15 115 1,748 +38
Nov17 170524 135.80 135.85 134.60 135.15 +0.10 109 1,263 +54
Jan18 170524 136.10 136.15 135.00 135.50 +0.15 64 575 +46
Mar18 170524 136.50 136.65 136.50 136.65 -0.20 17 142 +9
May18 170524 138.00 138.00 138.00 138.00 -0.25 11 96 +11
Total Volume and Open Interest 1,404 11,711 +242
Sugar #11(ICE)
Jul17 170524 15.90 15.95 15.37 15.67 -0.20 56,121 348,584 -6,734
Oct17 170524 16.16 16.20 15.66 15.94 -0.19 29,813 195,051 +624
Mar18 170524 16.71 16.74 16.27 16.52 -0.17 19,193 125,265 +2,734
May18 170524 16.56 16.59 16.18 16.40 -0.16 7,215 42,652 -708
Jul18 170524 16.48 16.48 16.13 16.33 -0.13 4,056 27,762 +851
Oct18 170524 16.53 16.53 16.24 16.42 -0.10 1,914 31,362 -20
Mar19 170524 16.73 16.73 16.51 16.68 -0.08 474 14,916 +236
May19 170524 16.48 16.58 16.43 16.58 -0.07 75 4,232 -27
Total Volume and Open Interest 119,194 798,475 -2,949
London Cocoa(LCE)
Jul17 170524 1539 1548 1456 1468 -86 9,213 106,773 +263
Sep17 170524 1557 1560 1474 1485 -84 6,181 38,742 +314
Dec17 170524 1579 1580 1500 1509 -80 5,666 59,106 +396
Mar18 170524 1600 1600 1523 1532 -75 2,181 39,750 -72
May18 170524 1609 1609 1539 1550 -70 906 13,279 +332
Jul18 170524 1624 1624 1565 1567 -69 119 8,283 +21
Sep18 170524 1642 1642 1580 1584 -67 70 5,721 +30
Total Volume and Open Interest 24,386 275,107 +1,313
London Sugar(LCE)
Aug17 170524 454.20 455.60 444.00 451.40 -1.90 3,732 45,912 +251
Oct17 170524 441.00 442.20 430.50 436.70 -3.90 1,670 25,906 +169
Dec17 170524 442.20 442.20 431.10 436.40 -4.30 303 9,785 +127
Mar18 170524 439.10 440.00 433.90 438.90 -4.00 71 6,165 +29
May18 170524 439.50 441.70 437.70 441.70 -3.70 3 3,084 +1
Total Volume and Open Interest 5,781 93,250 +577
Cotton(ICE)
Jul17 170524 77.36 78.72 77.10 77.54 +0.32 14,069 111,209 -2,203
Oct17 170524 74.50 74.50 74.50 74.50 +0.77 1 80 +0
Dec17 170524 72.36 73.13 72.25 73.08 +0.71 7,377 119,927 +75
Mar18 170524 72.00 72.87 72.00 72.85 +0.72 740 13,391 +370
May18 170524 72.88 73.18 72.56 73.18 +0.72 101 1,895 +26
Jul18 170524 72.95 73.38 72.73 73.38 +0.75 97 2,494 +15
Total Volume and Open Interest 22,533 251,732 -1,611
Lumber(CME)
Jul17 170524 362.8 365.6 361.0 361.6 -1.1 323 3,579 +26
Sep17 170524 358.5 359.8 355.8 357.0 -1.2 51 785 -2
Nov17 170524 350.5 351.5 348.4 348.4 -1.6 38 457 +16
Jan18 170524 353.5 353.5 353.4 353.4 -0.6 1 65 +1
Total Volume and Open Interest 414 4,917 +41
Crude Oil(NYM)
Jul17 170524 51.44 51.88 51.03 51.36 -0.11 564,310 631,530 -3,726
Aug17 170524 51.71 52.10 51.26 51.59 -0.13 96,648 190,406 +10,710
Sep17 170524 51.93 52.28 51.45 51.76 -0.16 49,892 186,073 -1,636
Oct17 170524 52.06 52.42 51.60 51.89 -0.19 34,154 107,515 -207
Nov17 170524 52.14 52.53 51.74 52.01 -0.21 36,336 74,065 +7,201
Dec17 170524 52.20 52.61 51.82 52.09 -0.21 72,397 322,500 +6,035
Jan18 170524 52.34 52.63 51.91 52.12 -0.23 10,841 74,698 +1,168
Feb18 170524 52.22 52.54 51.90 52.09 -0.25 7,136 38,735 +2,025
Mar18 170524 52.41 52.52 51.91 52.02 -0.27 7,713 57,095 -473
Apr18 170524 52.46 52.46 51.83 51.93 -0.28 2,726 22,903 +100
May18 170524 52.18 52.18 51.71 51.82 -0.30 1,847 20,792 +166
Jun18 170524 51.92 52.25 51.57 51.71 -0.31 15,826 111,283 +369
Jul18 170524 51.60 51.60 51.60 51.60 -0.31 953 16,317 +395
Aug18 170524 51.50 51.50 51.50 51.50 -0.31 874 12,007 +88
Sep18 170524 51.41 51.41 51.41 51.41 -0.31 756 26,285 -188
Oct18 170524 51.61 51.61 51.33 51.33 -0.31 114 10,037 +29
Total Volume and Open Interest 944,806 2,214,735 +4,856
e-miNY Crude Oil(NYM)
Jul17 170524 51.450 51.900 51.025 51.350 -0.125 10,620 2,213 +114
Aug17 170524 51.700 52.075 51.300 51.600 -0.125 268 333 -2
Sep17 170524 52.000 52.025 51.375 51.750 -0.175 72 303 +26
Oct17 170524 52.200 52.200 51.300 51.900 -0.175 6 202 +2
Nov17 170524 51.425 52.000 51.300 52.000 -0.225 0 25 +0
Dec17 170524 52.300 52.300 51.375 52.100 -0.200 4 300 +1
Jan18 170524 52.000 52.125 52.000 52.125 -0.225 0 66 +0
Feb18 170524 52.100 52.100 52.100 52.100 -0.250 0 17 +0
Mar18 170524 52.025 52.025 52.025 52.025 -0.275 0 10 +0
Apr18 170524 51.925 51.925 51.925 51.925 -0.275 0 51 +0
Total Volume and Open Interest 10,970 3,692 +141
NY Harbor ULSD(NYM)
Jun17 170524 161.01 162.21 159.56 160.63 -0.04 27,830 47,044 -7,679
Jul17 170524 161.30 162.67 160.02 161.08 -0.15 51,573 108,442 -1,440
Aug17 170524 162.19 163.25 160.67 161.71 -0.21 17,962 41,868 +2,141
Sep17 170524 163.23 164.15 161.61 162.60 -0.29 9,940 35,763 -387
Oct17 170524 164.50 165.00 162.64 163.57 -0.32 8,035 18,865 -136
Nov17 170524 165.08 165.85 163.75 164.51 -0.33 5,788 19,882 +764
Dec17 170524 165.78 166.66 164.42 165.21 -0.32 9,403 65,519 -1,633
Jan18 170524 166.62 167.13 165.49 165.91 -0.33 685 12,060 -6
Feb18 170524 167.06 167.06 166.00 166.16 -0.35 141 5,050 +50
Mar18 170524 166.22 166.22 165.70 165.82 -0.40 182 6,790 -54
Apr18 170524 165.37 165.37 164.73 164.81 -0.46 106 4,580 +26
May18 170524 164.77 164.77 164.14 164.14 -0.53 111 2,901 +30
Jun18 170524 164.50 164.84 163.65 163.81 -0.59 598 16,476 +224
Jul18 170524 164.60 164.60 163.86 163.86 -0.64 18 1,015 +9
Total Volume and Open Interest 132,898 404,201 -7,997
RBOB Gasoline(NYM)
Jun17 170524 166.85 167.50 164.10 165.26 -0.88 32,020 47,856 -4,041
Jul17 170524 165.69 166.93 163.65 164.76 -0.84 47,407 134,285 -1,187
Aug17 170524 164.97 166.19 163.10 164.17 -0.80 18,116 41,747 -166
Sep17 170524 163.83 165.01 162.12 163.14 -0.72 13,645 47,227 +362
Oct17 170524 152.84 153.34 150.92 151.88 -0.52 8,784 37,560 +774
Nov17 170524 150.68 151.02 148.79 149.80 -0.39 5,907 22,329 +446
Dec17 170524 148.92 149.33 147.18 148.20 -0.28 6,551 33,337 -53
Jan18 170524 148.19 148.62 147.06 147.88 -0.22 306 6,090 +85
Feb18 170524 148.30 148.46 148.01 148.46 -0.23 68 2,583 -6
Mar18 170524 149.83 149.91 149.83 149.91 -0.26 62 3,166 -23
Total Volume and Open Interest 134,010 399,039 -3,957
e-miNY RBOB Gasoline(NYM)
Jun17 170524 165.30 165.30 165.26 165.30 -0.80 0 1 +0
Jul17 170524 164.80 164.80 164.76 164.80 -0.80      
Aug17 170524 164.20 164.20 164.17 164.20 -0.80      
Sep17 170524 163.10 163.14 163.10 163.10 -0.80      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170524 3.234 3.252 3.176 3.209 -0.010 132,558 46,470 -30,479
Jul17 170524 3.328 3.345 3.269 3.300 -0.012 114,100 287,111 +8,461
Aug17 170524 3.363 3.384 3.311 3.342 -0.010 47,727 147,624 +6,303
Sep17 170524 3.343 3.364 3.290 3.322 -0.011 24,293 147,024 +1,940
Oct17 170524 3.367 3.386 3.314 3.344 -0.013 27,898 200,235 -255
Nov17 170524 3.425 3.440 3.370 3.400 -0.012 12,239 67,376 -382
Dec17 170524 3.548 3.559 3.493 3.520 -0.013 5,183 74,114 +1,012
Jan18 170524 3.619 3.633 3.566 3.593 -0.014 10,769 103,038 +406
Feb18 170524 3.585 3.588 3.538 3.564 -0.015 3,560 47,062 +133
Mar18 170524 3.490 3.511 3.454 3.476 -0.014 9,670 69,734 +390
Apr18 170524 2.948 2.960 2.926 2.936 -0.008 7,034 97,986 -793
May18 170524 2.890 2.892 2.865 2.875 -0.008 3,105 35,537 +234
Jun18 170524 2.910 2.919 2.892 2.902 -0.008 1,615 20,318 +315
Jul18 170524 2.932 2.938 2.921 2.928 -0.009 1,118 24,259 +481
Aug18 170524 2.945 2.945 2.929 2.936 -0.009 770 19,756 +533
Sep18 170524 2.913 2.922 2.910 2.913 -0.009 876 18,963 -59
Total Volume and Open Interest 405,797 1,535,668 -11,332
Brent Crude Oil(ICE)
Jul17 170524 54.14 54.62 53.66 53.96 -0.19 379,122 249,024 -31,633
Aug17 170524 54.35 54.85 53.93 54.24 -0.17 315,908 500,239 +26,942
Sep17 170524 54.57 55.02 54.15 54.45 -0.16 151,860 325,745 +7,434
Oct17 170524 54.73 55.17 54.31 54.58 -0.19 74,282 128,415 -4,757
Nov17 170524 54.84 55.27 54.42 54.66 -0.22 41,485 108,720 +798
Dec17 170524 54.90 55.33 54.49 54.71 -0.25 119,911 340,124 -2,814
Jan18 170524 54.94 55.35 54.55 54.71 -0.28 12,527 56,301 +1,965
Feb18 170524 55.11 55.32 54.49 54.66 -0.31 5,774 47,030 -117
Mar18 170524 55.02 55.25 54.45 54.59 -0.32 6,661 56,730 +1,145
Apr18 170524 54.89 54.98 54.50 54.50 -0.34 902 20,494 -54
May18 170524 54.39 54.39 54.39 54.39 -0.36 1,124 21,371 +8
Jun18 170524 54.76 54.95 54.19 54.27 -0.37 23,024 110,502 +1,813
Jul18 170524 54.18 54.18 54.18 54.18 -0.38 810 18,343 +218
Aug18 170524 54.11 54.11 54.11 54.11 -0.38 864 15,775 +90
Total Volume and Open Interest 1,172,764 2,510,549 +1,034
Gas Oil(ICE)
Jun17 170524 479.50 484.00 476.25 480.25 +1.25 85,289 140,491 -7,490
Jul17 170524 479.50 483.50 476.25 480.00 +1.00 73,754 155,786 +3,193
Aug17 170524 480.50 484.75 477.50 481.50 +1.25 31,360 72,402 -3,136
Sep17 170524 483.25 487.00 479.75 483.75 +1.25 21,597 55,385 +595
Oct17 170524 485.75 489.75 482.75 486.50 +1.25 15,010 50,316 -347
Nov17 170524 487.25 490.50 484.25 487.75 +1.25 7,438 29,214 -23
Dec17 170524 487.25 491.00 484.50 488.00 +1.25 23,382 98,779 +222
Jan18 170524 489.25 492.25 486.50 489.50 +1.25 1,168 19,469 +313
Feb18 170524 491.75 493.50 488.75 490.75 +1.25 603 11,334 +4
Mar18 170524 493.50 493.50 488.75 491.25 +1.25 1,264 19,263 +11
Total Volume and Open Interest 275,485 847,480 -4,603
Ethanol(CBOT)
Jun17 170524 1.473 1.490 1.473 1.480 +0.016 248 464 -154
Jul17 170524 1.500 1.512 1.490 1.505 +0.015 318 1,260 +36
Aug17 170524 1.515 1.520 1.515 1.517 +0.019 47 648 +17
Sep17 170524 1.515 1.520 1.515 1.517 +0.016 0 198 +0
Oct17 170524 1.510 1.510 1.510 1.510 +0.011 0 158 +0
Nov17 170524 1.510 1.510 1.500 1.500 +0.009 0 138 +0
Dec17 170524 1.494 1.494 1.494 1.494 +0.009 0 388 +0
Jan18 170524 1.494 1.494 1.494 1.494 +0.009      
Total Volume and Open Interest 613 3,257 -101
WTI Crude Oil(ICE)
Jul17 170524 51.44 52.20 51.03 51.36 -0.11 60,277 90,951 -4,117
Aug17 170524 51.70 52.44 51.27 51.59 -0.13 49,051 54,274 +4,042
Sep17 170524 52.00 52.63 51.47 51.76 -0.16 24,477 52,898 -477
Oct17 170524 52.16 52.78 51.62 51.89 -0.19 12,239 22,460 +93
Nov17 170524 52.27 52.84 51.76 52.01 -0.21 9,339 7,433 +482
Dec17 170524 52.25 52.89 51.81 52.09 -0.21 22,473 121,580 +1,762
Jan18 170524 52.24 52.93 51.93 52.12 -0.23 1,251 9,802 -10
Feb18 170524 52.13 52.38 52.09 52.09 -0.25 482 5,334 +3
Mar18 170524 52.24 52.49 51.89 52.02 -0.27 1,537 10,287 -803
Apr18 170524 51.93 51.93 51.93 51.93 -0.28 216 2,182 +36
May18 170524 51.82 51.82 51.82 51.82 -0.30 67 1,437 +6
Jun18 170524 52.13 52.20 51.61 51.71 -0.31 2,585 36,888 +420
Jul18 170524 51.60 51.60 51.60 51.60 -0.31 18 711 -10
Aug18 170524 51.50 51.50 51.50 51.50 -0.31 28 1,463 +13
Sep18 170524 51.41 51.41 51.41 51.41 -0.31 14 2,111 -1
Oct18 170524 51.33 51.33 51.33 51.33 -0.31 0 1,472 +0
Total Volume and Open Interest 190,398 567,722 +3,383
US Dollar Index(ICE)
Jun17 170524 97.320 97.375 96.945 97.147 -0.118 24,308 80,458 +94
Sep17 170524 97.145 97.175 96.770 96.952 -0.118 567 2,921 +69
Dec17 170524 96.945 96.970 96.753 96.753 -0.118 85 587 +9
Total Volume and Open Interest 24,966 84,083 +174
Australian Dollar(CME)
Jun17 170524 74.73 75.04 74.39 74.81 +0.01 68,496 128,000 +479
Sep17 170524 74.63 74.94 74.31 74.72 +0.02 437 2,180 -109
Dec17 170524 74.35 74.80 74.29 74.63 +0.01 20 144 +8
Total Volume and Open Interest 69,125 131,362 +276
British Pound(CME)
Jun17 170524 129.73 130.08 129.36 129.58 -0.18 98,789 253,944 -1,521
Sep17 170524 130.01 130.43 129.74 129.94 -0.19 376 1,786 +12
Dec17 170524 130.51 130.72 130.15 130.32 -0.18 7 647 +2
Total Volume and Open Interest 99,259 257,459 -1,549
Canadian Dollar(CME)
Jun17 170524 74.03 74.64 73.88 74.47 +0.48 45,921 203,277 -4,531
Sep17 170524 74.16 74.75 74.01 74.59 +0.47 526 4,207 -10
Dec17 170524 74.62 74.87 74.17 74.72 +0.47 31 2,424 +14
Mar18 170524 74.85 74.96 74.34 74.85 +0.46 0 259 +0
Total Volume and Open Interest 46,652 210,822 -4,650
Japanese Yen(CME)
Jun17 170524 89.51 89.79 89.26 89.56 -0.02 118,666 202,409 -2,383
Sep17 170524 89.88 90.16 89.65 89.94 -0.02 88 6,842 +23
Dec17 170524 90.10 90.50 90.10 90.36 -0.02 0 273 +0
Total Volume and Open Interest 118,959 210,040 -2,410
Swiss Franc(CME)
Jun17 170524 102.60 102.90 102.41 102.67 -0.01 26,250 50,324 +607
Sep17 170524 103.20 103.50 103.03 103.27 -0.01 102 430 +29
Dec17 170524 103.93 104.06 103.71 103.92 -0.01 1 69 +1
Total Volume and Open Interest 26,353 50,830 +637
EuroFX(CME)
Jun17 170524 111.97 112.36 111.82 112.12 +0.13 206,695 436,225 +2,681
Sep17 170524 112.50 112.88 112.37 112.66 +0.14 2,361 5,781 +395
Dec17 170524 113.00 113.41 112.95 113.22 +0.14 232 881 +54
Total Volume and Open Interest 210,745 444,937 +3,218
Mexican Peso(CME)
Jun17 170524 534.25 539.75 532.75 538.25 +4.00 51,464 183,237 +0
Jul17 170524 535.75 536.75 530.63 535.75 +4.00 1 5 -1
Total Volume and Open Interest 56,128 207,250 +3,958
Brazilian Real(CME)
Jun17 170524 304.40 307.10 301.70 305.20 -0.45 3,915 23,026 -530
Jul17 170524 301.05 304.85 299.40 303.10 -0.45 35 352 +19
Aug17 170524 301.50 301.50 301.50 301.50 -0.05      
Sep17 170524 299.20 299.20 299.05 299.20 -0.40 3 122 -3
Total Volume and Open Interest 3,953 23,500 -514
30-Year T-Bonds(CBOT)
Jun17 170524 153~080 153~310 153~030 153~170 +0~080 212,949 684,759 -8,769
Sep17 170524 152~010 152~230 151~260 152~090 +0~080 48,140 67,878 +38,903
Dec17 170524 151~180 151~180 151~180 151~180 +0~080      
Total Volume and Open Interest 261,089 752,637 +30,134
10-Year T-Notes(CBOT)
Jun17 170524 125~280 126~070 125~245 126~020 +0~065 986,022 3,170,828 -121,170
Sep17 170524 125~185 125~295 125~145 125~245 +0~065 284,439 378,296 +171,467
Dec17 170524 125~145 125~145 125~145 125~145 +0~065      
Total Volume and Open Interest 1,270,461 3,549,124 +50,297
5-Year T-Notes(CBOT)
Jun17 170524 118~146 118~224 118~126 118~190 +0~044 723,765 2,935,264 -111,938
Sep17 170524 117~302 118~056 117~276 118~022 +0~044 278,049 404,208 +169,815
Dec17 170524 117~242 117~242 117~242 117~242 +0~044      
Total Volume and Open Interest 1,001,814 3,339,472 +57,877
2 Year T-Notes(CBOT)
Jun17 170524 108~090 108~116 108~084 108~104 +0~014 442,586 1,232,571 -94,077
Sep17 170524 108~046 108~074 108~040 108~060 +0~010 132,191 151,293 +81,302
Dec17 170524 108~060 108~060 108~060 108~060 +0~010      
Total Volume and Open Interest 574,777 1,383,864 -12,775
Eurodollars(CME)
Jun17 170524 98.743 98.755 98.740 98.745 +0.005 208,877 1,473,180 +23,632
Sep17 170524 98.650 98.675 98.645 98.655 +0.005 163,719 1,432,470 +17,989
Dec17 170524 98.570 98.600 98.565 98.580 +0.010 229,374 1,690,118 +27,950
Mar18 170524 98.490 98.530 98.485 98.505 +0.010 106,958 1,108,686 -4,608
Jun18 170524 98.405 98.445 98.395 98.415 +0.010 156,453 1,037,858 +3,453
Sep18 170524 98.315 98.355 98.300 98.325 +0.015 140,106 956,803 +8,736
Dec18 170524 98.205 98.255 98.195 98.225 +0.020 212,606 1,382,545 -3,612
Mar19 170524 98.145 98.195 98.135 98.165 +0.020 124,797 768,578 +1,970
Jun19 170524 98.085 98.135 98.070 98.105 +0.020 83,545 664,563 -3,847
Sep19 170524 98.025 98.075 98.010 98.045 +0.020 73,016 631,222 -4,840
Dec19 170524 97.950 97.995 97.930 97.965 +0.020 83,060 661,238 +288
Mar20 170524 97.905 97.955 97.885 97.925 +0.025 45,070 426,026 -3,050
Jun20 170524 97.860 97.905 97.840 97.880 +0.025 33,759 255,717 +722
Sep20 170524 97.815 97.860 97.795 97.830 +0.020 45,834 208,988 -3,470
Dec20 170524 97.755 97.800 97.735 97.770 +0.020 41,276 299,961 -1,500
Mar21 170524 97.720 97.760 97.695 97.735 +0.020 29,198 125,933 +4,414
Jun21 170524 97.670 97.715 97.650 97.690 +0.020 17,759 130,880 +1,287
Sep21 170524 97.630 97.670 97.605 97.645 +0.020 26,910 78,282 +3,846
Total Volume and Open Interest 1,870,955 13,585,177 +73,603
Ultra T-Bond(CBOT)
Jun17 170524 163~15 164~14 163~13 163~29 +0~13 239,245 534,138 -121,339
Sep17 170524 162~19 163~14 162~13 162~28 +0~13 168,386 260,001 +133,804
Dec17 170524 161~28 161~28 161~28 161~28 +0~13      
Total Volume and Open Interest 407,631 794,139 +12,465
Ultra 10-Yr T-Note(CBOT)
Jun17 170524 135~175 135~300 135~115 135~230 +0~065 90,321 309,644 -27,500
Sep17 170524 134~215 135~020 134~150 134~270 +0~070 38,999 50,775 +31,772
Dec17 170524 134~270 134~270 134~270 134~270 +0~070      
Total Volume and Open Interest 129,320 360,419 +4,272
30 Day Federal Funds(CBOT)
May17 170524 99.092 99.095 99.092 99.095 unch 1,193 229,951 +493
Jun17 170524 98.980 98.990 98.980 98.985 unch 12,119 74,534 +5,438
Jul17 170524 98.895 98.905 98.890 98.895 unch 59,967 364,269 +20,551
Aug17 170524 98.880 98.890 98.875 98.880 unch 16,062 154,149 -790
Sep17 170524 98.850 98.865 98.850 98.855 +0.005 7,607 41,136 +3,798
Oct17 170524 98.795 98.815 98.785 98.805 +0.015 30,518 184,411 -4,834
Total Volume and Open Interest 172,984 1,653,067 +31,064
Japanese Govt Bonds(SGX)
Jun17 170523 150.52 150.60 150.51 150.54 +0.01 2,504 18,125 -977
Sep17 170523 150.48 150.48 150.48 150.48 +0.01 0 110 +50
Dec17 170523 150.48 150.48 150.48 150.48 +0.01      
Total Volume and Open Interest 2,504 18,235 -927
Euro-Buxl(EUREX)
Jun17 170524 165.22 166.28 165.14 165.36 -0.02 36,345 201,563 +8,791
Sep17 170524 163.96 164.56 163.64 163.68 -0.04 2,036 36,158 +9,347
Dec17 170524 161.82 161.82 161.82 161.82 -0.02      
Total Volume and Open Interest 38,381 237,721 +18,138
Euro-Bund(EUREX)
Jun17 170524 160.80 161.13 160.68 160.80 -0.07 551,072 1,948,851 +41,314
Sep17 170524 162.63 162.97 162.52 162.67 -0.04 27,179 280,305 +23,854
Dec17 170524 159.53 159.53 159.53 159.53 -0.07 0 8 +0
Total Volume and Open Interest 578,251 2,229,164 +65,168
Euro-Bobl(EUREX)
Jun17 170524 131.56 131.70 131.50 131.60 +0.02 366,297 1,339,082 -3,804
Sep17 170524 132.28 132.43 132.26 132.37 +0.05 17,356 99,936 +633
Dec17 170524 131.30 131.30 131.30 131.30 +0.02      
Total Volume and Open Interest 383,653 1,439,018 -3,171
Euro-Schatz(EUREX)
Jun17 170524 112.13 112.16 112.11 112.14 +0.01 213,053 1,510,764 +20,589
Sep17 170524 112.00 112.04 112.00 112.03 +0.01 15,205 71,415 +15,962
Dec17 170524 112.94 112.94 112.94 112.94 +0.01      
Total Volume and Open Interest 228,258 1,582,179 +36,551
3-Mth Euribor(EUREX)
Jun17 170524 100.330 100.330 100.330 100.330 unch 50 34,509 +0
Sep17 170524 100.315 100.315 100.315 100.315 unch 52 5,153 -2
Dec17 170524 100.290 100.295 100.290 100.295 +0.010 2 7,083 -3
Total Volume and Open Interest 131 74,030 +93
Long Gilt(LIFFE)
Jun17 170524 128~11 128~22 128~09 128~16 -0~01 120,345 718,149 -2,994
Sep17 170524 127~09 127~20 127~06 127~13 -0~01 6,981 7,210 +5,360
Total Volume and Open Interest 127,326 725,359 +2,366
3-Mth Short Sterling(LIFFE)
Jun17 170524 99.69 99.69 99.68 99.69 +0.01 7,798 354,180 +1,240
Sep17 170524 99.66 99.67 99.65 99.67 +0.01 8,845 449,147 +2,591
Dec17 170524 99.62 99.63 99.62 99.63 +0.01 17,520 426,054 -790
Mar18 170524 99.58 99.59 99.58 99.59 +0.01 31,163 347,139 +1,589
Jun18 170524 99.54 99.55 99.54 99.55 +0.01 29,792 439,357 -3,075
Sep18 170524 99.50 99.51 99.49 99.50 unch 26,828 272,696 -462
Total Volume and Open Interest 349,633 3,413,104 +4,875
3-Mth Euribor(LIFFE)
Jun17 170524 100.330 100.330 100.325 100.325 unch 17,154 384,077 -725
Sep17 170524 100.315 100.320 100.310 100.315 +0.005 28,686 468,797 -1,449
Dec17 170524 100.290 100.295 100.285 100.290 +0.005 39,678 344,491 -3,508
Total Volume and Open Interest 540,815 4,107,379 +135
3-Mth Aus T-Bills(SFE)
Jun17 170524 98.28 98.28 98.27 98.28 unch 4,752 136,923 +1,580
Sep17 170524 98.31 98.31 98.30 98.31 unch 15,821 201,205 +3,222
Dec17 170524 98.30 98.31 98.29 98.30 -0.01 23,392 208,772 -8,282
Mar18 170524 98.27 98.28 98.25 98.27 -0.01 27,243 154,132 +3,812
Jun18 170524 98.23 98.23 98.20 98.22 -0.01 19,529 118,823 +1,150
Sep18 170524 98.16 98.16 98.13 98.15 -0.02 8,395 87,982 -646
Dec18 170524 98.09 98.10 98.06 98.09 -0.01 5,668 61,391 +254
Mar19 170524 98.03 98.03 98.00 98.02 -0.02 7,841 42,635 +722
Jun19 170524 97.96 97.96 97.93 97.96 -0.01 621 11,079 -147
Sep19 170524 97.89 97.89 97.89 97.89 -0.02 128 2,291 -6
Total Volume and Open Interest 113,533 1,030,847 +1,739
10-Year Aus T-Bonds(SFE)
Jun17 170524 97.52 97.53 97.47 97.49 -0.04 100,454 964,474 -1,006
Sep17 170524 97.46 97.46 97.46 97.46 -0.04 0 229 +0
Total Volume and Open Interest 100,454 964,703 -1,006
3-Year Aus T-Bonds(SFE)
Jun17 170524 98.25 98.26 98.22 98.25 -0.01 156,302 930,213 +10,900
Sep17 170524 98.23 98.23 98.23 98.23 -0.01 0 25 +0
Total Volume and Open Interest 156,302 930,238 +10,900
Gold(CMX)
Jun17 170524 1251.1 1258.8 1247.6 1253.1 -2.4 205,212 177,422 -7,041
Aug17 170524 1253.8 1262.2 1250.9 1256.5 -2.4 45,561 169,383 +17,519
Oct17 170524 1258.9 1265.5 1254.9 1259.9 -2.4 1,448 7,283 +114
Dec17 170524 1262.0 1268.7 1257.8 1263.3 -2.4 3,315 65,989 +629
Feb18 170524 1265.5 1272.1 1261.6 1266.6 -2.4 453 8,724 +215
Apr18 170524 1265.0 1269.9 1265.0 1269.9 -2.4 85 3,221 +44
Jun18 170524 1268.6 1273.2 1268.0 1273.2 -2.4 26 4,596 +18
Aug18 170524 1272.0 1276.6 1272.0 1276.6 -2.4 8 731 +8
Oct18 170524 1280.1 1280.1 1280.1 1280.1 -2.4 0 292 +0
Dec18 170524 1282.7 1283.7 1282.7 1283.7 -2.4 22 5,920 +2
Feb19 170524 1287.4 1287.4 1287.4 1287.4 -2.4 0 3 +0
Total Volume and Open Interest 256,594 448,777 +11,506
Silver(CMX)
May17 170524 1699.0 1707.7 1699.0 1707.7 -1.4 2 79 -24
Jul17 170524 1705.0 1723.0 1689.5 1711.7 -2.2 78,642 151,088 -1,560
Sep17 170524 1712.0 1729.5 1697.0 1718.9 -2.1 2,512 24,117 -115
Dec17 170524 1722.0 1738.0 1708.5 1729.0 -2.1 2,327 28,067 +34
Mar18 170524 1725.0 1739.2 1725.0 1739.2 -2.1 127 1,330 +27
May18 170524 1745.9 1745.9 1745.9 1745.9 -2.1 0 367 +0
Jul18 170524 1753.2 1753.2 1753.2 1753.2 -2.3 0 292 +0
Total Volume and Open Interest 83,866 207,403 -1,678
Platinum(NYMEX)
Jul17 170524 947.3 951.4 940.3 947.3 -2.1 13,523 61,140 -1,070
Oct17 170524 950.0 954.6 944.0 950.4 -2.2 341 9,140 +160
Jan18 170524 951.0 957.3 949.0 953.6 -1.7 3 504 -1
Apr18 170524 960.0 960.0 960.0 960.0 -1.7 0 90 +0
Total Volume and Open Interest 13,867 71,041 -911
Palladium(NYMEX)
Jun17 170524 772.35 772.80 756.25 761.65 -10.70 6,891 18,516 -1,908
Sep17 170524 771.75 772.25 755.90 761.20 -10.60 2,769 15,694 +1,274
Dec17 170524 769.45 770.65 756.00 760.70 -10.65 29 299 +17
Total Volume and Open Interest 9,695 34,539 -612
Copper(CMX)
May17 170524 258.40 258.40 256.70 257.80 -1.25 313 1,455 -257
Jul17 170524 260.05 260.05 255.55 258.35 -1.25 63,302 122,796 +80
Sep17 170524 261.10 261.10 256.85 259.55 -1.20 7,702 46,248 +950
Dec17 170524 262.60 262.60 258.40 261.15 -1.20 1,933 41,999 +657
Mar18 170524 263.80 263.80 261.00 262.35 -1.15 220 12,700 +92
Total Volume and Open Interest 73,804 255,592 +1,596
E-mini DJIA Index(CBOT)
Jun17 170524 20907 20998 20894 20985 +70 99,247 119,638 +504
Sep17 170524 20858 20947 20841 20933 +71 228 591 +13
Dec17 170524 20883 20883 20883 20883 +69 1 43 +1
Mar18 170524 20853 20853 20853 20853 +69      
Total Volume and Open Interest 99,476 120,272 +518
S & P 500(CME)
Jun17 170524 2396.00 2403.60 2395.10 2401.90 +3.90 2,225 79,827 -2,164
Sep17 170524 2399.00 2399.00 2393.20 2399.00 +3.80 9 612 +14
Dec17 170524 2395.90 2395.90 2390.10 2395.90 +3.80 0 92 +2
Mar18 170524 2393.50 2393.50 2387.70 2393.50 +3.80      
Total Volume and Open Interest 2,234 80,531 -2,148
S & P 500 E-Mini(Globex)
Jun17 170524 2397.00 2404.00 2394.75 2402.00 +4.00 1,113,022 3,021,298 -32,483
Sep17 170524 2393.50 2401.25 2392.25 2399.00 +3.75 3,069 39,169 +773
Dec17 170524 2389.50 2397.25 2389.50 2396.00 +4.00 216 12,184 -19
Mar18 170524 2389.00 2395.00 2389.00 2393.50 +3.75 5 294 -1
Total Volume and Open Interest 1,116,312 3,072,945 -31,730
NASDAQ 100 E-Mini(Globex)
Jun17 170524 5709.50 5734.50 5705.30 5731.30 +19.80 198,203 270,437 +1,102
Sep17 170524 5713.80 5739.00 5710.00 5736.30 +20.50 322 1,307 +64
Dec17 170524 5731.00 5740.80 5720.00 5740.80 +20.50 8 644 -4
Total Volume and Open Interest 198,533 272,403 +1,162
S&P Midcap 400(CME) e-Mini
Jun17 170524 1722.00 1730.20 1719.30 1726.80 +4.40 13,801 93,226 -822
Sep17 170524 1725.40 1727.00 1720.90 1725.40 +4.40 0 2 +0
Dec17 170524 1722.10 1722.10 1722.10 1722.10 +4.40      
Total Volume and Open Interest 13,801 93,228 -822
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170524 12.30 12.50 11.85 11.98 -0.35 139,195 263,645 -11,851
Jul17 170524 13.30 13.42 12.95 12.98 -0.35 62,532 101,826 +9,791
Aug17 170524 14.15 14.23 13.90 13.93 -0.20 21,297 47,588 +1,181
Total Volume and Open Interest 240,120 512,381 +44
S & P 600(CME)
Jun17 170524 837.10 837.10 837.10 837.10 +0.50      
Sep17 170524 835.80 835.80 835.80 835.80 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun17 170524 1379.20 1386.50 1374.20 1380.80 +0.50 109,807 569,661 -517
Sep17 170524 1385.00 1385.00 1374.90 1379.70 +0.40 71 2,052 -17
Dec17 170524 1378.70 1378.70 1378.70 1378.70 +0.40 0 80 +0
Total Volume and Open Interest 109,878 571,793 -534
Nikkei 225(CME)
Jun17 170524 19790 19800 19695 19735 -45 6,466 40,376 +190
Sep17 170524 19755 19800 19750 19765 -45 15 95 +0
Total Volume and Open Interest 6,481 40,471 +190
Nikkei 225(SGX)
Jun17 170524 19740 19765 19710 19730 +80 68,057 234,577 +2,083
Sep17 170524 19635 19745 19625 19690 +75 230 6,126 +196
Dec17 170524 19570 19570 19570 19570 +80 0 2,414 +0
Total Volume and Open Interest 68,297 248,773 +2,269
Nikkei 225 Mini(JPX)
Jun17 170523 19655 19695 19580 19640 -30 1,673,910 512,246 -7,838
Sep17 170523 19625 19655 19545 19600 -30 25,234 34,264 +3,594
Dec17 170523 19500 19525 19420 19480 -20 1,057 3,112 +410
Total Volume and Open Interest 1,721,173 582,712 +4,773
Nikkei 225(JPX)
Jun17 170523 19660 19700 19580 19640 -30 92,194 357,539 +1,628
Sep17 170523 19620 19660 19540 19600 -30 1,633 27,291 +1,950
Dec17 170523 19470 19500 19470 19480 -20 59 39,492 +15
Total Volume and Open Interest 93,897 489,103 +3,620
Nikkei 225(CME) Yen
Jun17 170524 19780 19790 19690 19725 -45 28,769 82,154 -193
Sep17 170524 19670 19745 19660 19690 -45 3 127 +2
Dec17 170524 19580 19580 19580 19580 -45      
Total Volume and Open Interest 28,772 82,281 -191
Nikkei 225(CME) e-Mini Yen
Jun17 170524 19730 19730 19730 19730 -40 0 25 +0
Sep17 170524 19690 19690 19690 19690 -40      
Dec17 170524 19580 19580 19580 19580 -40      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170524 5301.5 5311.5 5283.5 5298.0 -1.5 51,339 411,228 -19,343
Jul17 170524 5289.5 5300.0 5283.0 5288.0 -1.5 319 469 +280
Aug17 170524 5286.5 5286.5 5286.5 5286.5 -1.5      
Sep17 170524 5286.0 5286.0 5286.0 5286.0 -1.0 0 8,702 +0
Total Volume and Open Interest 51,669 431,771 -19,053
Hang Seng Index(HKFE)
May17 170524 25392 25422 25303 25420 +18 103,761 146,281 -3,424
Jun17 170524 25191 25218 25098 25216 +18 5,717 32,172 +2,756
Total Volume and Open Interest 110,539 186,825 -750
DAX(EUREX)
Jun17 170524 12643.0 12661.0 12611.0 12631.0 -28.0 68,368 165,189 +2,788
Sep17 170524 12639.0 12642.5 12610.0 12621.0 -29.0 291 5,999 +19
Dec17 170524 12614.0 12614.0 12611.0 12611.0 -30.0 5 3,708 +6
Total Volume and Open Interest 68,664 174,896 +2,813
Mini-DAX(EUREX)
Jun17 170524 12650.0 12660.0 12611.0 12631.0 -28.0 18,354 13,711 +303
Sep17 170524 12636.0 12646.0 12615.0 12621.0 -29.0 124 633 -6
Dec17 170524 12620.0 12620.0 12606.0 12611.0 -30.0 2 76 -1
Total Volume and Open Interest 18,480 14,420 +296
DJ EuroSTOXX 50(EUREX)
Jun17 170524 3578 3584 3563 3568 -13 1,016,725 4,048,916 -29,848
Sep17 170524 3568 3575 3555 3559 -13 5,228 62,298 +2,130
Dec17 170524 3546 3546 3546 3546 -13 0 38,265 +1
Total Volume and Open Interest 1,021,953 4,149,479 -27,717
Swiss Market Index(EUREX)
Jun17 170524 9061 9068 9021 9032 -17 29,706 202,952 -579
Sep17 170524 9025 9025 9005 9011 -17 19 5,271 +25
Dec17 170524 8982 8982 8982 8982 -17 3 147 +5
Total Volume and Open Interest 29,728 208,370 -549
FT-SE 100(EURONEXT)
Jun17 170524 7489.50 7505.50 7458.00 7496.50 +16.00 83,181 766,835 -2,834
Sep17 170524 7415.00 7434.00 7397.00 7431.50 +16.00 108 11,046 +101
Dec17 170524 7390.50 7390.50 7390.50 7390.50 +15.50 1,829 1,403 +0
Total Volume and Open Interest 85,118 779,284 -2,733
SPI 200(SFE)
Jun17 170524 5773.0 5793.0 5762.0 5774.0 +3.0 28,969 299,296 -617
Sep17 170524 5705.0 5717.0 5705.0 5717.0 +2.0 1 2,491 +0
Dec17 170524 5701.0 5701.0 5701.0 5701.0 +2.0 0 1,402 +0
Total Volume and Open Interest 28,974 304,407 -613
FTSE MIB(ISE)
Jun17 170524 21370.00 21420.00 21275.00 21337.00 -64.00 26,020 51,595 -123
Sep17 170524 21280.00 21310.00 21210.00 21250.00 -61.00 42 251 +12
Dec17 170524 21145.00 21145.00 21145.00 21145.00 -56.00 0 2 +0
Total Volume and Open Interest 26,062 51,848 -111
KOSPI 200(KFE)
Jun17 170524 301.55 302.95 301.40 302.00 +0.85 177,978 279,364 +268
Sep17 170524 302.50 303.65 302.25 302.80 +0.85 962 39,644 +485
Dec17 170524 303.70 304.10 302.90 303.30 unch 33 25,054 +806
Total Volume and Open Interest 178,974 366,860 +2,046
GSCI(CME)
Jun17 170524 393.10 393.85 390.55 391.50 -1.80 20 14,887 +1
Jul17 170524 392.95 392.95 392.95 392.95 -1.80      
Aug17 170524 395.90 395.90 395.90 395.90 -1.80      
Total Volume and Open Interest 20 14,887 +1
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!!!