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 Fri May 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul17 170526 939.50 941.00 925.25 926.50 -13.00 94,347 367,789 +6,503
Aug17 170526 941.50 942.75 928.25 929.50 -12.00 14,976 41,337 +936
Sep17 170526 939.00 940.00 926.75 927.75 -11.00 6,841 18,827 +203
Nov17 170526 939.25 940.75 928.00 929.25 -10.00 34,779 194,612 +225
Jan18 170526 946.75 947.75 935.75 936.75 -10.00 3,003 18,408 +1,370
Mar18 170526 951.00 951.50 941.25 942.50 -8.50 1,118 13,040 +198
May18 170526 955.00 957.00 947.50 948.50 -7.50 814 7,822 +147
Jul18 170526 960.50 963.00 954.00 955.25 -7.00 685 13,065 +206
Aug18 170526 957.00 957.00 952.75 952.75 -7.00 33 418 +10
Sep18 170526 943.25 943.25 943.25 943.25 -6.00 0 47 +0
Nov18 170526 940.00 942.50 935.75 936.75 -5.25 509 5,852 +97
Jan19 170526 941.00 941.00 941.00 941.00 -5.75 0 67 +0
Mar19 170526 940.50 940.50 940.50 940.50 -5.75 0 7 +0
May19 170526 944.50 944.50 944.50 944.50 -3.00 0 7 +0
Total Volume and Open Interest 157,112 681,363 +9,899
Soybean Meal(CBOT)
Jul17 170526 304.50 305.10 301.30 301.80 -2.90 42,019 200,375 -199
Aug17 170526 305.60 306.00 302.50 302.90 -2.90 9,344 34,645 +847
Sep17 170526 306.70 307.10 303.90 304.20 -2.80 3,537 23,640 +53
Oct17 170526 306.70 307.30 304.40 304.70 -2.30 1,696 16,933 +165
Dec17 170526 308.50 308.90 306.00 306.40 -2.20 14,624 88,035 +236
Jan18 170526 308.20 309.30 306.70 307.00 -2.00 572 9,581 +264
Mar18 170526 309.00 309.90 307.50 307.70 -1.70 544 8,238 -47
May18 170526 309.80 310.30 308.00 308.30 -1.70 466 5,344 +66
Jul18 170526 310.70 311.70 309.40 309.80 -1.70 430 6,416 +128
Aug18 170526 310.70 311.80 309.70 309.90 -1.50 165 1,403 +75
Total Volume and Open Interest 73,612 399,477 +1,704
Soybean Oil(CBOT)
Jul17 170526 32.10 32.13 31.55 31.60 -0.44 37,325 195,385 -648
Aug17 170526 32.18 32.22 31.66 31.71 -0.44 6,293 40,836 +1,784
Sep17 170526 32.34 32.34 31.79 31.84 -0.43 2,259 27,067 +49
Oct17 170526 32.40 32.40 31.89 31.92 -0.43 823 17,321 +103
Dec17 170526 32.61 32.64 32.06 32.11 -0.45 10,406 100,718 +545
Jan18 170526 32.59 32.71 32.17 32.22 -0.45 714 10,665 +95
Mar18 170526 32.78 32.86 32.34 32.39 -0.43 883 10,149 +32
May18 170526 32.90 33.00 32.49 32.54 -0.41 442 5,742 +67
Jul18 170526 33.04 33.13 32.64 32.67 -0.42 423 4,871 +271
Aug18 170526 33.00 33.10 32.63 32.67 -0.38 30 627 +12
Total Volume and Open Interest 59,833 416,873 +2,378
Canola(WCE)
Jul17 170526 519.3 520.2 515.4 516.8 -3.6 6,992 96,549 -1,363
Nov17 170526 493.0 493.3 488.4 489.8 -4.1 5,213 75,575 -50
Jan18 170526 497.0 497.9 494.1 495.3 -3.9 167 10,538 +52
Mar18 170526 501.4 502.6 498.5 499.6 -4.1 121 1,689 +52
May18 170526 502.5 502.5 502.5 502.5 -4.1 21 255 +0
Total Volume and Open Interest 12,536 184,658 -1,289
Corn(CBOT)
Jul17 170526 369.25 374.75 368.75 374.25 +5.00 110,606 716,797 -10
Sep17 170526 377.00 382.50 376.25 381.75 +4.75 29,824 231,857 +3,925
Dec17 170526 387.50 393.00 386.75 392.50 +5.00 37,887 289,249 +2,849
Mar18 170526 397.50 402.75 396.75 402.25 +4.75 4,233 77,545 +271
May18 170526 403.50 408.75 403.00 408.50 +5.00 1,341 13,838 +43
Jul18 170526 408.25 413.25 407.50 413.25 +5.00 2,050 38,489 +387
Sep18 170526 402.75 405.25 402.75 405.25 +5.00 537 3,943 -139
Dec18 170526 404.00 408.00 403.25 407.75 +3.75 628 25,731 +48
Mar19 170526 415.00 415.00 415.00 415.00 +3.50 65 448 +15
May19 170526 419.00 419.00 419.00 419.00 +3.50 0 188 +0
Total Volume and Open Interest 187,227 1,398,752 +7,397
Wheat(CBOT)
Jul17 170526 430.25 439.00 429.25 438.25 +7.50 43,992 267,960 +1,595
Sep17 170526 443.75 452.25 442.50 451.25 +7.00 17,502 82,806 +1,264
Dec17 170526 465.50 474.00 464.50 473.50 +7.00 8,641 77,013 +1,297
Mar18 170526 485.50 491.75 483.00 491.25 +6.25 2,365 21,857 +151
May18 170526 496.75 503.00 495.50 502.75 +5.25 366 3,819 -9
Jul18 170526 504.25 511.00 504.25 510.75 +4.75 851 6,183 +133
Total Volume and Open Interest 73,731 461,829 +4,436
Wheat(KCBT)
Jul17 170526 430.00 439.00 430.00 437.50 +6.25 14,882 157,347 -390
Sep17 170526 448.00 456.50 448.00 455.25 +6.25 5,990 39,764 +1,714
Dec17 170526 474.00 481.00 473.25 480.00 +5.75 2,839 42,438 +422
Mar18 170526 490.25 495.50 488.50 495.00 +5.50 306 18,205 +61
May18 170526 504.75 505.25 499.00 505.00 +5.25 192 4,066 -25
Jul18 170526 515.00 515.00 508.75 514.50 +4.75 205 5,261 +82
Sep18 170526 529.00 529.50 528.75 528.75 +4.75 1 447 -1
Total Volume and Open Interest 24,421 267,804 +1,865
Wheat(MGE)
Jul17 170526 562.00 570.00 561.00 568.75 +6.50 3,591 28,192 +269
Sep17 170526 567.75 575.00 567.00 573.25 +5.50 1,831 12,252 +449
Dec17 170526 573.25 580.00 573.25 577.75 +4.00 678 10,461 +284
Mar18 170526 581.75 585.00 581.75 583.00 +2.25 214 6,033 +57
May18 170526 585.75 586.00 585.75 586.00 +1.50 77 2,828 +37
Jul18 170526 590.00 590.75 588.00 588.00 unch 50 599 -9
Total Volume and Open Interest 6,490 60,577 +1,087
Oats(CBOT)
Jul17 170526 242.50 245.00 241.25 244.25 +2.25 334 4,953 -44
Sep17 170526 236.50 237.00 236.00 237.00 +3.00 16 123 -1
Dec17 170526 224.50 228.00 224.50 227.75 +2.50 41 1,134 +0
Mar18 170526 225.50 226.00 225.50 226.00 +1.50 7 99 +4
Total Volume and Open Interest 398 6,309 -41
Rough Rice(CBOT)
Jul17 170526 10.94 10.99 10.85 10.98 +0.05 556 7,937 -89
Sep17 170526 11.14 11.24 11.10 11.23 +0.05 86 1,028 -10
Nov17 170526 11.47 11.47 11.44 11.44 +0.05 6 169 -6
Jan18 170526 11.50 11.57 11.50 11.57 +0.09 0 5 +0
Total Volume and Open Interest 648 9,183 -105
Live Cattle(CME)
Jun17 170526 124.100 124.635 122.135 122.700 -1.230 11,941 42,080 -3,917
Aug17 170526 121.500 121.650 118.400 118.950 -2.450 21,807 194,440 +2,296
Oct17 170526 117.950 118.135 115.000 115.100 -2.850 8,578 100,762 +688
Dec17 170526 118.480 118.635 115.800 115.950 -2.530 4,861 47,872 +630
Feb18 170526 118.635 118.730 116.450 116.600 -2.050 2,175 20,976 +286
Apr18 170526 117.180 117.250 115.135 115.230 -1.950 810 8,515 +165
Total Volume and Open Interest 50,333 419,028 +153
Feeder Cattle(CME)
Aug17 170526 146.950 146.950 146.950 146.950 -4.180 4,457 33,682 +88
Sep17 170526 146.750 146.750 146.750 146.750 -4.235 1,741 9,397 -53
Oct17 170526 145.785 145.785 145.785 145.785 -4.265 1,069 7,317 -76
Nov17 170526 144.285 144.285 144.285 144.285 -4.290 381 2,635 +48
Jan18 170526 138.450 138.450 138.450 138.450 -4.250 73 2,249 -10
Mar18 170526 135.325 135.325 135.325 135.325 -3.925 31 293 +4
Apr18 170526 134.880 134.880 134.880 134.880 -3.520 4 12 +3
Total Volume and Open Interest 7,756 55,585 -2,167
Lean Hogs(CME)
Jun17 170526 81.200 81.885 80.850 81.830 +0.880 6,504 27,040 -1,087
Jul17 170526 80.475 82.035 80.430 81.900 +1.320 13,458 63,719 +717
Aug17 170526 80.450 81.400 80.450 81.300 +0.750 9,380 53,639 +1,210
Oct17 170526 68.150 68.350 68.035 68.225 +0.190 3,705 45,413 +916
Dec17 170526 62.150 62.250 62.000 62.180 +0.030 1,824 22,446 +404
Feb18 170526 65.750 65.930 65.535 65.830 +0.195 497 9,700 +92
Apr18 170526 69.150 69.200 68.800 69.050 -0.100 320 8,331 +134
May18 170526 73.400 73.400 73.150 73.200 -0.050 0 114 +0
Total Volume and Open Interest 35,820 234,026 +2,443
Class III Milk(CME)
May17 170526 15.61 15.62 15.61 15.61 unch 111 4,757 -63
Jun17 170526 16.64 16.80 16.51 16.51 -0.09 487 5,271 -8
Jul17 170526 17.30 17.43 17.02 17.04 -0.21 774 4,044 -81
Aug17 170526 17.60 17.69 17.34 17.40 -0.18 529 3,521 +121
Sep17 170526 17.60 17.68 17.37 17.44 -0.13 293 3,310 +57
Oct17 170526 17.45 17.48 17.20 17.24 -0.18 181 2,684 +75
Nov17 170526 17.25 17.25 17.04 17.08 -0.10 141 2,394 +41
Dec17 170526 17.00 17.00 16.83 16.86 -0.11 206 2,324 +80
Jan18 170526 16.70 16.72 16.70 16.71 +0.01 13 729 +7
Feb18 170526 16.65 16.66 16.65 16.65 +0.01 5 666 -5
Mar18 170526 16.61 16.61 16.61 16.61 +0.01 11 615 +0
Apr18 170526 16.50 16.51 16.50 16.50 +0.01 3 506 +2
May18 170526 16.52 16.52 16.52 16.52 +0.01 3 434 +3
Total Volume and Open Interest 2,761 32,132 +233
Cocoa(ICE)
Jul17 170526 1884 1917 1881 1911 +34 22,376 119,987 -1,234
Sep17 170526 1901 1929 1894 1923 +34 12,796 74,711 +969
Dec17 170526 1917 1946 1915 1942 +33 5,094 42,742 +1,398
Mar18 170526 1942 1969 1939 1965 +31 1,022 22,239 +159
May18 170526 1964 1987 1958 1983 +30 500 10,151 -274
Jul18 170526 1978 2005 1975 2001 +31 117 7,138 +55
Sep18 170526 1995 2023 1995 2019 +32 60 5,901 -5
Total Volume and Open Interest 41,985 291,171 +1,071
Coffee "C"(ICE)
Jul17 170526 129.50 132.20 128.60 131.20 +1.90 20,593 103,663 -1,252
Sep17 170526 132.05 134.55 131.00 133.55 +1.90 12,735 43,262 +837
Dec17 170526 135.80 138.00 134.70 137.05 +1.85 5,667 33,584 -411
Mar18 170526 138.95 141.45 137.95 140.45 +1.85 2,734 16,464 +313
May18 170526 141.15 143.60 140.20 142.65 +1.90 1,299 7,314 +157
Jul18 170526 143.40 144.85 142.50 144.80 +1.90 471 2,748 +6
Total Volume and Open Interest 44,291 215,765 -32
Orange Juice(ICE)
Jul17 170526 137.00 139.50 135.60 138.60 +2.65 1,478 7,847 -105
Sep17 170526 135.95 137.85 134.45 137.40 +2.95 232 1,915 +99
Nov17 170526 136.85 138.25 134.95 137.80 +2.85 150 1,297 +77
Jan18 170526 137.95 137.95 137.95 137.95 +2.65 88 620 +49
Mar18 170526 138.65 138.65 138.65 138.65 +2.30 57 175 +30
May18 170526 139.40 139.40 139.40 139.40 +1.40 30 122 +23
Total Volume and Open Interest 2,035 11,976 +173
Sugar #11(ICE)
Jul17 170526 15.60 15.60 15.01 15.05 -0.61 44,049 337,968 -2,967
Oct17 170526 15.92 15.92 15.35 15.37 -0.59 26,291 201,982 +1,321
Mar18 170526 16.49 16.49 15.96 15.99 -0.55 12,874 130,549 +2,295
May18 170526 16.42 16.42 15.89 15.92 -0.50 3,545 43,935 +267
Jul18 170526 16.30 16.30 15.89 15.91 -0.44 1,626 28,301 -62
Oct18 170526 16.41 16.41 16.06 16.08 -0.37 339 31,761 +17
Mar19 170526 16.69 16.69 16.43 16.43 -0.29 79 14,968 -16
May19 170526 16.55 16.57 16.40 16.40 -0.21 55 4,225 -9
Total Volume and Open Interest 88,917 802,409 +850
London Cocoa(LCE)
Jul17 170526 1460 1500 1459 1495 +46 8,194 105,617 -186
Sep17 170526 1477 1516 1477 1511 +45 8,718 38,434 -1,985
Dec17 170526 1486 1539 1486 1535 +46 13,491 55,671 -4,093
Mar18 170526 1520 1558 1520 1556 +45 6,999 40,258 +858
May18 170526 1536 1574 1536 1572 +44 1,652 13,828 +324
Jul18 170526 1554 1590 1554 1589 +44 314 8,325 +28
Sep18 170526 1581 1604 1574 1604 +43 501 6,105 +383
Total Volume and Open Interest 39,946 272,073 -4,598
London Sugar(LCE)
Aug17 170526 448.20 448.20 438.00 439.20 -11.70 3,361 46,326 +317
Oct17 170526 434.40 434.40 424.40 424.90 -11.70 1,025 25,788 +52
Dec17 170526 433.30 433.40 424.60 425.20 -11.70 538 9,823 -50
Mar18 170526 434.20 434.20 427.80 428.50 -11.40 365 6,154 -150
May18 170526 437.00 437.00 431.70 432.40 -10.30 202 2,987 -127
Total Volume and Open Interest 5,537 93,484 +2
Cotton(ICE)
Jul17 170526 77.27 77.60 77.01 77.09 -0.07 16,364 98,017 -4,574
Oct17 170526 74.27 76.19 74.27 75.18 +0.69 4 77 -1
Dec17 170526 73.45 73.45 72.69 72.79 -0.43 8,649 123,365 +1,826
Mar18 170526 72.97 73.04 72.53 72.63 -0.36 1,417 14,850 +526
May18 170526 73.40 73.45 73.09 73.18 -0.27 329 1,899 +2
Jul18 170526 73.75 73.77 73.50 73.63 -0.18 230 2,938 +177
Total Volume and Open Interest 27,093 243,943 -1,988
Lumber(CME)
Jul17 170526 351.3 355.0 350.4 354.2 +1.2 657 3,601 +31
Sep17 170526 348.4 351.2 348.2 350.3 +1.8 190 742 -28
Nov17 170526 340.5 343.0 340.5 340.5 +0.4 48 501 +19
Jan18 170526 343.0 345.0 343.0 344.0 -0.9 14 71 +3
Total Volume and Open Interest 909 4,946 +25
Crude Oil(NYM)
Jul17 170526 48.75 49.94 48.18 49.80 +0.90 1,147,389 578,141 -2,092
Aug17 170526 49.00 50.18 48.44 50.05 +0.91 160,742 190,987 +468
Sep17 170526 49.21 50.35 48.65 50.23 +0.90 85,824 193,801 +879
Oct17 170526 49.36 50.45 48.83 50.36 +0.88 48,873 102,205 -1,937
Nov17 170526 49.51 50.59 49.02 50.49 +0.85 36,085 77,805 +1,241
Dec17 170526 49.62 50.72 49.14 50.59 +0.83 146,981 325,224 -3,035
Jan18 170526 49.82 50.73 49.34 50.66 +0.82 19,793 73,312 -397
Feb18 170526 49.72 50.74 49.43 50.68 +0.82 9,464 37,778 -658
Mar18 170526 49.91 50.76 49.40 50.66 +0.82 20,117 56,926 -1,019
Apr18 170526 49.99 50.67 49.46 50.61 +0.81 8,336 23,313 -602
May18 170526 49.50 50.59 49.50 50.54 +0.81 7,627 21,740 -391
Jun18 170526 49.70 50.57 49.22 50.45 +0.80 48,394 116,158 +383
Jul18 170526 50.35 50.35 50.35 50.35 +0.79 4,324 17,997 +357
Aug18 170526 50.28 50.28 50.28 50.28 +0.78 2,710 12,416 +308
Sep18 170526 50.22 50.22 50.22 50.22 +0.77 6,504 26,307 -492
Oct18 170526 50.17 50.17 50.17 50.17 +0.75 1,416 10,292 +85
Total Volume and Open Interest 1,841,408 2,179,321 -9,386
e-miNY Crude Oil(NYM)
Jul17 170526 48.700 49.950 48.175 49.800 +0.900 29,466 2,595 +537
Aug17 170526 49.175 50.125 48.450 50.050 +0.900 777 405 +54
Sep17 170526 49.275 50.350 48.700 50.225 +0.900 179 323 +34
Oct17 170526 49.475 50.400 48.900 50.350 +0.875 34 225 +3
Nov17 170526 49.675 50.525 49.100 50.500 +0.850 31 24 +3
Dec17 170526 49.750 50.650 49.225 50.600 +0.850 45 335 +15
Jan18 170526 50.050 50.700 49.350 50.650 +0.800 11 77 +3
Feb18 170526 51.000 51.000 50.675 50.675 +0.825 9 25 +8
Mar18 170526 50.300 50.650 50.300 50.650 +0.800 7 14 +4
Apr18 170526 50.600 50.600 50.600 50.600 +0.800 2 49 -2
Total Volume and Open Interest 30,583 4,244 +659
NY Harbor ULSD(NYM)
Jun17 170526 154.71 156.91 153.00 156.33 +1.24 40,334 22,785 -10,585
Jul17 170526 155.23 157.28 153.40 156.70 +1.18 97,491 122,360 +4,318
Aug17 170526 156.25 157.84 154.05 157.30 +1.17 38,005 41,032 -395
Sep17 170526 157.01 158.70 154.97 158.20 +1.21 21,857 36,570 -458
Oct17 170526 158.18 159.74 156.04 159.23 +1.27 9,276 18,502 +203
Nov17 170526 159.16 160.74 157.06 160.24 +1.30 6,418 21,800 +476
Dec17 170526 159.70 161.54 157.83 161.03 +1.33 16,175 64,843 -2,102
Jan18 170526 161.54 161.92 159.08 161.86 +1.38 1,025 11,994 +18
Feb18 170526 162.21 162.25 160.14 162.21 +1.39 277 4,993 +24
Mar18 170526 161.10 162.00 159.98 161.97 +1.40 1,557 6,038 -336
Apr18 170526 160.00 161.05 159.83 161.05 +1.46 1,164 4,904 +283
May18 170526 159.25 160.49 159.25 160.49 +1.48 269 2,878 -30
Jun18 170526 158.52 160.57 157.24 160.26 +1.51 1,173 16,637 +10
Jul18 170526 158.60 160.41 158.60 160.41 +1.51 75 1,021 +12
Total Volume and Open Interest 235,921 394,882 -8,442
RBOB Gasoline(NYM)
Jun17 170526 161.05 164.79 160.03 164.26 +3.33 36,892 24,010 -5,243
Jul17 170526 159.90 163.17 159.00 162.61 +2.42 91,063 142,685 -1,294
Aug17 170526 159.01 161.96 158.07 161.50 +2.09 38,648 43,332 -2
Sep17 170526 158.01 160.61 156.82 160.18 +1.93 26,862 52,270 +2,723
Oct17 170526 147.03 149.19 145.48 148.78 +1.86 12,607 37,893 -499
Nov17 170526 143.61 146.96 143.29 146.59 +1.80 5,178 23,058 +285
Dec17 170526 143.12 145.22 141.64 144.87 +1.74 7,696 32,423 -284
Jan18 170526 142.24 144.59 141.54 144.55 +1.74 573 6,135 +33
Feb18 170526 142.54 145.20 142.54 145.20 +1.78 355 2,661 -2
Mar18 170526 144.07 146.71 143.42 146.71 +1.79 370 3,707 +43
Total Volume and Open Interest 221,938 391,591 -3,886
e-miNY RBOB Gasoline(NYM)
Jun17 170526 164.30 164.30 164.30 164.30 +3.40 1 0 -1
Jul17 170526 162.60 162.60 162.60 162.60 +2.40      
Aug17 170526 161.50 161.50 161.50 161.50 +2.10      
Sep17 170526 160.20 160.20 160.20 160.20 +1.90      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jun17 170526 3.186 3.263 3.167 3.236 +0.052 45,800 6,321 -13,657
Jul17 170526 3.282 3.328 3.254 3.310 +0.035 190,510 302,445 +2,078
Aug17 170526 3.320 3.361 3.292 3.345 +0.028 41,728 154,853 +127
Sep17 170526 3.304 3.338 3.274 3.324 +0.025 22,909 154,158 +978
Oct17 170526 3.327 3.355 3.294 3.342 +0.020 36,068 198,642 -705
Nov17 170526 3.385 3.411 3.350 3.396 +0.017 14,254 66,887 +91
Dec17 170526 3.507 3.533 3.473 3.516 +0.014 14,057 72,906 -332
Jan18 170526 3.579 3.605 3.548 3.590 +0.014 18,321 102,840 -626
Feb18 170526 3.563 3.569 3.520 3.560 +0.013 7,022 47,656 +437
Mar18 170526 3.475 3.487 3.438 3.474 +0.011 16,185 71,745 +356
Apr18 170526 2.944 2.959 2.936 2.953 +0.014 12,521 98,778 +138
May18 170526 2.888 2.898 2.877 2.890 +0.010 4,353 36,224 -110
Jun18 170526 2.910 2.924 2.909 2.917 +0.010 1,272 20,654 -26
Jul18 170526 2.938 2.948 2.936 2.944 +0.010 715 24,271 +175
Aug18 170526 2.947 2.956 2.945 2.952 +0.010 326 20,046 +49
Sep18 170526 2.918 2.933 2.918 2.929 +0.010 1,406 18,223 -946
Total Volume and Open Interest 432,919 1,527,968 -10,951
Brent Crude Oil(ICE)
Jul17 170526 51.38 52.30 50.71 52.15 +0.69 464,495 149,709 -35,269
Aug17 170526 51.79 52.65 51.05 52.51 +0.74 393,667 549,121 +17,671
Sep17 170526 51.94 52.89 51.31 52.75 +0.75 179,815 339,949 -2,212
Oct17 170526 52.16 53.08 51.55 52.93 +0.76 97,323 136,886 -2,325
Nov17 170526 52.30 53.20 51.71 53.07 +0.76 59,841 108,901 -3,556
Dec17 170526 52.37 53.31 51.85 53.17 +0.76 248,028 340,615 +10,168
Jan18 170526 52.47 53.35 51.93 53.21 +0.74 21,839 59,531 -816
Feb18 170526 52.55 53.35 51.99 53.21 +0.74 20,052 50,249 +1,280
Mar18 170526 52.47 53.34 52.03 53.19 +0.75 25,179 55,972 -1,591
Apr18 170526 53.15 53.15 53.15 53.15 +0.75 5,425 20,709 +60
May18 170526 53.09 53.09 53.09 53.09 +0.76 3,982 22,212 +636
Jun18 170526 52.30 53.17 51.81 53.02 +0.77 55,854 115,442 +2,750
Jul18 170526 52.97 52.97 52.97 52.97 +0.77 3,474 19,623 +958
Aug18 170526 52.95 52.95 51.96 52.92 +0.76 1,711 14,807 +202
Total Volume and Open Interest 1,701,764 2,494,592 -14,219
Gas Oil(ICE)
Jun17 170526 461.00 465.25 454.25 461.25 -13.25 97,055 122,725 -2,310
Jul17 170526 460.75 464.75 453.75 461.00 -12.75 159,140 158,051 +3,105
Aug17 170526 461.50 466.00 455.00 462.50 -12.25 68,999 71,433 -4,708
Sep17 170526 463.75 468.50 457.50 465.00 -11.75 31,371 57,962 +97
Oct17 170526 466.50 471.25 460.50 468.00 -11.25 19,613 53,825 +2,296
Nov17 170526 467.50 472.50 461.75 469.50 -11.00 10,314 33,426 +539
Dec17 170526 467.75 473.25 462.50 470.00 -10.75 38,894 104,029 +2,768
Jan18 170526 469.25 475.00 465.50 471.75 -10.50 3,134 20,133 -247
Feb18 170526 468.00 476.50 467.25 473.25 -10.00 2,228 10,902 -255
Mar18 170526 468.00 477.25 468.00 474.00 -9.75 2,554 19,220 +79
Total Volume and Open Interest 461,733 852,119 +2,165
Ethanol(CBOT)
Jun17 170526 1.496 1.523 1.491 1.520 +0.022 31 298 -24
Jul17 170526 1.520 1.544 1.516 1.537 +0.022 256 1,436 -13
Aug17 170526 1.528 1.537 1.528 1.536 +0.022 99 639 -7
Sep17 170526 1.526 1.535 1.526 1.535 +0.021 0 287 +0
Oct17 170526 1.520 1.528 1.520 1.528 +0.021 0 222 +0
Nov17 170526 1.507 1.518 1.507 1.518 +0.021 0 141 +0
Dec17 170526 1.501 1.501 1.501 1.501 +0.021 1 389 +1
Jan18 170526 1.501 1.501 1.501 1.501 +0.021      
Total Volume and Open Interest 387 3,415 -43
WTI Crude Oil(ICE)
Jul17 170526 48.88 49.92 48.18 49.80 +0.90 105,051 75,348 -1,221
Aug17 170526 49.12 50.19 48.44 50.05 +0.91 70,046 68,106 +1,832
Sep17 170526 49.32 50.25 48.69 50.23 +0.90 33,474 55,598 +810
Oct17 170526 49.49 50.39 48.86 50.36 +0.88 15,808 22,141 +722
Nov17 170526 49.53 50.53 49.03 50.49 +0.85 9,976 7,216 -223
Dec17 170526 49.79 50.64 49.18 50.59 +0.83 45,707 118,966 -1,243
Jan18 170526 50.02 50.66 49.32 50.66 +0.82 3,689 10,797 +342
Feb18 170526 50.68 50.68 50.68 50.68 +0.82 1,691 4,812 -61
Mar18 170526 50.22 50.66 50.22 50.66 +0.82 2,021 9,936 +25
Apr18 170526 50.61 50.61 50.61 50.61 +0.81 918 2,342 +66
May18 170526 50.54 50.54 50.54 50.54 +0.81 491 1,123 -157
Jun18 170526 49.91 50.51 49.82 50.45 +0.80 8,709 38,589 +1,352
Jul18 170526 50.35 50.35 50.35 50.35 +0.79 561 657 -40
Aug18 170526 50.28 50.28 50.28 50.28 +0.78 167 1,517 -4
Sep18 170526 50.22 50.22 50.22 50.22 +0.77 218 2,112 +0
Oct18 170526 50.17 50.17 50.17 50.17 +0.75 87 1,490 +8
Total Volume and Open Interest 318,738 572,044 +2,181
US Dollar Index(ICE)
Jun17 170526 97.150 97.465 96.965 97.365 +0.190 21,262 78,871 -1,510
Sep17 170526 96.990 97.280 96.795 97.165 +0.185 371 3,472 +116
Dec17 170526 96.850 97.000 96.850 96.965 +0.185 10 599 +3
Total Volume and Open Interest 21,646 83,063 -1,388
Australian Dollar(CME)
Jun17 170526 74.52 74.58 74.19 74.41 -0.11 75,514 124,583 -1,218
Sep17 170526 74.41 74.48 74.10 74.32 -0.11 869 2,641 +170
Dec17 170526 74.10 74.34 74.06 74.24 -0.11 34 163 +21
Total Volume and Open Interest 77,059 128,218 -1,012
British Pound(CME)
Jun17 170526 129.45 129.48 127.82 128.04 -1.41 79,960 251,637 -2,222
Sep17 170526 129.78 129.83 128.19 128.40 -1.41 587 2,015 +256
Dec17 170526 130.10 130.10 128.59 128.78 -1.41 5 666 -21
Total Volume and Open Interest 80,673 255,422 -1,999
Canadian Dollar(CME)
Jun17 170526 74.16 74.47 74.11 74.29 +0.13 74,748 193,115 -3,299
Sep17 170526 74.30 74.58 74.24 74.41 +0.13 1,291 4,500 +489
Dec17 170526 74.61 74.69 74.39 74.54 +0.13 122 2,505 +78
Mar18 170526 74.65 74.82 74.65 74.67 +0.14 10 268 +10
Total Volume and Open Interest 76,241 200,985 -2,743
Japanese Yen(CME)
Jun17 170526 89.49 90.26 89.47 89.87 +0.35 111,480 208,427 +2,475
Sep17 170526 89.85 90.64 89.85 90.26 +0.36 872 7,108 +279
Dec17 170526 90.23 91.04 90.23 90.67 +0.36 26 278 +3
Total Volume and Open Interest 112,501 216,300 +2,768
Swiss Franc(CME)
Jun17 170526 102.91 103.26 102.58 102.75 -0.15 16,128 51,335 -646
Sep17 170526 103.52 103.86 103.20 103.35 -0.15 184 585 +153
Dec17 170526 104.00 104.29 103.88 104.00 -0.15 1 70 +1
Total Volume and Open Interest 16,313 51,997 -492
EuroFX(CME)
Jun17 170526 112.20 112.46 111.73 111.89 -0.27 146,755 437,199 -4,211
Sep17 170526 112.77 113.00 112.28 112.44 -0.26 2,267 7,764 +1,048
Dec17 170526 113.29 113.50 112.84 113.00 -0.26 198 803 -37
Total Volume and Open Interest 149,869 448,148 -3,151
Mexican Peso(CME)
Jun17 170526 538.88 541.00 537.88 539.13 +1.75 49,770 194,192 +1,242
Jul17 170526 536.63 538.00 536.63 536.63 +1.75 35 8 +3
Total Volume and Open Interest 50,117 219,462 +1,226
Brazilian Real(CME)
Jun17 170526 303.30 307.05 302.40 305.85 +2.05 9,491 19,766 -3,519
Jul17 170526 303.95 305.70 303.00 303.70 +1.95 8,470 8,546 +8,123
Aug17 170526 302.00 302.00 302.00 302.00 +2.20      
Sep17 170526 299.65 299.65 299.65 299.65 +1.85 1 133 +1
Total Volume and Open Interest 17,962 28,445 +4,605
30-Year T-Bonds(CBOT)
Jun17 170526 153~260 154~090 153~250 153~290 +0~020 424,099 327,379 -166,671
Sep17 170526 152~180 153~010 152~160 152~200 +0~010 280,246 493,024 +179,769
Dec17 170526 151~290 151~290 151~290 151~290 +0~010      
Total Volume and Open Interest 704,345 820,403 +13,098
10-Year T-Notes(CBOT)
Jun17 170526 126~040 126~120 126~040 126~060 +0~005 2,433,716 1,528,011 -763,426
Sep17 170526 125~265 126~025 125~260 125~285 +0~010 1,479,954 1,964,471 +777,175
Dec17 170526 125~185 125~185 125~185 125~185 +0~010      
Total Volume and Open Interest 3,913,670 3,492,482 +13,749
5-Year T-Notes(CBOT)
Jun17 170526 118~194 118~240 118~192 118~200 unch 1,923,086 1,290,990 -639,859
Sep17 170526 118~026 118~072 118~022 118~032 unch 1,472,534 2,137,434 +713,870
Dec17 170526 117~252 117~252 117~252 117~252 unch      
Total Volume and Open Interest 3,395,620 3,428,424 +74,011
2 Year T-Notes(CBOT)
Jun17 170526 108~102 108~112 108~094 108~100 -0~004 819,810 484,479 -277,948
Sep17 170526 108~064 108~076 108~060 108~064 -0~002 666,161 904,690 +265,229
Dec17 170526 108~064 108~064 108~064 108~064 -0~002      
Total Volume and Open Interest 1,485,971 1,389,169 -12,719
Eurodollars(CME)
Jun17 170526 98.743 98.750 98.743 98.745 +0.003 187,449 1,519,725 +31,261
Sep17 170526 98.655 98.670 98.655 98.655 unch 208,419 1,513,410 +48,673
Dec17 170526 98.580 98.595 98.575 98.580 unch 259,899 1,691,564 +2,885
Mar18 170526 98.495 98.515 98.495 98.500 unch 193,734 1,126,012 +23,323
Jun18 170526 98.410 98.435 98.410 98.415 unch 187,936 1,136,018 +8,378
Sep18 170526 98.325 98.350 98.320 98.330 +0.005 140,390 968,720 +5,877
Dec18 170526 98.225 98.260 98.225 98.235 +0.005 173,014 1,376,755 +15,462
Mar19 170526 98.170 98.200 98.170 98.175 unch 107,412 777,437 +7,143
Jun19 170526 98.110 98.140 98.110 98.115 unch 77,814 701,133 -1,491
Sep19 170526 98.055 98.085 98.050 98.055 unch 60,929 627,319 -529
Dec19 170526 97.975 98.010 97.970 97.980 unch 75,373 664,172 +6,077
Mar20 170526 97.935 97.965 97.925 97.935 -0.005 48,777 428,345 +1,622
Jun20 170526 97.885 97.920 97.885 97.890 -0.005 34,990 257,500 +1,116
Sep20 170526 97.840 97.875 97.835 97.845 -0.005 43,163 215,637 +2,671
Dec20 170526 97.790 97.815 97.780 97.785 -0.005 41,328 306,588 +514
Mar21 170526 97.750 97.780 97.745 97.750 -0.005 32,660 132,147 +1,775
Jun21 170526 97.710 97.735 97.705 97.710 -0.005 29,184 135,990 +5,135
Sep21 170526 97.670 97.695 97.660 97.665 -0.005 36,495 83,641 +4,129
Total Volume and Open Interest 1,997,079 13,917,960 +164,986
Ultra T-Bond(CBOT)
Jun17 170526 164~08 164~31 164~07 164~12 +0~04 277,902 159,904 -164,283
Sep17 170526 163~07 163~31 163~07 163~12 +0~04 229,807 618,538 +166,440
Dec17 170526 162~12 162~12 162~12 162~12 +0~04      
Total Volume and Open Interest 507,709 778,442 +2,157
Ultra 10-Yr T-Note(CBOT)
Jun17 170526 135~270 136~060 135~270 135~315 +0~035 168,129 190,015 -68,763
Sep17 170526 134~310 135~100 134~310 135~030 +0~035 108,003 198,394 +86,420
Dec17 170526 135~030 135~030 135~030 135~030 +0~035      
Total Volume and Open Interest 276,132 388,409 +17,657
30 Day Federal Funds(CBOT)
May17 170526 99.095 99.095 99.092 99.095 unch 3,280 230,907 +1,143
Jun17 170526 98.980 98.985 98.980 98.985 unch 4,458 77,772 +173
Jul17 170526 98.890 98.895 98.885 98.890 unch 53,725 377,313 +4,769
Aug17 170526 98.880 98.885 98.875 98.875 unch 33,323 151,396 -2,964
Sep17 170526 98.855 98.860 98.850 98.855 unch 13,214 45,158 +3,485
Oct17 170526 98.805 98.810 98.800 98.800 unch 47,786 192,836 +10,956
Total Volume and Open Interest 214,224 1,691,273 +25,608
Japanese Govt Bonds(SGX)
Jun17 170526 150.58 150.75 150.58 150.75 +0.17 1,400 18,231 +492
Sep17 170526 150.67 150.67 150.67 150.67 +0.16 277 417 +271
Dec17 170526 150.67 150.67 150.67 150.67 +0.16      
Total Volume and Open Interest 1,677 18,648 +763
Euro-Buxl(EUREX)
Jun17 170526 167.00 168.26 166.40 167.84 +1.36 41,404 191,946 -2,857
Sep17 170526 165.08 166.44 164.82 166.16 +1.36 8,850 44,243 +1,580
Dec17 170526 164.00 164.30 164.00 164.30 +1.36      
Total Volume and Open Interest 50,254 236,189 -1,277
Euro-Bund(EUREX)
Jun17 170526 161.48 161.88 161.33 161.79 +0.48 537,826 1,933,749 +53,229
Sep17 170526 163.41 163.84 163.26 163.74 +0.52 61,598 375,359 +33,190
Dec17 170526 160.52 160.52 160.52 160.52 +0.48 0 8 +0
Total Volume and Open Interest 599,424 2,309,116 +86,419
Euro-Bobl(EUREX)
Jun17 170526 131.81 131.98 131.77 131.92 +0.15 409,250 1,345,313 -13,132
Sep17 170526 132.59 132.78 132.57 132.71 +0.17 40,921 134,824 +12,874
Dec17 170526 131.62 131.62 131.62 131.62 +0.15      
Total Volume and Open Interest 450,171 1,480,137 -258
Euro-Schatz(EUREX)
Jun17 170526 112.18 112.22 112.18 112.20 +0.02 270,996 1,523,148 +15,873
Sep17 170526 112.07 112.11 112.07 112.08 +0.02 11,299 109,009 +16,835
Dec17 170526 113.00 113.00 113.00 113.00 +0.02      
Total Volume and Open Interest 282,295 1,632,157 +32,708
3-Mth Euribor(EUREX)
Jun17 170526 100.325 100.330 100.325 100.330 unch 0 34,518 +9
Sep17 170526 100.320 100.320 100.320 100.320 unch 2 5,201 +0
Dec17 170526 100.300 100.300 100.300 100.300 +0.005 174 7,152 -74
Total Volume and Open Interest 354 74,278 -39
Long Gilt(LIFFE)
Jun17 170526 128~30 129~11 128~25 129~06 +0~12 464,196 214,263 -254,924
Sep17 170526 127~28 128~08 127~22 128~04 +0~12 348,869 551,050 +191,839
Total Volume and Open Interest 813,065 765,313 -63,085
3-Mth Short Sterling(LIFFE)
Jun17 170526 99.69 99.70 99.69 99.69 unch 22,593 357,292 +1,479
Sep17 170526 99.67 99.68 99.66 99.67 unch 58,163 456,274 +7,570
Dec17 170526 99.64 99.65 99.62 99.64 +0.01 57,868 421,759 -5,661
Mar18 170526 99.59 99.61 99.59 99.60 +0.01 40,439 349,819 -3,572
Jun18 170526 99.55 99.58 99.54 99.57 +0.02 45,728 436,780 -5,350
Sep18 170526 99.51 99.54 99.50 99.53 +0.02 16,081 275,728 +2,678
Total Volume and Open Interest 397,240 3,440,325 -2,905
3-Mth Euribor(LIFFE)
Jun17 170526 100.330 100.330 100.325 100.330 unch 13,092 377,031 -3,058
Sep17 170526 100.315 100.325 100.315 100.320 unch 14,229 469,666 -1,342
Dec17 170526 100.295 100.305 100.295 100.300 +0.005 43,984 351,755 -1,774
Total Volume and Open Interest 407,892 4,102,266 -1,063
3-Mth Aus T-Bills(SFE)
Jun17 170526 98.27 98.28 98.27 98.28 unch 4,507 130,047 +1,440
Sep17 170526 98.31 98.33 98.31 98.32 unch 14,271 209,944 +6,256
Dec17 170526 98.31 98.33 98.30 98.32 +0.01 42,385 215,831 +3,266
Mar18 170526 98.28 98.31 98.28 98.30 +0.01 22,026 169,435 +8,641
Jun18 170526 98.24 98.26 98.23 98.26 +0.02 16,249 119,432 -714
Sep18 170526 98.18 98.20 98.17 98.20 +0.02 12,837 90,908 +1,649
Dec18 170526 98.12 98.14 98.11 98.14 +0.02 4,746 61,413 -137
Mar19 170526 98.05 98.07 98.04 98.07 +0.02 3,800 41,424 -329
Jun19 170526 97.98 98.01 97.98 98.00 +0.01 477 11,828 -256
Sep19 170526 97.93 97.93 97.93 97.93 +0.01 273 1,976 +9
Total Volume and Open Interest 122,668 1,058,267 +20,202
10-Year Aus T-Bonds(SFE)
Jun17 170526 97.53 97.58 97.52 97.56 +0.03 159,168 974,176 +924
Sep17 170526 97.53 97.54 97.53 97.54 +0.03 0 230 +0
Total Volume and Open Interest 159,168 974,406 +924
3-Year Aus T-Bonds(SFE)
Jun17 170526 98.28 98.31 98.26 98.30 +0.02 210,767 940,626 +8,123
Sep17 170526 98.28 98.28 98.28 98.28 +0.02 0 26 +0
Total Volume and Open Interest 210,767 940,652 +8,123
Gold(CMX)
Jun17 170526 1255.1 1269.3 1252.6 1268.1 +11.7 202,847 126,399 -25,527
Aug17 170526 1258.6 1272.7 1256.2 1271.4 +11.6 63,165 237,269 +26,264
Oct17 170526 1262.8 1275.8 1260.5 1274.9 +11.6 1,281 8,149 -386
Dec17 170526 1265.7 1279.5 1263.6 1278.3 +11.5 6,447 72,412 +2,590
Feb18 170526 1268.4 1282.5 1268.4 1281.7 +11.5 443 9,071 +30
Apr18 170526 1275.8 1285.3 1275.8 1285.0 +11.5 10 3,285 -10
Jun18 170526 1279.0 1289.0 1279.0 1288.3 +11.5 36 4,638 +19
Aug18 170526 1288.5 1291.7 1288.5 1291.7 +11.5 3 737 +3
Oct18 170526 1295.2 1295.2 1295.2 1295.2 +11.5 0 292 +0
Dec18 170526 1285.0 1298.8 1285.0 1298.8 +11.5 13 5,914 +2
Feb19 170526 1302.5 1302.5 1302.5 1302.5 +11.5 0 3 +0
Total Volume and Open Interest 274,769 473,848 +2,983
Silver(CMX)
May17 170526 1710.5 1731.0 1710.0 1728.3 +13.1 86 41 -24
Jul17 170526 1714.5 1738.0 1708.5 1732.3 +13.0 57,923 142,224 -3,035
Sep17 170526 1721.0 1745.0 1718.0 1739.8 +13.2 4,305 25,442 +528
Dec17 170526 1731.5 1755.0 1728.0 1749.9 +13.2 3,514 30,121 +1,046
Mar18 170526 1753.5 1765.0 1750.0 1760.0 +13.1 326 1,373 -43
May18 170526 1766.7 1766.7 1766.7 1766.7 +13.1 0 367 +0
Jul18 170526 1774.0 1774.0 1774.0 1774.0 +13.1 0 292 +0
Total Volume and Open Interest 66,804 201,865 -1,595
Platinum(NYMEX)
Jul17 170526 948.7 969.0 948.7 962.9 +10.0 11,940 58,825 -807
Oct17 170526 953.3 972.0 953.3 966.1 +9.9 742 9,611 +339
Jan18 170526 966.8 971.4 966.8 969.3 +9.9 27 516 +4
Apr18 170526 975.7 975.7 975.7 975.7 +9.9 0 90 +0
Total Volume and Open Interest 12,736 69,175 -489
Palladium(NYMEX)
Jun17 170526 769.35 789.50 765.95 787.10 +18.10 5,435 6,331 -2,751
Sep17 170526 769.25 788.90 765.45 786.70 +18.20 4,292 24,329 +1,953
Dec17 170526 777.00 786.55 772.95 786.30 +18.30 9 315 +5
Total Volume and Open Interest 9,746 30,991 -795
Copper(CMX)
May17 170526 258.05 258.10 255.65 255.95 -3.25 772 364 -301
Jul17 170526 259.45 260.55 255.35 256.60 -3.15 80,172 117,854 -2,242
Sep17 170526 260.75 261.70 256.65 257.95 -3.00 12,254 48,890 -150
Dec17 170526 261.75 263.05 258.20 259.50 -2.95 5,278 43,249 +436
Mar18 170526 261.80 264.25 259.60 260.70 -2.90 901 12,042 -471
Total Volume and Open Interest 100,120 252,939 -2,637
E-mini DJIA Index(CBOT)
Jun17 170526 21055 21076 21020 21066 +3 113,070 119,082 -1,408
Sep17 170526 21000 21022 20971 21013 +2 163 757 +40
Dec17 170526 20963 20963 20942 20963 +2 2 45 +0
Mar18 170526 20933 20933 20933 20933 +2      
Total Volume and Open Interest 113,235 119,884 -1,368
S & P 500(CME)
Jun17 170526 2412.90 2415.40 2408.40 2413.80 +0.40 3,367 79,627 +2,267
Sep17 170526 2411.10 2411.50 2408.50 2411.10 +0.50 92 523 -74
Dec17 170526 2408.00 2408.40 2405.40 2408.00 +0.50 0 90 +0
Mar18 170526 2405.70 2406.00 2403.00 2405.70 +0.60      
Total Volume and Open Interest 3,459 80,240 +2,193
S & P 500 E-Mini(CME)
Jun17 170526 2413.00 2415.75 2408.00 2413.75 +0.25 1,315,611 3,036,957 +13,321
Sep17 170526 2410.50 2412.75 2405.25 2411.00 +0.50 9,002 47,853 +3,089
Dec17 170526 2406.50 2409.50 2402.50 2408.00 +0.50 499 12,492 +267
Mar18 170526 2401.50 2405.75 2401.50 2405.75 +0.75 12 531 +2
Total Volume and Open Interest 1,325,124 3,097,833 +16,679
NASDAQ 100 E-Mini(CME)
Jun17 170526 5781.25 5796.50 5772.75 5792.25 +10.25 239,940 273,737 +5,202
Sep17 170526 5787.00 5801.25 5777.50 5797.75 +10.75 1,125 1,756 +151
Dec17 170526 5790.00 5802.75 5784.75 5802.25 +10.75 29 658 +5
Total Volume and Open Interest 241,095 276,168 +5,358
S&P Midcap 400(CME) e-Mini
Jun17 170526 1727.90 1729.80 1721.70 1725.50 -4.40 12,537 91,990 -473
Sep17 170526 1724.10 1724.10 1723.30 1724.10 -4.40 2 3 +1
Dec17 170526 1720.80 1720.80 1720.80 1720.80 -4.40      
Total Volume and Open Interest 12,539 91,993 -472
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 100,264 0 -125,711
Jun17 170526 12.00 12.25 11.80 11.93 -0.10 123,340 272,865 +14,611
Jul17 170526 13.03 13.15 12.85 12.93 -0.10 65,770 127,308 +10,763
Aug17 170526 13.95 14.03 13.75 13.78 -0.15 24,021 50,386 +1,121
Total Volume and Open Interest 240,302 553,799 +28,576
S & P 600(CME)
Jun17 170526 837.50 837.50 837.50 837.50 -0.10      
Sep17 170526 836.20 836.20 836.20 836.20 -0.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170526 1381.00 1383.80 1373.50 1379.80 -1.10 141,541 684,228 +282,259
Sep17 170526 1380.00 1382.50 1373.50 1378.80 -1.00 153,434 362,604 -12,113
Dec17 170526 1377.80 1377.80 1377.80 1377.80 -1.00 170,914 290,112 -221,269
Total Volume and Open Interest 112,460 567,688 +463
Nikkei 225(CME)
Jun17 170526 19825 19825 19595 19715 -100 10,890 40,278 +67
Sep17 170526 19825 19825 19625 19740 -100 72 144 +21
Total Volume and Open Interest 10,962 40,422 +88
Nikkei 225(SGX)
Jun17 170526 19805 19855 19680 19705 -110 61,156 234,199 -1,711
Sep17 170526 19765 19810 19660 19670 -105 285 6,753 +220
Dec17 170526 19550 19550 19550 19550 -105 0 2,414 +0
Total Volume and Open Interest 61,501 249,067 -1,451
Nikkei 225 Mini(JPX)
Jun17 170525 19740 19855 19685 19800 +60 641,730 498,225 -962
Sep17 170525 19700 19815 19650 19770 +70 11,419 36,442 +1,437
Dec17 170526 19640 19680 19515 19520 -120 595 2,981 -180
Total Volume and Open Interest 790,329 580,474 +3,866
Nikkei 225(JPX)
Jun17 170525 19730 19850 19690 19800 +60 43,200 354,895 -833
Sep17 170525 19700 19810 19650 19770 +70 385 27,476 +98
Dec17 170525 19610 19680 19530 19640 +70 5 39,488 -1
Total Volume and Open Interest 43,604 486,462 -736
Nikkei 225(CME) Yen
Jun17 170526 19810 19810 19590 19705 -105 31,662 81,866 +257
Sep17 170526 19660 19680 19555 19670 -105 173 314 +167
Dec17 170526 19560 19560 19560 19560 -105      
Total Volume and Open Interest 31,835 82,180 +424
Nikkei 225(CME) e-Mini Yen
Jun17 170526 19710 19710 19610 19710 -100 0 25 +0
Sep17 170526 19670 19670 19670 19670 -100      
Dec17 170526 19560 19560 19560 19560 -100      
Total Volume and Open Interest 0 25 +0
CAC 40(EURONEXT)
Jun17 170526 5290.5 5299.0 5240.5 5295.5 +1.0 74,890 412,922 +3,625
Jul17 170526 5281.0 5286.5 5234.0 5285.5 +1.0 28 494 +14
Aug17 170526 5284.0 5284.0 5284.0 5284.0 +1.0      
Sep17 170526 5278.0 5283.5 5278.0 5283.5 +1.0 0 8,716 +0
Dec17 170526 5263.5 5263.5 5263.5 5263.5 +1.0 0 14,378 +0
Mar18 170526 5252.5 5252.5 5252.5 5252.5 +1.0      
Total Volume and Open Interest 74,918 436,514 +3,639
Hang Seng Index(HKFE)
May17 170526 25644 25723 25585 25625 -8 172,666 73,594 -38,317
Jun17 170526 25446 25521 25385 25420 -4 91,853 109,213 +40,753
Total Volume and Open Interest 266,484 192,139 +3,011
DAX(EUREX)
Jun17 170526 12593.5 12610.0 12526.0 12593.0 -20.0 83,576 157,906 -6,129
Sep17 170526 12583.5 12595.0 12525.0 12583.0 -20.0 465 7,676 +371
Dec17 170526 12556.5 12573.0 12537.0 12573.0 -20.0 18 3,752 -4
Total Volume and Open Interest 84,059 169,334 -5,762
Mini-DAX(EUREX)
Jun17 170526 12599.0 12609.0 12526.0 12593.0 -20.0 15,899 13,970 +1,036
Sep17 170526 12582.0 12588.0 12520.0 12583.0 -20.0 136 750 +10
Dec17 170526 12573.0 12573.0 12573.0 12573.0 -20.0 16 75 -3
Total Volume and Open Interest 16,051 14,795 +1,043
DJ EuroSTOXX 50(EUREX)
Jun17 170526 3562 3565 3530 3561 -5 527,317 3,986,693 -29,607
Sep17 170526 3552 3555 3525 3552 -5 3,387 70,801 +114
Dec17 170526 3522 3539 3522 3539 -5 0 38,461 +197
Total Volume and Open Interest 530,704 4,095,955 -29,296
Swiss Market Index(EUREX)
Jun17 170526 9030 9054 9006 9044 +12 21,395 201,939 +441
Sep17 170526 9000 9032 8992 9023 +12 4 5,277 +8
Dec17 170526 8975 8995 8975 8995 +13 0 152 +5
Total Volume and Open Interest 21,399 207,368 +454
FT-SE 100(EURONEXT)
Jun17 170526 7504.00 7538.50 7494.00 7535.00 +34.00 76,484 771,770 -633
Sep17 170526 7441.50 7470.00 7436.00 7470.00 +34.00 24 11,477 -269
Dec17 170526 7428.50 7428.50 7428.50 7428.50 +33.50 0 1,403 +0
Total Volume and Open Interest 76,508 784,650 -902
SPI 200(SFE)
Jun17 170526 5791.0 5806.0 5745.0 5756.0 -39.0 29,160 301,638 +1,277
Sep17 170526 5700.0 5700.0 5699.0 5699.0 -39.0 55 2,505 +14
Dec17 170526 5683.0 5683.0 5683.0 5683.0 -39.0 0 1,402 +0
Total Volume and Open Interest 29,215 306,863 +1,291
FTSE MIB(ISE)
Jun17 170526 21175.00 21240.00 21000.00 21185.00 -72.00 24,586 49,798 -1,747
Sep17 170526 21070.00 21130.00 20925.00 21095.00 -72.00 35 260 +0
Dec17 170526 20975.00 20975.00 20975.00 20975.00 -110.00 0 2 +0
Total Volume and Open Interest 24,621 50,060 -1,747
KOSPI 200(KFE)
Jun17 170526 305.45 308.75 305.20 307.45 +1.85 239,729 284,755 +2,827
Sep17 170526 306.20 309.50 306.05 308.30 +1.80 1,909 46,340 +2,970
Dec17 170526 306.75 309.85 306.75 309.00 +2.25 31 26,658 +1,305
Total Volume and Open Interest 241,670 380,764 +7,101
GSCI(CME)
Jun17 170526 382.95 385.85 379.75 385.45 +3.35 28 14,910 +10
Jul17 170526 387.25 387.25 382.55 387.25 +3.35      
Aug17 170526 390.20 390.20 390.20 390.20 +3.35      
Total Volume and Open Interest 28 14,910 +10
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!!!