Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 29, 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 90,335 361,286 +299
Aug17 170526 941.50 942.75 928.25 929.50 -12.00 14,606 40,401 +1,541
Sep17 170526 939.00 940.00 926.75 927.75 -11.00 4,944 18,624 +957
Nov17 170526 939.25 940.75 928.00 929.25 -10.00 26,041 194,387 +1,224
Jan18 170526 946.75 947.75 935.75 936.75 -10.00 1,340 17,038 +33
Mar18 170526 951.00 951.50 941.25 942.50 -8.50 804 12,842 +153
May18 170526 955.00 957.00 947.50 948.50 -7.50 764 7,675 +307
Jul18 170526 960.50 963.00 954.00 955.25 -7.00 370 12,859 +104
Aug18 170526 957.00 957.00 952.75 952.75 -7.00 40 408 +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 -5.25 298 5,755 +48
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 139,542 671,464 +4,676
Soybean Meal(CBOT)
Jul17 170526 304.50 305.10 301.30 301.80 -2.90 37,678 200,574 -297
Aug17 170526 305.60 306.00 302.50 302.90 -2.90 5,220 33,798 +293
Sep17 170526 306.70 307.10 303.90 304.20 -2.80 2,630 23,587 +63
Oct17 170526 306.70 307.30 304.40 304.70 -2.30 2,052 16,768 +29
Dec17 170526 308.50 308.90 306.00 306.40 -2.20 12,930 87,799 +320
Jan18 170526 308.20 309.30 306.70 307.00 -2.00 1,566 9,317 +425
Mar18 170526 309.00 309.90 307.50 307.70 -1.70 771 8,285 +21
May18 170526 309.80 310.30 308.00 308.30 -1.70 1,358 5,278 +325
Jul18 170526 310.70 311.70 309.40 309.80 -1.70 800 6,288 +411
Aug18 170526 310.70 311.80 309.70 309.90 -1.50 182 1,328 +74
Total Volume and Open Interest 65,743 397,773 +1,917
Soybean Oil(CBOT)
Jul17 170526 32.10 32.13 31.55 31.60 -0.44 44,255 196,033 -3,481
Aug17 170526 32.18 32.22 31.66 31.71 -0.44 6,094 39,052 +1,077
Sep17 170526 32.34 32.34 31.79 31.84 -0.43 3,926 27,018 +141
Oct17 170526 32.40 32.40 31.89 31.92 -0.43 1,610 17,218 +366
Dec17 170526 32.61 32.64 32.06 32.11 -0.45 10,798 100,173 +1,698
Jan18 170526 32.59 32.71 32.17 32.22 -0.45 1,287 10,570 +89
Mar18 170526 32.78 32.86 32.34 32.39 -0.43 947 10,117 -21
May18 170526 32.90 33.00 32.49 32.54 -0.41 889 5,675 +75
Jul18 170526 33.04 33.13 32.64 32.67 -0.42 274 4,600 +4
Aug18 170526 33.00 33.10 32.63 32.67 -0.38 30 615 +0
Total Volume and Open Interest 70,469 414,495 -45
Canola(WCE)
Jul17 170529 516.7 517.1 511.9 512.2 -4.6 6,992 96,549 -1,363
Nov17 170529 489.9 490.0 486.8 486.9 -2.9 5,213 75,575 -50
Jan18 170529 494.7 494.7 492.2 492.3 -3.0 167 10,538 +52
Mar18 170529 496.4 497.7 496.4 496.8 -2.8 121 1,689 +52
May18 170529 499.7 499.7 499.7 499.7 -2.8 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 +5.00 108,549 716,807 -2,871
Sep17 170526 377.00 382.50 376.25 381.75 +4.75 22,267 227,932 +2,424
Dec17 170526 387.50 393.00 386.75 392.50 +5.00 26,778 286,400 +865
Mar18 170526 397.50 402.75 396.75 402.25 +4.75 6,098 77,274 +917
May18 170526 403.50 408.75 403.00 408.50 +5.00 1,681 13,795 +704
Jul18 170526 408.25 413.25 407.50 413.25 +5.00 1,304 38,102 +139
Sep18 170526 402.75 405.25 402.75 405.25 +5.00 178 4,082 -48
Dec18 170526 404.00 408.00 403.25 407.75 +3.75 938 25,683 +152
Mar19 170526 415.00 415.00 415.00 415.00 +3.50 3 433 -1
May19 170526 419.00 419.00 419.00 419.00 +3.50 7 188 +0
Total Volume and Open Interest 167,803 1,391,355 +2,281
Wheat(CBOT)
Jul17 170526 430.25 439.00 429.25 438.25 +7.50 46,732 266,365 -1,360
Sep17 170526 443.75 452.25 442.50 451.25 +7.00 18,251 81,542 +1,359
Dec17 170526 465.50 474.00 464.50 473.50 +7.00 7,704 75,716 -77
Mar18 170526 485.50 491.75 483.00 491.25 +6.25 950 21,706 +77
May18 170526 496.75 503.00 495.50 502.75 +5.25 513 3,828 +20
Jul18 170526 504.25 511.00 504.25 510.75 +4.75 906 6,050 +182
Total Volume and Open Interest 75,107 457,393 +204
Wheat(KCBT)
Jul17 170526 430.00 439.00 430.00 437.50 +6.25 15,895 157,737 -1,673
Sep17 170526 448.00 456.50 448.00 455.25 +6.25 6,079 38,050 +539
Dec17 170526 474.00 481.00 473.25 480.00 +5.75 3,109 42,016 +99
Mar18 170526 490.25 495.50 488.50 495.00 +5.50 738 18,144 +155
May18 170526 504.75 505.25 499.00 505.00 +5.25 586 4,091 +174
Jul18 170526 515.00 515.00 508.75 514.50 +4.75 1,072 5,179 +223
Sep18 170526 529.00 529.50 528.75 528.75 +4.75 123 448 +101
Total Volume and Open Interest 27,613 265,939 -381
Wheat(MGE)
Jul17 170526 562.00 570.00 561.00 568.75 +6.50 3,751 27,923 -383
Sep17 170526 567.75 575.00 567.00 573.25 +5.50 1,435 11,803 -131
Dec17 170526 573.25 580.00 573.25 577.75 +4.00 645 10,177 -1
Mar18 170526 581.75 585.00 581.75 583.00 +2.25 217 5,976 +10
May18 170526 585.75 586.00 585.75 586.00 +1.50 106 2,791 +44
Jul18 170526 590.00 590.75 588.00 588.00 unch 8 608 +5
Total Volume and Open Interest 6,169 59,490 -456
Oats(CBOT)
Jul17 170526 242.50 245.00 241.25 244.25 +2.25 209 4,997 +8
Sep17 170526 236.50 237.00 236.00 237.00 +3.00 9 124 +6
Dec17 170526 224.50 228.00 224.50 227.75 +2.50 17 1,134 +3
Mar18 170526 225.50 226.00 225.50 226.00 +1.50 2 95 +0
Total Volume and Open Interest 237 6,350 +17
Rough Rice(CBOT)
Jul17 170526 10.94 10.99 10.85 10.98 +0.05 597 8,026 +56
Sep17 170526 11.14 11.24 11.10 11.23 +0.05 190 1,038 +105
Nov17 170526 11.47 11.47 11.44 11.44 +0.05 40 175 +23
Jan18 170526 11.50 11.57 11.50 11.57 +0.09 0 5 +0
Total Volume and Open Interest 858 9,288 +214
Live Cattle(CME)
Jun17 170526 124.100 124.635 122.135 122.700 -1.230 13,352 45,997 -3,285
Aug17 170526 121.500 121.650 118.400 118.950 -2.450 28,275 192,144 +1,011
Oct17 170526 117.950 118.135 115.000 115.100 -2.850 11,291 100,074 -703
Dec17 170526 118.480 118.635 115.800 115.950 -2.530 7,485 47,242 +412
Feb18 170526 118.635 118.730 116.450 116.600 -2.050 2,952 20,690 +441
Apr18 170526 117.180 117.250 115.135 115.230 -1.950 1,293 8,350 +81
Total Volume and Open Interest 65,092 418,875 -1,940
Feeder Cattle(CME)
Aug17 170526 151.400 151.580 146.630 146.950 -4.180 7,456 33,594 -181
Sep17 170526 151.235 151.350 146.485 146.750 -4.235 2,157 9,450 -71
Oct17 170526 150.300 150.450 145.600 145.785 -4.265 1,453 7,393 -44
Nov17 170526 148.700 148.850 144.100 144.285 -4.295 635 2,587 +2
Jan18 170526 141.830 143.000 138.200 138.450 -4.250 125 2,259 -37
Mar18 170526 138.235 138.235 134.950 135.325 -3.925 32 289 -5
Apr18 170526 134.880 134.880 134.880 134.880 -3.520 0 9 +0
Total Volume and Open Interest 13,174 57,752 -806
Lean Hogs(CME)
Jun17 170526 81.200 81.885 80.850 81.830 +0.880 6,090 28,127 -266
Jul17 170526 80.480 82.035 80.430 81.900 +1.320 13,008 63,002 +855
Aug17 170526 80.450 81.400 80.450 81.300 +0.750 10,253 52,429 +2,531
Oct17 170526 68.150 68.350 68.035 68.225 +0.190 2,930 44,497 +57
Dec17 170526 62.150 62.250 62.000 62.180 +0.030 1,591 22,042 +475
Feb18 170526 65.750 65.930 65.535 65.830 +0.195 670 9,608 +198
Apr18 170526 69.150 69.200 68.800 69.050 -0.100 431 8,197 +203
May18 170526 73.400 73.400 73.150 73.200 -0.050 5 114 +4
Total Volume and Open Interest 35,132 231,583 +4,029
Class III Milk(CME)
May17 170526 15.61 15.62 15.61 15.61 unch 107 4,820 -27
Jun17 170526 16.64 16.80 16.51 16.51 -0.09 351 5,279 -135
Jul17 170526 17.30 17.43 17.02 17.04 -0.21 200 4,125 +42
Aug17 170526 17.60 17.69 17.34 17.40 -0.18 150 3,400 -6
Sep17 170526 17.60 17.68 17.37 17.44 -0.13 162 3,253 +12
Oct17 170526 17.45 17.48 17.20 17.24 -0.18 29 2,609 +7
Nov17 170526 17.25 17.25 17.04 17.08 -0.10 28 2,353 +15
Dec17 170526 17.00 17.00 16.83 16.86 -0.11 22 2,244 +5
Jan18 170526 16.70 16.72 16.70 16.71 +0.01 4 722 +4
Feb18 170526 16.65 16.66 16.65 16.65 +0.01 3 671 +0
Mar18 170526 16.61 16.61 16.61 16.61 +0.01 2 615 +2
Apr18 170526 16.50 16.51 16.50 16.50 +0.01 0 504 +0
May18 170526 16.52 16.52 16.52 16.52 +0.01 0 431 +0
Total Volume and Open Interest 1,058 31,899 -81
Cocoa(ICE)
Jul17 170526 1884 1917 1881 1911 +34 33,070 121,221 +1,436
Sep17 170526 1901 1929 1894 1923 +34 15,943 73,742 +564
Dec17 170526 1917 1946 1915 1942 +33 5,947 41,344 -405
Mar18 170526 1942 1969 1939 1965 +31 2,194 22,080 +580
May18 170526 1964 1987 1958 1983 +30 1,358 10,425 -171
Jul18 170526 1978 2005 1975 2001 +31 207 7,083 +22
Sep18 170526 1995 2023 1995 2019 +32 232 5,906 +77
Total Volume and Open Interest 59,852 290,100 +2,755
Coffee "C"(ICE)
Jul17 170526 129.50 132.20 128.60 131.20 +1.90 13,046 104,915 +1,090
Sep17 170526 132.05 134.55 131.00 133.55 +1.90 4,775 42,425 +790
Dec17 170526 135.80 138.00 134.70 137.05 +1.85 3,281 33,995 +240
Mar18 170526 138.95 141.45 137.95 140.45 +1.85 1,355 16,151 +283
May18 170526 141.15 143.60 140.20 142.65 +1.90 1,029 7,157 +122
Jul18 170526 143.40 144.85 142.50 144.80 +1.90 253 2,742 +117
Total Volume and Open Interest 23,979 215,797 +2,695
Orange Juice(ICE)
Jul17 170526 137.00 139.50 135.60 138.60 +2.65 796 7,952 +13
Sep17 170526 135.95 137.85 134.45 137.40 +2.95 94 1,816 +14
Nov17 170526 136.85 138.25 134.95 137.80 +2.85 12 1,220 -3
Jan18 170526 137.95 137.95 137.95 137.95 +2.65 9 571 +4
Mar18 170526 138.65 138.65 138.65 138.65 +2.30 2 145 +1
May18 170526 139.40 139.40 139.40 139.40 +1.40 0 99 +0
Total Volume and Open Interest 913 11,803 +29
Sugar #11(ICE)
Jul17 170526 15.60 15.60 15.01 15.05 -0.61 78,793 340,935 -2,638
Oct17 170526 15.92 15.92 15.35 15.37 -0.59 38,761 200,661 +2,902
Mar18 170526 16.49 16.49 15.96 15.99 -0.55 21,899 128,254 +1,378
May18 170526 16.42 16.42 15.89 15.92 -0.50 7,157 43,668 +705
Jul18 170526 16.30 16.30 15.89 15.91 -0.44 2,179 28,363 +245
Oct18 170526 16.41 16.41 16.06 16.08 -0.37 866 31,744 +214
Mar19 170526 16.69 16.69 16.43 16.43 -0.29 67 14,984 -10
May19 170526 16.55 16.57 16.40 16.40 -0.21 19 4,234 +3
Total Volume and Open Interest 149,769 801,559 +2,817
London Cocoa(LCE)
Jul17 170526 1460 1500 1459 1495 +46 18,048 105,803 -427
Sep17 170526 1477 1516 1477 1511 +45 13,417 40,419 +1,671
Dec17 170526 1486 1539 1486 1535 +46 8,068 59,764 +529
Mar18 170526 1520 1558 1520 1556 +45 4,703 39,400 -216
May18 170526 1536 1574 1536 1572 +44 2,265 13,504 +341
Jul18 170526 1554 1590 1554 1589 +44 1,009 8,297 +17
Sep18 170526 1581 1604 1574 1604 +43 557 5,722 +24
Total Volume and Open Interest 48,476 276,671 +2,243
London Sugar(LCE)
Aug17 170526 448.20 448.20 438.00 439.20 -11.70 5,997 46,009 -15
Oct17 170526 434.40 434.40 424.40 424.90 -11.70 2,333 25,736 -72
Dec17 170526 433.30 433.40 424.60 425.20 -11.70 650 9,873 +134
Mar18 170526 434.20 434.20 427.80 428.50 -11.40 459 6,304 +58
May18 170526 437.00 437.00 431.70 432.40 -10.30 75 3,114 +34
Total Volume and Open Interest 9,538 93,482 +150
Cotton(ICE)
Jul17 170526 77.27 77.60 77.01 77.09 -0.07 17,042 102,591 -3,494
Oct17 170526 74.27 76.19 74.27 75.18 +0.69 0 78 +0
Dec17 170526 73.45 73.45 72.69 72.79 -0.43 10,823 121,539 +2,406
Mar18 170526 72.97 73.04 72.53 72.63 -0.36 1,398 14,324 +286
May18 170526 73.40 73.45 73.09 73.18 -0.27 203 1,897 +2
Jul18 170526 73.75 73.77 73.50 73.63 -0.18 356 2,761 +254
Total Volume and Open Interest 29,824 245,931 -546
Lumber(CME)
Jul17 170526 351.3 355.0 350.4 354.2 +1.2 256 3,570 -23
Sep17 170526 348.4 351.2 348.2 350.3 +1.8 71 770 -15
Nov17 170526 340.5 343.0 340.5 340.5 +0.4 21 482 +10
Jan18 170526 343.0 345.0 343.0 344.0 -0.9 4 68 +2
Total Volume and Open Interest 352 4,921 -26
Crude Oil(NYM)
Jul17 170526 48.75 49.94 48.18 49.80 +0.90 736,341 580,233 -30,001
Aug17 170526 49.00 50.18 48.44 50.05 +0.91 196,032 190,519 +784
Sep17 170526 49.21 50.35 48.65 50.23 +0.90 82,223 192,922 +1,098
Oct17 170526 49.36 50.45 48.83 50.36 +0.88 37,966 104,142 -1,547
Nov17 170526 49.51 50.59 49.02 50.49 +0.85 26,849 76,564 -1,790
Dec17 170526 49.62 50.72 49.14 50.59 +0.83 91,781 328,259 +3,047
Jan18 170526 49.82 50.73 49.34 50.66 +0.82 12,084 73,709 -582
Feb18 170526 49.72 50.74 49.43 50.68 +0.82 6,938 38,436 -135
Mar18 170526 49.91 50.76 49.40 50.66 +0.82 13,002 57,945 -15
Apr18 170526 49.99 50.67 49.46 50.61 +0.81 3,543 23,915 +713
May18 170526 49.50 50.59 49.50 50.54 +0.81 3,318 22,131 +1,007
Jun18 170526 49.70 50.57 49.22 50.45 +0.80 26,051 115,775 +3,722
Jul18 170526 50.35 50.35 50.35 50.35 +0.79 1,519 17,640 +459
Aug18 170526 50.28 50.28 50.28 50.28 +0.78 497 12,108 -19
Sep18 170526 50.22 50.22 50.22 50.22 +0.77 3,168 26,799 +487
Oct18 170526 50.17 50.17 50.17 50.17 +0.75 1,102 10,207 -164
Total Volume and Open Interest 1,293,944 2,188,707 -20,848
e-miNY Crude Oil(NYM)
Jul17 170526 48.700 49.950 48.175 49.800 +0.900 12,448 2,058 -251
Aug17 170526 49.175 50.125 48.450 50.050 +0.900 209 351 +19
Sep17 170526 49.275 50.350 48.700 50.225 +0.900 39 289 -11
Oct17 170526 49.475 50.400 48.900 50.350 +0.875 35 222 +18
Nov17 170526 49.675 50.525 49.100 50.500 +0.850 53 21 -5
Dec17 170526 49.750 50.650 49.225 50.600 +0.850 41 320 +21
Jan18 170526 50.050 50.700 49.350 50.650 +0.800 9 74 +8
Feb18 170526 51.000 51.000 50.675 50.675 +0.825 0 17 +0
Mar18 170526 50.300 50.650 50.300 50.650 +0.800 0 10 +0
Apr18 170526 50.600 50.600 50.600 50.600 +0.800 0 51 +0
Total Volume and Open Interest 12,835 3,585 -200
NY Harbor ULSD(NYM)
Jun17 170526 154.71 156.91 153.00 156.33 +1.24 35,440 33,370 -6,455
Jul17 170526 155.23 157.28 153.40 156.70 +1.18 72,123 118,042 +3,622
Aug17 170526 156.25 157.84 154.05 157.30 +1.17 27,801 41,427 -815
Sep17 170526 157.01 158.70 154.97 158.20 +1.21 18,380 37,028 +415
Oct17 170526 158.18 159.74 156.04 159.23 +1.27 8,326 18,299 -151
Nov17 170526 159.16 160.74 157.06 160.24 +1.30 4,146 21,324 +336
Dec17 170526 159.70 161.54 157.83 161.03 +1.33 18,130 66,945 +1,111
Jan18 170526 161.54 161.92 159.08 161.86 +1.38 932 11,976 -28
Feb18 170526 162.21 162.25 160.14 162.21 +1.39 335 4,969 -66
Mar18 170526 161.10 162.00 159.98 161.97 +1.40 877 6,374 -317
Apr18 170526 160.00 161.05 159.83 161.05 +1.46 385 4,621 +29
May18 170526 159.25 160.49 159.25 160.49 +1.48 120 2,908 +38
Jun18 170526 158.52 160.57 157.24 160.26 +1.51 735 16,627 +137
Jul18 170526 158.60 160.41 158.60 160.41 +1.51 88 1,009 -15
Total Volume and Open Interest 189,317 403,324 -1,756
RBOB Gasoline(NYM)
Jun17 170526 161.05 164.79 160.03 164.26 +3.33 38,701 29,253 -9,628
Jul17 170526 159.90 163.17 159.00 162.61 +2.42 72,296 143,979 +4,136
Aug17 170526 159.01 161.96 158.07 161.50 +2.09 30,578 43,334 -110
Sep17 170526 158.01 160.61 156.82 160.18 +1.93 27,062 49,547 -396
Oct17 170526 147.03 149.19 145.48 148.78 +1.86 17,613 38,392 +143
Nov17 170526 143.61 146.96 143.29 146.59 +1.80 10,527 22,773 -558
Dec17 170526 143.12 145.22 141.64 144.87 +1.74 13,184 32,707 -575
Jan18 170526 142.24 144.59 141.54 144.55 +1.74 443 6,102 +10
Feb18 170526 142.54 145.20 142.54 145.20 +1.78 288 2,663 +45
Mar18 170526 144.07 146.71 143.42 146.71 +1.79 448 3,664 +110
Total Volume and Open Interest 213,093 395,477 -6,814
e-miNY RBOB Gasoline(NYM)
Jun17 170526 164.30 164.30 164.30 164.30 +3.40 0 1 +0
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 0 1 +0
Natural Gas(NYM)
Jun17 170526 3.186 3.263 3.167 3.236 +0.052 51,800 19,978 -6,163
Jul17 170526 3.282 3.328 3.254 3.310 +0.035 117,387 300,367 +6,133
Aug17 170526 3.320 3.361 3.292 3.345 +0.028 24,471 154,726 +2,752
Sep17 170526 3.304 3.338 3.274 3.324 +0.025 19,184 153,180 +1,994
Oct17 170526 3.327 3.355 3.294 3.342 +0.020 27,685 199,347 -1,351
Nov17 170526 3.385 3.411 3.350 3.396 +0.017 13,747 66,796 -742
Dec17 170526 3.507 3.533 3.473 3.516 +0.014 8,857 73,238 -182
Jan18 170526 3.579 3.605 3.548 3.590 +0.014 16,642 103,466 +483
Feb18 170526 3.563 3.569 3.520 3.560 +0.013 5,242 47,219 -145
Mar18 170526 3.475 3.487 3.438 3.474 +0.011 9,980 71,389 +977
Apr18 170526 2.944 2.959 2.936 2.953 +0.014 7,235 98,640 +1,067
May18 170526 2.888 2.898 2.877 2.890 +0.010 2,511 36,334 +381
Jun18 170526 2.910 2.924 2.909 2.917 +0.010 974 20,680 +89
Jul18 170526 2.938 2.948 2.936 2.944 +0.010 848 24,096 +124
Aug18 170526 2.947 2.956 2.945 2.952 +0.010 305 19,997 +160
Sep18 170526 2.918 2.933 2.918 2.929 +0.010 326 19,169 +110
Total Volume and Open Interest 310,174 1,538,919 +5,928
Brent Crude Oil(ICE)
Jul17 170529 52.24 52.61 51.86 52.29 +0.14 464,495 149,709 -35,269
Aug17 170529 52.50 52.96 52.21 52.64 +0.13 393,667 549,121 +17,671
Sep17 170529 52.78 53.19 52.47 52.89 +0.14 179,815 339,949 -2,212
Oct17 170529 53.04 53.39 52.67 53.09 +0.16 97,323 136,886 -2,325
Nov17 170529 53.24 53.54 52.82 53.23 +0.16 59,841 108,901 -3,556
Dec17 170529 53.29 53.63 52.92 53.33 +0.16 248,028 340,615 +10,168
Jan18 170529 53.16 53.68 52.99 53.38 +0.17 21,839 59,531 -816
Feb18 170529 53.16 53.68 53.02 53.38 +0.17 20,052 50,249 +1,280
Mar18 170529 53.14 53.66 53.00 53.36 +0.17 25,179 55,972 -1,591
Apr18 170529 53.32 53.32 53.32 53.32 +0.17 5,425 20,709 +60
May18 170529 53.26 53.26 53.26 53.26 +0.17 3,982 22,212 +636
Jun18 170529 53.31 53.47 52.84 53.19 +0.17 55,854 115,442 +2,750
Jul18 170529 53.14 53.14 53.14 53.14 +0.17 3,474 19,623 +958
Aug18 170529 53.10 53.10 53.10 53.10 +0.18 1,711 14,807 +202
Total Volume and Open Interest 1,701,764 2,494,592 -14,219
Gas Oil(ICE)
Jun17 170529 464.75 468.00 460.75 466.25 +5.00 97,055 122,725 -2,310
Jul17 170529 464.75 468.00 460.50 466.00 +5.00 159,140 158,051 +3,105
Aug17 170529 467.25 469.25 462.25 467.75 +5.25 68,999 71,433 -4,708
Sep17 170529 468.00 472.00 465.00 470.50 +5.50 31,371 57,962 +97
Oct17 170529 471.00 474.50 468.75 473.50 +5.50 19,613 53,825 +2,296
Nov17 170529 472.50 475.50 469.50 474.75 +5.25 10,314 33,426 +539
Dec17 170529 473.00 476.75 470.00 475.25 +5.25 38,894 104,029 +2,768
Jan18 170529 473.75 477.50 472.75 477.00 +5.25 3,134 20,133 -247
Feb18 170529 475.00 479.00 475.00 478.50 +5.25 2,228 10,902 -255
Mar18 170529 475.75 479.75 475.75 479.25 +5.25 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 +0.022 121 322 -73
Jul17 170526 1.520 1.544 1.516 1.537 +0.022 402 1,449 +113
Aug17 170526 1.528 1.537 1.528 1.536 +0.022 48 646 +7
Sep17 170526 1.526 1.535 1.526 1.535 +0.021 18 287 +14
Oct17 170526 1.520 1.528 1.520 1.528 +0.021 62 222 +51
Nov17 170526 1.507 1.518 1.507 1.518 +0.021 98 141 +3
Dec17 170526 1.501 1.501 1.501 1.501 +0.021 0 388 +0
Jan18 170526 1.501 1.501 1.501 1.501 +0.021      
Total Volume and Open Interest 749 3,458 +115
WTI Crude Oil(ICE)
Jul17 170529 49.90 50.29 49.52 50.00 +0.20 105,051 75,348 -1,221
Aug17 170529 50.14 50.51 49.76 50.24 +0.19 70,046 68,106 +1,832
Sep17 170529 50.39 50.71 49.95 50.41 +0.18 33,474 55,598 +810
Oct17 170529 50.58 50.75 50.08 50.53 +0.17 15,808 22,141 +722
Nov17 170529 50.70 50.87 50.30 50.66 +0.17 9,976 7,216 -223
Dec17 170529 50.73 50.96 50.35 50.75 +0.16 45,707 118,966 -1,243
Jan18 170529 50.82 50.82 50.82 50.82 +0.16 3,689 10,797 +342
Feb18 170529 50.84 50.84 50.84 50.84 +0.16 1,691 4,812 -61
Mar18 170529 50.81 50.81 50.81 50.81 +0.15 2,021 9,936 +25
Apr18 170529 50.76 50.76 50.76 50.76 +0.15 918 2,342 +66
May18 170529 50.69 50.69 50.69 50.69 +0.15 491 1,123 -157
Jun18 170529 50.88 50.88 50.60 50.60 +0.15 8,709 38,589 +1,352
Jul18 170529 50.50 50.50 50.50 50.50 +0.15 561 657 -40
Aug18 170529 50.42 50.42 50.42 50.42 +0.14 167 1,517 -4
Sep18 170529 50.35 50.35 50.35 50.35 +0.13 218 2,112 +0
Oct18 170529 50.30 50.30 50.30 50.30 +0.13 87 1,490 +8
Total Volume and Open Interest 318,738 572,044 +2,181
US Dollar Index(ICE)
Jun17 170529 97.320 97.440 97.255 97.365 unch 21,262 78,871 -1,510
Sep17 170529 97.170 97.230 97.070 97.165 unch 371 3,472 +116
Dec17 170529 96.860 96.965 96.860 96.965 unch 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 81,061 125,801 +645
Sep17 170526 74.41 74.48 74.10 74.32 -0.11 784 2,471 +352
Dec17 170526 74.10 74.34 74.06 74.24 -0.11 39 142 +11
Total Volume and Open Interest 81,979 129,230 +980
British Pound(CME)
Jun17 170526 129.45 129.48 127.82 128.04 -1.41 94,180 253,859 +1,254
Sep17 170526 129.78 129.83 128.19 128.40 -1.41 200 1,759 -106
Dec17 170526 130.10 130.10 128.59 128.78 -1.41 34 687 +2
Total Volume and Open Interest 94,517 257,421 +1,164
Canadian Dollar(CME)
Jun17 170526 74.16 74.47 74.12 74.29 +0.13 78,259 196,414 -4,405
Sep17 170526 74.30 74.58 74.24 74.41 +0.13 1,199 4,011 -188
Dec17 170526 74.61 74.70 74.39 74.54 +0.13 79 2,427 -2
Mar18 170526 74.65 74.82 74.65 74.67 +0.14 0 258 +0
Total Volume and Open Interest 79,890 203,728 -4,576
Japanese Yen(CME)
Jun17 170526 89.49 90.26 89.47 89.87 +0.35 147,876 205,952 +2,287
Sep17 170526 89.86 90.64 89.85 90.26 +0.36 529 6,829 -20
Dec17 170526 90.23 91.04 90.23 90.67 +0.36 2 275 +2
Total Volume and Open Interest 148,945 213,532 +2,234
Swiss Franc(CME)
Jun17 170526 102.91 103.26 102.58 102.75 -0.15 25,694 51,981 +1,305
Sep17 170526 103.52 103.86 103.20 103.35 -0.15 34 432 +6
Dec17 170526 104.00 104.29 103.88 104.00 -0.15 2 69 +0
Total Volume and Open Interest 25,730 52,489 +1,311
EuroFX(CME)
Jun17 170526 112.20 112.46 111.73 111.90 -0.26 193,571 441,410 +1,057
Sep17 170526 112.77 113.00 112.28 112.44 -0.26 2,916 6,716 +747
Dec17 170526 113.29 113.50 112.84 113.00 -0.26 175 840 -18
Total Volume and Open Interest 198,262 451,299 +1,939
Mexican Peso(CME)
Jun17 170526 538.88 541.00 537.88 539.13 +1.75 53,881 192,950 +6,978
Jul17 170526 536.63 538.00 536.63 536.63 +1.75 0 5 +0
Total Volume and Open Interest 54,086 218,236 +7,126
Brazilian Real(CME)
Jun17 170526 303.30 307.05 302.40 305.85 +2.05 1,845 23,285 -62
Jul17 170526 303.95 305.70 303.00 303.70 +1.95 419 423 +197
Aug17 170526 302.00 302.00 302.00 302.00 +2.20      
Sep17 170526 299.65 299.65 299.65 299.65 +1.85 9 132 +9
Total Volume and Open Interest 2,273 23,840 +144
30-Year T-Bonds(CBOT)
Jun17 170526 153~260 154~090 153~250 153~290 +0~020 418,246 494,050 -110,222
Sep17 170526 152~180 153~010 152~160 152~200 +0~010 181,402 313,255 +119,835
Dec17 170526 151~290 151~290 151~290 151~290 +0~010      
Total Volume and Open Interest 599,648 807,305 +9,613
10-Year T-Notes(CBOT)
Jun17 170526 126~040 126~120 126~040 126~060 +0~005 2,304,901 2,291,437 -598,592
Sep17 170526 125~265 126~025 125~260 125~285 +0~010 1,145,195 1,187,296 +538,474
Dec17 170526 125~185 125~185 125~185 125~185 +0~010      
Total Volume and Open Interest 3,450,096 3,478,733 -60,118
5-Year T-Notes(CBOT)
Jun17 170526 118~194 118~240 118~192 118~200 unch 1,485,283 1,930,849 -465,219
Sep17 170526 118~026 118~072 118~022 118~032 unch 836,804 1,423,564 +471,122
Dec17 170526 117~252 117~252 117~252 117~252 unch      
Total Volume and Open Interest 2,322,087 3,354,413 +5,903
2 Year T-Notes(CBOT)
Jun17 170526 108~102 108~112 108~094 108~100 -0~004 929,962 762,427 -352,170
Sep17 170526 108~064 108~076 108~060 108~064 -0~002 708,884 639,461 +314,381
Dec17 170526 108~064 108~064 108~064 108~064 -0~002      
Total Volume and Open Interest 1,638,846 1,401,888 -37,789
Eurodollars(CME)
Jun17 170526 98.743 98.750 98.743 98.745 +0.003 334,457 1,488,464 -20,125
Sep17 170526 98.655 98.670 98.655 98.655 unch 217,442 1,464,737 +24,918
Dec17 170526 98.580 98.595 98.575 98.580 unch 270,339 1,688,679 -3,704
Mar18 170526 98.495 98.515 98.495 98.500 unch 217,203 1,102,689 -1,443
Jun18 170526 98.410 98.435 98.410 98.415 unch 416,103 1,127,640 +89,899
Sep18 170526 98.325 98.350 98.320 98.330 +0.005 151,401 962,843 -1,220
Dec18 170526 98.225 98.260 98.225 98.235 +0.005 304,968 1,361,293 -11,374
Mar19 170526 98.170 98.200 98.170 98.175 unch 155,808 770,294 +2,599
Jun19 170526 98.110 98.140 98.110 98.115 unch 155,877 702,624 +40,339
Sep19 170526 98.055 98.085 98.050 98.055 unch 91,493 627,848 +2,283
Dec19 170526 97.975 98.010 97.970 97.980 unch 96,650 658,095 +5,995
Mar20 170526 97.935 97.965 97.925 97.935 -0.005 73,961 426,723 -648
Jun20 170526 97.885 97.920 97.885 97.890 -0.005 43,869 256,384 +1,601
Sep20 170526 97.840 97.875 97.835 97.845 -0.005 46,861 212,966 +3,196
Dec20 170526 97.790 97.815 97.780 97.785 -0.005 42,419 306,074 +967
Mar21 170526 97.750 97.780 97.745 97.750 -0.005 38,134 130,372 +3,611
Jun21 170526 97.710 97.735 97.705 97.710 -0.005 32,746 130,855 -1,661
Sep21 170526 97.670 97.695 97.660 97.665 -0.005 33,322 79,512 +2,473
Total Volume and Open Interest 2,808,231 13,752,974 +138,680
Ultra T-Bond(CBOT)
Jun17 170526 164~08 164~31 164~07 164~12 +0~04 277,547 324,187 -145,196
Sep17 170526 163~07 163~31 163~07 163~12 +0~04 205,815 452,098 +147,721
Dec17 170526 162~12 162~12 162~12 162~12 +0~04      
Total Volume and Open Interest 483,362 776,285 +2,525
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 1,937 229,764 +223
Jun17 170526 98.980 98.985 98.980 98.985 unch 15,486 77,599 -383
Jul17 170526 98.890 98.895 98.885 98.890 unch 107,892 372,544 -1,211
Aug17 170526 98.880 98.885 98.875 98.875 unch 32,367 154,360 +2,386
Sep17 170526 98.855 98.860 98.850 98.855 unch 17,883 41,673 +1,750
Oct17 170526 98.805 98.810 98.800 98.800 unch 50,257 181,880 +4,584
Total Volume and Open Interest 298,378 1,665,665 +8,846
Japanese Govt Bonds(SGX)
Jun17 170525 150.52 150.59 150.44 150.58 +0.07 642 17,560 -602
Sep17 170525 150.51 150.51 150.51 150.51 +0.07 39 113 +7
Dec17 170525 150.51 150.51 150.51 150.51 +0.07      
Total Volume and Open Interest 681 17,673 -595
Euro-Buxl(EUREX)
Jun17 170529 167.76 168.84 167.40 168.70 +0.86 28,341 189,242 -2,704
Sep17 170529 165.84 167.14 165.82 167.02 +0.86 3,652 45,378 +1,135
Dec17 170529 165.16 165.16 165.16 165.16 +0.86 0 2 +2
Total Volume and Open Interest 31,993 234,622 -1,567
Euro-Bund(EUREX)
Jun17 170529 161.80 162.32 161.68 162.28 +0.49 537,826 1,933,749 +53,229
Sep17 170529 163.69 164.27 163.60 164.25 +0.51 61,598 375,359 +33,190
Dec17 170529 161.01 161.01 161.01 161.01 +0.49 0 8 +0
Total Volume and Open Interest 599,424 2,309,116 +86,419
Euro-Bobl(EUREX)
Jun17 170529 131.94 132.21 131.89 132.20 +0.28 409,250 1,345,313 -13,132
Sep17 170529 132.73 133.00 132.69 132.99 +0.28 40,921 134,824 +12,874
Dec17 170529 131.90 131.90 131.90 131.90 +0.28      
Total Volume and Open Interest 450,171 1,480,137 -258
Euro-Schatz(EUREX)
Jun17 170529 112.21 112.28 112.20 112.28 +0.08 270,996 1,523,148 +15,873
Sep17 170529 112.10 112.17 112.10 112.17 +0.08 11,299 109,009 +16,835
Dec17 170529 113.07 113.07 113.07 113.07 +0.07      
Total Volume and Open Interest 282,295 1,632,157 +32,708
3-Mth Euribor(EUREX)
Jun17 170529 100.320 100.320 100.320 100.320 -0.010 0 34,518 +9
Sep17 170529 100.320 100.320 100.320 100.320 unch 2 5,201 +0
Dec17 170529 100.240 100.240 100.240 100.240 -0.060 174 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 +0~12 479,902 469,187 -225,411
Sep17 170526 127~28 128~08 127~22 128~04 +0~12 354,550 359,211 +276,699
Total Volume and Open Interest 834,452 828,398 +51,288
3-Mth Short Sterling(LIFFE)
Jun17 170526 99.69 99.70 99.69 99.69 unch 23,622 355,813 +3,307
Sep17 170526 99.67 99.68 99.66 99.67 unch 26,604 448,704 +327
Dec17 170526 99.64 99.65 99.62 99.64 +0.01 21,983 427,420 +160
Mar18 170526 99.59 99.61 99.59 99.60 +0.01 18,345 353,391 -780
Jun18 170526 99.55 99.58 99.54 99.57 +0.02 23,367 442,130 -912
Sep18 170526 99.51 99.54 99.50 99.53 +0.02 28,063 273,050 +3,849
Total Volume and Open Interest 323,817 3,443,230 +6,347
3-Mth Euribor(LIFFE)
Jun17 170529 100.330 100.330 100.325 100.330 unch 13,092 377,031 -3,058
Sep17 170529 100.325 100.325 100.320 100.320 unch 14,229 469,666 -1,342
Dec17 170529 100.305 100.310 100.300 100.305 +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 170529 98.28 98.28 98.27 98.28 unch 4,507 130,047 +1,440
Sep17 170529 98.31 98.32 98.31 98.32 unch 14,271 209,944 +6,256
Dec17 170529 98.32 98.33 98.31 98.32 unch 42,385 215,831 +3,266
Mar18 170529 98.30 98.31 98.29 98.30 unch 22,026 169,435 +8,641
Jun18 170529 98.25 98.27 98.24 98.25 -0.01 16,249 119,432 -714
Sep18 170529 98.20 98.21 98.19 98.19 -0.01 12,837 90,908 +1,649
Dec18 170529 98.13 98.15 98.12 98.13 -0.01 4,746 61,413 -137
Mar19 170529 98.06 98.09 98.05 98.06 -0.01 3,800 41,424 -329
Jun19 170529 98.01 98.02 97.99 97.99 -0.01 477 11,828 -256
Sep19 170529 97.94 97.94 97.93 97.93 unch 273 1,976 +9
Total Volume and Open Interest 122,668 1,058,267 +20,202
10-Year Aus T-Bonds(SFE)
Jun17 170529 97.56 97.58 97.54 97.56 unch 159,168 974,176 +924
Sep17 170529 97.53 97.53 97.53 97.53 -0.01 0 230 +0
Total Volume and Open Interest 159,168 974,406 +924
3-Year Aus T-Bonds(SFE)
Jun17 170529 98.29 98.31 98.27 98.29 -0.01 210,767 940,626 +8,123
Sep17 170529 98.27 98.27 98.27 98.27 -0.01 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 +11.7 257,358 151,926 -18,545
Aug17 170526 1258.6 1272.7 1256.2 1271.4 +11.6 48,744 211,005 +25,013
Oct17 170526 1262.8 1275.8 1260.5 1274.9 +11.6 917 8,535 +211
Dec17 170526 1265.7 1279.5 1263.6 1278.3 +11.5 4,317 69,822 +1,055
Feb18 170526 1268.4 1282.5 1268.4 1281.7 +11.5 648 9,041 +77
Apr18 170526 1275.8 1285.3 1275.8 1285.0 +11.5 66 3,295 +42
Jun18 170526 1279.0 1289.0 1279.0 1288.3 +11.5 98 4,619 +20
Aug18 170526 1288.5 1291.7 1288.5 1291.7 +11.5 1 734 +1
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 9 5,912 -1
Feb19 170526 1302.5 1302.5 1302.5 1302.5 +11.5 0 3 +0
Total Volume and Open Interest 313,250 470,865 +8,293
Silver(CMX)
May17 170526 1710.5 1731.0 1710.0 1728.3 +13.1 16 65 -6
Jul17 170526 1714.5 1738.0 1708.5 1732.3 +13.0 82,156 145,259 -1,194
Sep17 170526 1721.0 1745.0 1718.0 1739.8 +13.2 3,937 24,914 +623
Dec17 170526 1731.5 1755.0 1728.0 1749.9 +13.2 1,463 29,075 +529
Mar18 170526 1753.5 1765.0 1750.0 1760.0 +13.1 70 1,416 +29
May18 170526 1766.7 1766.7 1766.7 1766.7 +13.1 2 367 +0
Jul18 170526 1774.0 1774.0 1774.0 1774.0 +13.1 0 292 +0
Total Volume and Open Interest 87,932 203,460 +1
Platinum(NYMEX)
Jul17 170526 948.7 969.0 948.7 962.9 +10.0 13,173 59,632 -1,043
Oct17 170526 953.3 972.0 953.3 966.1 +9.9 304 9,272 +80
Jan18 170526 966.8 971.4 966.8 969.3 +9.9 18 512 +6
Apr18 170526 975.7 975.7 975.7 975.7 +9.9 2 90 +0
Total Volume and Open Interest 13,503 69,664 -961
Palladium(NYMEX)
Jun17 170526 769.35 789.50 765.95 787.10 +18.10 7,723 9,082 -4,032
Sep17 170526 769.25 788.90 765.45 786.70 +18.20 5,132 22,376 +2,483
Dec17 170526 777.00 786.55 772.95 786.30 +18.30 25 310 +10
Total Volume and Open Interest 12,890 31,786 -1,538
Copper(CMX)
May17 170526 258.05 258.10 255.65 255.95 -3.25 510 665 -288
Jul17 170526 259.45 260.55 255.35 256.60 -3.15 85,088 120,096 -1,908
Sep17 170526 260.75 261.70 256.65 257.95 -3.00 7,571 49,040 +1,299
Dec17 170526 261.75 263.05 258.20 259.50 -2.95 2,653 42,813 +515
Mar18 170526 261.80 264.25 259.60 260.70 -2.90 387 12,513 -80
Total Volume and Open Interest 97,079 255,576 -521
E-mini DJIA Index(CBOT)
Jun17 170526 21055 21076 21020 21066 +3 95,790 120,490 +837
Sep17 170526 21000 21022 20971 21013 +2 142 717 +76
Dec17 170526 20963 20963 20942 20963 +2 0 45 +0
Mar18 170526 20933 20933 20933 20933 +2      
Total Volume and Open Interest 95,932 121,252 +913
S & P 500(CME)
Jun17 170526 2412.90 2415.40 2408.40 2413.80 +0.40 1,823 77,360 +232
Sep17 170526 2411.10 2411.50 2408.50 2411.10 +0.50 3 597 -11
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 1,826 78,047 +221
S & P 500 E-Mini(Globex)
Jun17 170526 2413.00 2415.75 2408.00 2413.75 +0.25 984,358 3,023,636 +6,912
Sep17 170526 2410.50 2412.75 2405.25 2411.00 +0.50 7,191 44,764 +3,993
Dec17 170526 2406.50 2409.50 2402.50 2408.00 +0.50 237 12,225 +61
Mar18 170526 2401.50 2405.75 2401.50 2405.75 +0.75 22 529 +234
Total Volume and Open Interest 991,808 3,081,154 +11,200
NASDAQ 100 E-Mini(Globex)
Jun17 170526 5781.30 5796.50 5772.80 5792.30 +10.30 191,514 268,535 +354
Sep17 170526 5787.00 5801.30 5777.50 5797.80 +10.80 748 1,605 +234
Dec17 170526 5790.00 5802.80 5784.80 5802.30 +10.80 28 653 +13
Total Volume and Open Interest 192,290 270,810 +601
S&P Midcap 400(CME) e-Mini
Jun17 170526 1727.90 1729.80 1721.70 1725.50 -4.40 11,414 92,463 -676
Sep17 170526 1724.10 1724.10 1723.30 1724.10 -4.40 0 2 +0
Dec17 170526 1720.80 1720.80 1720.80 1720.80 -4.40      
Total Volume and Open Interest 11,414 92,465 -676
Volatility Index(CBOE)
May17 170517 11.10 12.35 11.00 12.20 +1.12 88,123 125,711 -15,208
Jun17 170526 12.00 12.25 11.80 11.93 -0.10 116,862 258,254 +858
Jul17 170526 13.03 13.15 12.85 12.93 -0.10 51,667 116,545 +7,927
Aug17 170526 13.95 14.03 13.75 13.78 -0.15 19,905 49,265 -347
Total Volume and Open Interest 210,367 525,223 +9,224
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(ICE)
Jun17 170529 1379.00 1382.70 1378.20 1379.80 unch 112,407 565,542 +456
Sep17 170529 1381.00 1381.00 1378.80 1378.80 unch 53 2,066 +7
Dec17 170529 1377.80 1377.80 1377.80 1377.80 unch 0 80 +0
Total Volume and Open Interest 112,460 567,688 +463
Nikkei 225(CME)
Jun17 170526 19825 19825 19595 19715 -100 7,701 40,211 +171
Sep17 170526 19825 19825 19625 19740 -100 50 123 +15
Total Volume and Open Interest 7,751 40,334 +186
Nikkei 225(SGX)
Jun17 170529 19675 19690 19670 19690 -15 61,156 234,199 -1,711
Sep17 170529 19635 19695 19560 19650 -20 285 6,753 +220
Dec17 170529 19530 19530 19530 19530 -20 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 170525 19570 19685 19525 19640 +70 270 3,146 -27
Total Volume and Open Interest 659,985 576,608 +5,485
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 170529 5302.5 5305.0 5277.5 5293.5 -2.0 74,890 412,922 +3,625
Jul17 170529 5290.5 5291.5 5270.0 5283.5 -2.0 28 494 +14
Aug17 170529 5282.0 5282.0 5282.0 5282.0 -2.0      
Sep17 170529 5277.5 5285.0 5277.5 5281.5 -2.0 0 8,716 +0
Total Volume and Open Interest 74,918 436,514 +3,639
Hang Seng Index(HKFE)
May17 170529 25620 25699 25576 25684 +59 172,666 73,594 -38,317
Jun17 170529 25418 25555 25358 25483 +63 91,853 109,213 +40,753
Total Volume and Open Interest 266,484 192,139 +3,011
DAX(EUREX)
Jun17 170529 12614.0 12645.0 12574.5 12628.0 +35.0 83,576 157,906 -6,129
Sep17 170529 12604.0 12629.0 12573.0 12618.0 +35.0 465 7,676 +371
Dec17 170529 12591.0 12614.5 12579.5 12608.0 +35.0 18 3,752 -4
Total Volume and Open Interest 84,059 169,334 -5,762
Mini-DAX(EUREX)
Jun17 170529 12608.0 12644.0 12575.0 12628.0 +35.0 23,241 13,210 -760
Sep17 170529 12603.0 12623.0 12577.0 12618.0 +35.0 64 860 +110
Dec17 170529 12570.0 12608.0 12570.0 12608.0 +35.0 3 75 +0
Total Volume and Open Interest 23,308 14,145 -650
DJ EuroSTOXX 50(EUREX)
Jun17 170529 3568 3570 3552 3562 +1 527,317 3,986,693 -29,607
Sep17 170529 3553 3559 3546 3554 +2 3,387 70,801 +114
Dec17 170529 3540 3540 3540 3540 +1 0 38,461 +197
Total Volume and Open Interest 530,704 4,095,955 -29,296
Swiss Market Index(EUREX)
Jun17 170529 9043 9044 8996 9040 -4 21,395 201,939 +441
Sep17 170529 9030 9030 8979 9019 -4 4 5,277 +8
Dec17 170529 8990 8990 8990 8990 -5 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 85,109 772,403 +4,649
Sep17 170526 7441.50 7470.00 7436.00 7470.00 +34.00 4,175 11,746 +650
Dec17 170526 7428.50 7428.50 7428.50 7428.50 +33.50 0 1,403 +0
Total Volume and Open Interest 89,284 785,552 +5,299
SPI 200(SFE)
Jun17 170529 5757.0 5770.0 5711.0 5713.0 -43.0 29,160 301,638 +1,277
Sep17 170529 5707.0 5709.0 5656.0 5656.0 -43.0 55 2,505 +14
Dec17 170529 5640.0 5640.0 5640.0 5640.0 -43.0 0 1,402 +0
Total Volume and Open Interest 29,215 306,863 +1,291
FTSE MIB(ISE)
Jun17 170529 21150.00 21170.00 20735.00 20804.00 -381.00 24,586 49,798 -1,747
Sep17 170529 21055.00 21055.00 20685.00 20717.00 -378.00 35 260 +0
Dec17 170529 20850.00 20850.00 20595.00 20595.00 -380.00 0 2 +0
Total Volume and Open Interest 24,621 50,060 -1,747
KOSPI 200(KFE)
Jun17 170529 307.25 309.50 305.25 306.90 -0.55 239,729 284,755 +2,827
Sep17 170529 308.15 310.30 306.15 307.75 -0.55 1,909 46,340 +2,970
Dec17 170529 309.25 310.55 307.15 308.50 -0.50 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 25 14,900 +0
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 25 14,900 +0
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