Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 04, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170404 939.25 942.75 936.50 937.75 -0.50 94,599 315,377 -1,265
Jul17 170404 950.00 953.75 947.50 948.50 -0.75 51,955 200,660 +8,587
Aug17 170404 953.25 956.00 950.25 951.25 -0.75 6,092 26,784 +698
Sep17 170404 950.75 954.25 949.25 950.00 -0.50 2,420 7,271 +265
Nov17 170404 950.50 954.50 948.50 949.00 -1.25 24,553 154,810 +969
Jan18 170404 957.00 959.50 955.00 955.00 -1.25 920 8,016 +78
Mar18 170404 959.50 963.00 958.50 958.50 -1.00 836 8,450 +2
May18 170404 963.00 967.00 962.75 962.75 -0.75 503 3,714 +123
Jul18 170404 969.25 972.25 968.00 968.50 -0.50 499 10,139 +207
Aug18 170404 967.25 967.25 964.50 964.50 +0.50 3 49 +1
Sep18 170404 952.50 952.50 952.50 952.50 +1.00 0 39 +0
Nov18 170404 943.50 947.75 943.00 944.75 +0.50 133 3,037 +23
Jan19 170404 948.75 948.75 948.75 948.75 +0.75 0 59 +0
Mar19 170404 950.75 950.75 950.75 950.75 unch      
Total Volume and Open Interest 182,516 738,449 +9,689
Soybean Meal(CBOT)
May17 170404 307.50 310.50 307.20 308.10 +0.50 58,579 155,900 +385
Jul17 170404 311.00 313.80 310.50 311.50 +0.50 38,215 116,786 +3,692
Aug17 170404 311.60 314.40 311.20 312.20 +0.60 4,083 16,642 +667
Sep17 170404 312.10 314.70 311.70 312.70 +0.50 1,774 13,685 +163
Oct17 170404 311.40 313.70 310.50 311.60 +0.10 1,755 11,864 +74
Dec17 170404 312.30 314.80 311.40 312.70 unch 7,225 53,850 +570
Jan18 170404 312.20 315.00 311.90 313.00 unch 512 3,450 -108
Mar18 170404 312.60 315.10 312.30 313.20 -0.10 1,320 4,535 +184
May18 170404 314.50 315.50 312.90 313.60 unch 246 2,490 +42
Jul18 170404 315.40 316.80 314.40 315.30 +0.40 487 2,491 +180
Total Volume and Open Interest 114,411 383,467 +5,967
Soybean Oil(CBOT)
May17 170404 31.49 31.71 31.23 31.43 +0.01 46,842 179,781 +2,747
Jul17 170404 31.79 31.98 31.52 31.71 unch 27,830 120,505 +5,612
Aug17 170404 31.86 32.08 31.62 31.81 unch 4,939 20,518 -94
Sep17 170404 32.00 32.16 31.73 31.91 +0.01 2,123 15,020 +492
Oct17 170404 32.00 32.20 31.77 31.97 +0.02 554 12,667 +49
Dec17 170404 32.16 32.37 31.95 32.13 +0.02 7,483 62,956 +1,471
Jan18 170404 32.36 32.52 32.13 32.29 +0.02 371 3,890 -23
Mar18 170404 32.54 32.70 32.33 32.49 +0.04 2,207 5,699 +257
May18 170404 32.56 32.85 32.48 32.62 +0.03 416 1,933 -26
Jul18 170404 32.74 33.00 32.64 32.76 +0.03 873 1,797 +88
Total Volume and Open Interest 93,644 426,683 +10,573
Canola(WCE)
May17 170404 484.4 486.2 481.1 485.5 +1.0 9,146 68,394 -1,220
Jul17 170404 488.9 490.4 485.5 489.7 +0.8 3,617 62,350 +512
Nov17 170404 477.2 479.7 474.3 478.9 +2.2 2,618 58,191 +689
Jan18 170404 480.7 483.0 477.1 481.5 +1.4 391 8,377 +312
Mar18 170404 486.8 486.8 484.0 484.6 +1.1 14 551 +14
Total Volume and Open Interest 15,786 198,013 +307
Corn(CBOT)
May17 170404 367.00 369.75 362.75 363.00 -4.75 230,407 564,976 -23,760
Jul17 170404 374.00 377.25 370.50 370.75 -4.50 96,135 405,329 +10,375
Sep17 170404 381.75 384.25 378.00 378.25 -4.50 33,706 173,721 +1,748
Dec17 170404 391.25 393.50 387.25 387.75 -4.25 49,583 214,411 +2,350
Mar18 170404 400.50 402.50 396.75 397.00 -4.25 6,679 57,625 +2,158
May18 170404 405.75 407.75 402.00 402.50 -4.00 813 7,437 +312
Jul18 170404 409.00 411.00 405.50 406.50 -3.25 1,872 15,457 +324
Sep18 170404 403.00 403.00 399.75 399.75 -3.00 78 2,031 +31
Dec18 170404 403.50 405.00 400.00 400.25 -3.75 2,467 17,618 +1,103
Mar19 170404 407.75 407.75 406.50 407.25 -3.50 11 347 +1
Total Volume and Open Interest 421,796 1,459,629 -5,345
Wheat(CBOT)
May17 170404 426.75 432.25 425.75 427.00 -0.75 72,143 240,474 -6,864
Jul17 170404 438.25 444.25 438.25 440.00 -0.25 42,220 139,857 +5,097
Sep17 170404 452.75 458.50 452.25 454.50 unch 8,637 53,168 +871
Dec17 170404 473.50 478.00 472.75 475.00 +0.50 9,036 65,710 -202
Mar18 170404 491.50 492.00 487.75 491.00 +1.75 1,789 11,328 -68
May18 170404 500.50 502.25 497.00 501.50 +3.00 497 1,445 +125
Total Volume and Open Interest 134,352 514,069 -1,027
Wheat(KCBT)
May17 170404 418.50 424.75 417.50 421.75 +2.75 20,959 108,218 -199
Jul17 170404 430.50 437.75 430.50 434.50 +2.25 13,979 101,020 +4,592
Sep17 170404 447.00 453.50 447.00 450.25 +2.00 2,099 19,929 +423
Dec17 170404 472.25 477.25 470.50 474.00 +2.25 1,243 23,468 -43
Mar18 170404 492.00 493.50 487.25 491.50 +3.25 899 7,125 +529
May18 170404 501.25 501.25 494.75 500.00 +4.50 117 2,263 +54
Jul18 170404 502.00 502.75 502.00 502.75 +4.25 172 1,868 +76
Total Volume and Open Interest 39,468 264,251 +5,432
Wheat(MGE)
May17 170404 530.50 534.50 527.00 527.25 -3.75 3,841 24,218 -510
Jul17 170404 538.00 541.75 535.00 535.25 -3.25 3,074 20,142 +387
Sep17 170404 547.00 549.25 543.50 543.50 -3.00 1,363 9,892 +150
Dec17 170404 556.25 560.00 553.50 553.50 -2.75 476 7,269 -70
Mar18 170404 567.00 567.00 563.75 563.75 -2.25 59 4,328 +12
May18 170404 570.75 570.75 570.50 570.50 -0.75 57 1,859 +17
Total Volume and Open Interest 8,885 68,105 +1
Oats(CBOT)
May17 170404 225.50 225.50 221.75 222.75 -2.75 1,122 4,188 +444
Jul17 170404 221.00 221.50 218.25 219.25 -3.25 280 1,870 +166
Sep17 170404 218.50 220.00 217.75 217.75 -2.25 5 83 -2
Dec17 170404 220.00 220.00 218.00 218.75 -2.00 6 588 +2
Total Volume and Open Interest 1,413 6,789 +610
Rough Rice(CBOT)
May17 170404 10.07 10.17 10.05 10.07 unch 1,561 8,702 -480
Jul17 170404 10.33 10.43 10.32 10.33 unch 696 2,192 +389
Sep17 170404 10.52 10.58 10.50 10.52 unch 57 132 +30
Nov17 170404 10.67 10.67 10.67 10.67 -0.02 12 23 +2
Total Volume and Open Interest 2,326 11,049 -59
Live Cattle(CME)
Apr17 170404 119.150 119.150 118.135 118.230 -1.200 8,899 33,754 -2,332
Jun17 170404 110.535 110.535 109.100 109.300 -1.400 22,244 186,764 +2,148
Aug17 170404 106.680 106.680 105.385 105.535 -1.265 9,959 78,093 +553
Oct17 170404 106.400 106.400 105.300 105.500 -1.135 6,515 58,980 +1,264
Dec17 170404 107.285 107.350 106.250 106.450 -1.030 2,082 23,569 +236
Feb18 170404 107.450 107.450 106.650 106.830 -0.870 811 8,963 +339
Total Volume and Open Interest 50,704 394,271 +2,310
Feeder Cattle(CME)
Apr17 170404 132.685 132.685 130.800 131.035 -2.040 1,362 7,553 -184
May17 170404 131.235 131.350 129.880 130.300 -1.500 5,040 24,326 +175
Aug17 170404 132.850 132.880 131.750 132.130 -1.220 2,337 19,940 +305
Sep17 170404 132.485 132.650 131.550 131.985 -1.015 1,114 3,987 +129
Oct17 170404 131.485 131.850 130.880 131.435 -0.665 357 1,554 +135
Nov17 170404 129.485 130.435 129.450 130.100 -0.385 139 719 +21
Jan18 170404 124.830 125.750 124.800 125.535 -0.350 65 438 +38
Total Volume and Open Interest 10,414 58,517 +619
Lean Hogs(CME)
Apr17 170404 64.800 64.950 63.580 63.680 -1.120 4,230 17,327 -681
May17 170404 69.100 69.330 68.150 68.180 -1.220 328 1,745 -161
Jun17 170404 72.580 72.950 71.830 71.975 -0.675 13,183 80,768 +1,019
Jul17 170404 72.725 73.150 72.285 72.430 -0.295 4,817 22,328 -205
Aug17 170404 72.750 73.200 72.385 72.550 -0.200 4,662 28,494 -248
Oct17 170404 63.900 64.225 63.535 63.735 -0.195 1,867 29,172 +96
Dec17 170404 60.300 60.450 59.735 60.000 -0.035 670 17,381 +157
Feb18 170404 63.300 63.580 63.080 63.285 -0.115 110 3,502 +3
Total Volume and Open Interest 29,891 203,385 -20
Class III Milk(CME)
Mar17 170404 15.82 15.84 15.82 15.82 +0.01 4 4,745 -2
Apr17 170404 15.57 15.63 15.33 15.36 -0.20 600 5,214 +86
May17 170404 15.82 15.94 15.46 15.53 -0.33 369 4,622 +114
Jun17 170404 16.11 16.17 15.76 15.86 -0.26 87 4,721 +3
Jul17 170404 16.74 16.78 16.40 16.40 -0.27 38 3,296 +19
Aug17 170404 17.02 17.04 16.72 16.72 -0.23 11 2,713 +2
Sep17 170404 17.09 17.09 16.83 16.89 -0.17 21 2,692 +12
Oct17 170404 17.03 17.03 16.85 16.86 -0.07 7 2,155 +7
Nov17 170404 16.83 16.84 16.75 16.79 -0.03 7 1,937 +0
Dec17 170404 16.70 16.74 16.61 16.63 -0.04 0 1,959 +0
Jan18 170404 16.55 16.55 16.50 16.51 -0.05 0 592 +0
Feb18 170404 16.50 16.50 16.45 16.45 -0.05 0 550 +0
Mar18 170404 16.34 16.42 16.31 16.31 -0.08 0 436 +0
Total Volume and Open Interest 1,145 36,772 +242
Cocoa(ICE)
May17 170404 2097 2122 2081 2110 +3 20,917 85,464 -4,285
Jul17 170404 2104 2120 2087 2112 +1 11,811 84,634 +1,415
Sep17 170404 2102 2125 2092 2117 +1 6,157 43,895 +202
Dec17 170404 2122 2141 2110 2135 +2 1,685 24,223 -98
Mar18 170404 2144 2161 2142 2156 +2 1,033 17,773 +271
May18 170404 2167 2176 2151 2171 +1 259 6,673 +73
Jul18 170404 2178 2191 2178 2186 -1 56 7,780 +24
Total Volume and Open Interest 42,230 280,040 -2,106
Coffee "C"(ICE)
May17 170404 137.85 138.50 136.25 137.75 -0.10 25,009 81,631 -3,110
Jul17 170404 139.80 140.80 138.60 140.05 -0.20 12,004 52,991 +2,950
Sep17 170404 142.70 143.10 140.95 142.40 -0.20 4,386 27,986 +530
Dec17 170404 146.05 146.45 144.35 145.80 -0.15 3,581 19,119 +564
Mar18 170404 149.10 149.65 147.55 149.00 -0.10 1,554 5,265 +184
May18 170404 151.15 151.35 149.65 151.15 -0.05 574 3,820 +254
Total Volume and Open Interest 47,463 197,494 +1,547
Orange Juice(ICE)
May17 170404 154.15 160.85 151.15 155.10 +1.10 1,278 6,601 -170
Jul17 170404 149.90 155.50 146.55 150.20 +0.30 825 3,068 +390
Sep17 170404 149.35 153.50 146.35 149.55 +0.50 286 1,057 +42
Nov17 170404 148.85 152.90 146.25 149.40 +0.65 144 390 +40
Jan18 170404 150.60 153.70 147.75 150.75 +0.75 31 67 +7
Mar18 170404 150.00 152.65 150.00 152.65 +0.50 20 30 +20
Total Volume and Open Interest 2,589 11,233 +339
Sugar #11(ICE)
May17 170404 16.49 16.57 16.12 16.16 -0.38 73,593 285,411 -13,233
Jul17 170404 16.68 16.72 16.31 16.33 -0.35 45,684 199,533 +2,894
Oct17 170404 17.00 17.01 16.63 16.65 -0.33 17,802 128,270 +1,788
Mar18 170404 17.44 17.58 17.25 17.28 -0.26 6,992 99,488 -158
May18 170404 17.47 17.48 17.17 17.19 -0.22 1,786 30,974 +397
Jul18 170404 17.34 17.35 17.05 17.08 -0.19 1,202 16,987 +359
Oct18 170404 17.35 17.36 17.07 17.09 -0.19 343 17,929 -19
Mar19 170404 17.55 17.56 17.29 17.32 -0.17 76 10,604 +15
Total Volume and Open Interest 147,522 799,590 -7,954
London Cocoa(LCE)
May17 170404 1692 1703 1674 1696 +7 6,879 94,067 -333
Jul17 170404 1698 1709 1684 1703 +5 6,638 63,203 +1,110
Sep17 170404 1708 1718 1693 1712 +5 3,694 39,670 -38
Dec17 170404 1724 1734 1710 1728 +5 1,969 43,405 -72
Mar18 170404 1740 1750 1730 1744 +5 891 29,239 +177
May18 170404 1755 1764 1746 1759 +5 505 8,771 +16
Jul18 170404 1767 1778 1760 1773 +5 301 5,043 +227
Total Volume and Open Interest 20,879 286,761 +1,089
London Sugar(LCE)
May17 170404 473.20 473.90 463.70 464.30 -9.10 11,254 33,375 -3,656
Aug17 170404 471.10 471.50 461.50 462.10 -8.60 5,593 27,796 +1,019
Oct17 170404 462.10 462.10 452.80 453.30 -8.20 1,047 17,925 +326
Dec17 170404 458.20 458.20 450.60 450.70 -8.20 331 7,158 -73
Mar18 170404 459.20 459.20 452.60 452.60 -7.80 56 5,105 +9
Total Volume and Open Interest 18,384 94,782 -2,290
Cotton(ICE)
May17 170404 75.43 75.72 74.55 74.85 -0.62 33,266 127,811 -6,110
Jul17 170404 77.23 77.37 76.34 76.61 -0.51 19,036 65,033 +5,025
Oct17 170404 73.44 73.44 73.44 73.44 -0.34 1 40 +1
Dec17 170404 73.48 73.81 72.63 72.99 -0.49 5,584 77,282 +1,270
Mar18 170404 73.18 73.54 72.60 72.93 -0.31 506 7,118 +114
May18 170404 73.22 73.48 73.02 73.07 -0.17 82 1,065 +42
Total Volume and Open Interest 58,530 280,256 +354
Lumber(CME)
May17 170404 373.5 376.3 369.8 373.1 -0.9 739 3,670 -65
Jul17 170404 382.4 384.7 379.0 381.7 -1.5 307 1,631 +73
Sep17 170404 387.4 387.4 382.7 385.6 -0.7 16 348 +8
Nov17 170404 384.3 384.3 384.3 384.3 -0.6 0 111 +0
Total Volume and Open Interest 1,062 5,784 +16
Crude Oil(NYM)
May17 170404 50.24 51.30 49.88 51.03 +0.79 440,724 561,505 -21,277
Jun17 170404 50.68 51.74 50.35 51.51 +0.80 149,430 326,910 -1,708
Jul17 170404 51.09 52.09 50.72 51.88 +0.80 58,145 143,585 +3,230
Aug17 170404 51.37 52.30 51.02 52.16 +0.81 33,798 90,169 -1,357
Sep17 170404 51.58 52.53 51.20 52.37 +0.81 41,441 172,657 -799
Oct17 170404 51.75 52.64 51.44 52.52 +0.80 17,780 69,743 +1,847
Nov17 170404 51.70 52.73 51.58 52.64 +0.79 11,565 50,193 +1,093
Dec17 170404 51.93 52.88 51.59 52.72 +0.78 58,870 259,491 +2,204
Jan18 170404 51.99 52.83 51.78 52.76 +0.77 3,301 61,018 +180
Feb18 170404 52.07 52.90 51.70 52.78 +0.76 3,340 27,979 +218
Mar18 170404 51.81 52.88 51.81 52.77 +0.74 5,022 44,295 -1,335
Apr18 170404 51.98 52.83 51.68 52.75 +0.72 2,443 16,360 -372
May18 170404 52.71 52.71 52.00 52.71 +0.70 1,137 11,688 +405
Jun18 170404 51.86 52.76 51.63 52.66 +0.68 5,622 85,302 +585
Jul18 170404 52.26 52.60 52.26 52.60 +0.67 209 12,238 +23
Aug18 170404 52.53 52.53 52.53 52.53 +0.65 211 8,870 +50
Total Volume and Open Interest 847,453 2,212,255 -16,234
e-miNY Crude Oil(NYM)
May17 170404 50.275 51.300 49.875 51.025 +0.775 6,561 2,392 -138
Jun17 170404 50.725 51.725 50.375 51.500 +0.800 161 631 +18
Jul17 170404 51.125 52.000 50.750 51.875 +0.800 15 227 -2
Aug17 170404 51.500 52.175 51.500 52.150 +0.800 0 36 +0
Sep17 170404 51.725 52.375 51.725 52.375 +0.825 3 127 +0
Oct17 170404 52.500 52.525 51.700 52.525 +0.800 1 16 +0
Nov17 170404 52.600 52.650 52.400 52.650 +0.800 0 71 +0
Dec17 170404 52.850 52.850 51.925 52.725 +0.775 9 133 +5
Jan18 170404 52.775 52.775 52.750 52.750 +0.750 0 115 +0
Feb18 170404 52.775 52.775 52.775 52.775 +0.750 0 51 +0
Total Volume and Open Interest 6,753 3,935 -116
NY Harbor ULSD(NYM)
May17 170404 156.34 159.85 155.27 159.23 +2.89 55,035 125,121 -2,205
Jun17 170404 156.78 160.55 155.99 159.94 +2.89 34,265 80,292 +2,752
Jul17 170404 157.84 161.36 156.84 160.79 +2.92 16,850 47,379 +2,941
Aug17 170404 158.49 162.24 157.97 161.66 +2.93 6,407 22,013 +621
Sep17 170404 159.56 163.20 158.90 162.74 +2.92 6,909 25,446 +374
Oct17 170404 160.66 164.14 160.34 163.82 +2.90 1,934 9,478 +163
Nov17 170404 161.36 165.09 161.17 164.79 +2.87 861 11,125 +17
Dec17 170404 162.68 166.00 161.88 165.57 +2.82 6,893 59,527 +786
Jan18 170404 166.30 166.50 166.27 166.39 +2.81 159 7,578 +75
Feb18 170404 165.91 166.89 165.91 166.77 +2.82 266 3,528 -119
Mar18 170404 166.56 166.56 166.56 166.56 +2.82 708 4,288 -33
Apr18 170404 165.87 165.87 165.67 165.67 +2.80 171 2,391 +107
May18 170404 164.93 164.93 164.93 164.93 +2.77 34 1,194 +0
Jun18 170404 163.84 164.92 161.24 164.58 +2.71 400 11,847 +56
Total Volume and Open Interest 131,591 424,797 +5,786
RBOB Gasoline(NYM)
May17 170404 169.50 172.83 168.39 172.17 +2.80 66,640 131,754 -3,347
Jun17 170404 169.37 172.33 167.96 171.79 +2.84 47,164 68,613 +3,469
Jul17 170404 167.91 171.40 166.96 170.90 +2.96 21,643 39,862 -212
Aug17 170404 166.07 169.61 165.41 169.27 +2.94 7,188 23,479 -40
Sep17 170404 163.67 167.40 163.31 167.00 +2.89 6,184 30,716 -141
Oct17 170404 150.69 154.21 150.34 153.99 +2.80 2,916 18,789 +342
Nov17 170404 148.95 151.10 147.61 150.98 +2.63 2,251 12,544 +292
Dec17 170404 146.09 148.98 145.29 148.81 +2.53 5,083 33,825 -647
Jan18 170404 148.28 148.28 148.28 148.28 +2.48 75 4,756 -10
Feb18 170404 149.02 149.02 149.02 149.02 +2.43 33 2,129 +9
Total Volume and Open Interest 159,874 387,964 -142
e-miNY RBOB Gasoline(NYM)
May17 170404 172.17 172.17 172.17 172.17 +2.80 1 1 +1
Jun17 170404 171.79 171.79 171.79 171.79 +2.84      
Jul17 170404 170.90 170.90 170.90 170.90 +2.96      
Aug17 170404 169.27 169.27 169.27 169.27 +2.94      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May17 170404 3.145 3.301 3.121 3.293 +0.165 124,588 303,324 -3,196
Jun17 170404 3.221 3.372 3.198 3.365 +0.161 46,925 122,551 -3,807
Jul17 170404 3.292 3.437 3.271 3.430 +0.157 35,379 150,480 +4,627
Aug17 170404 3.318 3.457 3.298 3.451 +0.153 13,372 58,162 +419
Sep17 170404 3.305 3.442 3.294 3.437 +0.150 14,056 106,351 +444
Oct17 170404 3.329 3.454 3.302 3.449 +0.147 28,141 125,054 +1,194
Nov17 170404 3.372 3.496 3.361 3.492 +0.138 7,862 43,339 +188
Dec17 170404 3.498 3.606 3.487 3.602 +0.124 9,611 56,580 +2,049
Jan18 170404 3.565 3.674 3.554 3.671 +0.124 12,258 86,526 +1,486
Feb18 170404 3.520 3.629 3.514 3.627 +0.122 3,516 31,988 +207
Mar18 170404 3.435 3.529 3.425 3.528 +0.114 5,734 53,466 +464
Apr18 170404 2.895 2.939 2.894 2.939 +0.054 6,752 79,887 +849
May18 170404 2.836 2.870 2.833 2.870 +0.044 3,163 25,822 +804
Jun18 170404 2.863 2.887 2.861 2.887 +0.042 1,017 14,757 -76
Jul18 170404 2.882 2.905 2.880 2.905 +0.040 740 17,386 +377
Aug18 170404 2.896 2.907 2.886 2.907 +0.040 42 12,116 +4
Total Volume and Open Interest 317,960 1,387,393 +5,644
Brent Crude Oil(ICE)
Jun17 170404 53.18 54.38 52.73 54.17 +1.05 241,746 570,208 -13,573
Jul17 170404 53.50 54.65 53.03 54.44 +1.03 102,515 323,471 +565
Aug17 170404 53.70 54.85 53.27 54.65 +1.01 42,697 147,369 +1,740
Sep17 170404 53.88 54.96 53.42 54.76 +0.98 37,687 195,410 +658
Oct17 170404 53.93 55.02 53.52 54.83 +0.95 24,975 112,241 +1,305
Nov17 170404 53.98 55.06 53.58 54.86 +0.94 18,537 70,546 +6,333
Dec17 170404 54.01 55.06 53.62 54.88 +0.92 67,076 246,123 +1,034
Jan18 170404 53.71 55.00 53.71 54.88 +0.90 4,413 47,115 -128
Feb18 170404 53.70 54.94 53.70 54.85 +0.88 2,289 32,573 +484
Mar18 170404 54.69 55.25 54.56 54.81 +0.86 2,025 33,793 -428
Apr18 170404 54.69 54.77 54.69 54.77 +0.84 336 18,988 -9
May18 170404 54.47 54.72 54.47 54.72 +0.82 1,304 18,689 +146
Jun18 170404 53.83 54.78 53.52 54.64 +0.80 9,899 89,019 +1,672
Jul18 170404 54.59 54.59 54.59 54.59 +0.79 718 13,287 +142
Total Volume and Open Interest 586,014 2,351,574 +3,170
Gas Oil(ICE)
Apr17 170404 469.50 480.00 467.25 477.75 +7.25 36,816 125,749 -6,726
May17 170404 471.75 481.25 468.50 479.00 +7.25 59,378 135,658 +5,983
Jun17 170404 473.75 482.50 470.00 480.25 +7.00 36,220 135,649 +2,420
Jul17 170404 474.25 483.75 471.75 481.50 +6.75 12,024 81,337 +1,445
Aug17 170404 476.25 485.50 473.50 483.50 +6.75 5,871 52,981 +299
Sep17 170404 479.00 487.25 476.50 485.75 +6.75 5,217 47,197 +12
Oct17 170404 479.75 489.75 479.25 488.25 +6.75 3,905 41,289 +250
Nov17 170404 482.25 490.50 482.25 489.00 +6.75 2,158 18,824 +277
Dec17 170404 482.75 491.25 480.00 489.50 +7.00 12,566 89,908 +54
Jan18 170404 483.75 492.25 482.25 491.00 +6.75 551 16,882 -7
Total Volume and Open Interest 184,673 927,548 +2,561
Ethanol(CBOT)
Apr17 170404 1.625 1.649 1.625 1.649 +0.014 8 82 -1
May17 170404 1.634 1.654 1.624 1.649 +0.009 445 3,280 -5
Jun17 170404 1.626 1.632 1.617 1.628 +0.003 130 692 +29
Jul17 170404 1.621 1.621 1.621 1.621 +0.003 21 251 -12
Aug17 170404 1.597 1.597 1.597 1.597 -0.014 2 441 +0
Sep17 170404 1.587 1.587 1.587 1.587 -0.014 10 81 +4
Oct17 170404 1.571 1.571 1.571 1.571 -0.014 10 182 +0
Nov17 170404 1.549 1.549 1.549 1.549 -0.014 10 89 +5
Total Volume and Open Interest 636 5,120 +20
WTI Crude Oil(ICE)
May17 170404 50.32 51.35 49.88 51.03 +0.79 35,687 63,775 -109
Jun17 170404 50.76 51.80 50.37 51.51 +0.80 59,642 117,508 +423
Jul17 170404 51.12 52.14 50.76 51.88 +0.80 28,994 56,382 +1,158
Aug17 170404 51.39 52.27 51.08 52.16 +0.81 10,073 21,238 +241
Sep17 170404 51.31 52.41 51.26 52.37 +0.81 11,562 40,855 +1,270
Oct17 170404 51.55 52.55 51.44 52.52 +0.80 6,570 17,062 +398
Nov17 170404 51.56 52.68 51.56 52.64 +0.79 1,710 5,351 +49
Dec17 170404 51.76 52.73 51.64 52.72 +0.78 14,498 118,683 +2,270
Jan18 170404 51.70 52.76 51.70 52.76 +0.77 655 4,921 +125
Feb18 170404 52.78 52.78 52.78 52.78 +0.76 389 4,341 -30
Mar18 170404 52.77 52.77 52.77 52.77 +0.74 229 9,315 +5
Apr18 170404 52.75 52.75 52.75 52.75 +0.72 263 2,132 +48
May18 170404 52.71 52.71 52.71 52.71 +0.70 106 1,072 -10
Jun18 170404 51.73 52.66 51.71 52.66 +0.68 1,815 32,975 -113
Jul18 170404 52.60 52.60 52.60 52.60 +0.67 2 363 +0
Aug18 170404 52.53 52.53 52.53 52.53 +0.65 0 1,588 +0
Total Volume and Open Interest 174,317 627,758 +6,106
US Dollar Index(ICE)
Jun17 170404 100.340 100.605 100.300 100.425 +0.013 19,237 68,421 -234
Sep17 170404 100.160 100.400 100.160 100.265 +0.012 94 962 +19
Dec17 170404 100.245 100.255 100.100 100.100 +0.012 4 400 +1
Total Volume and Open Interest 19,335 69,832 -214
Australian Dollar(CME)
Jun17 170404 75.94 76.04 75.35 75.49 -0.40 74,045 134,484 -1,158
Sep17 170404 75.80 75.91 75.25 75.38 -0.40 271 985 -64
Dec17 170404 75.30 75.30 75.19 75.30 -0.40 0 60 +0
Total Volume and Open Interest 74,397 136,200 -1,242
British Pound(CME)
Jun17 170404 125.04 125.18 124.41 124.72 -0.25 91,611 242,496 -72
Sep17 170404 125.42 125.47 124.74 125.04 -0.24 47 507 +2
Dec17 170404 125.39 125.77 125.09 125.39 -0.25 1 212 -1
Total Volume and Open Interest 91,789 244,062 -54
Canadian Dollar(CME)
Jun17 170404 74.83 74.85 74.39 74.63 -0.15 66,707 124,837 +6,974
Sep17 170404 74.93 74.94 74.50 74.74 -0.15 76 1,956 +14
Dec17 170404 74.75 75.06 74.64 74.86 -0.15 49 1,487 +23
Mar18 170404 74.90 75.02 74.79 74.98 -0.15 0 101 +0
Total Volume and Open Interest 67,120 129,347 +6,999
Japanese Yen(CME)
Jun17 170404 90.44 90.94 90.43 90.63 +0.25 134,021 193,092 +546
Sep17 170404 91.00 91.29 90.88 91.01 +0.25 78 1,020 -2
Dec17 170404 91.50 91.68 91.35 91.47 +0.26 0 176 +0
Total Volume and Open Interest 134,388 195,481 +624
Swiss Franc(CME)
Jun17 170404 100.25 100.32 100.07 100.25 -0.02 17,593 38,894 +681
Sep17 170404 100.76 100.91 100.69 100.85 -0.03 0 53 +0
Dec17 170404 101.51 101.51 101.44 101.51 -0.03 1 11 -1
Total Volume and Open Interest 17,594 38,964 +680
EuroFX(CME)
Jun17 170404 107.04 107.14 106.73 107.06 +0.02 146,787 396,001 -579
Sep17 170404 107.56 107.64 107.22 107.56 +0.01 408 2,273 +40
Dec17 170404 108.13 108.13 107.82 108.11 +0.02 2 394 -1
Total Volume and Open Interest 147,744 400,092 -457
Mexican Peso(CME)
Apr17 170404 530.50 530.50 530.50 530.50 -2.50      
May17 170404 528.13 528.13 528.13 528.13 -2.63      
Total Volume and Open Interest 33,119 201,075 +2,792
Brazilian Real(CME)
May17 170404 318.55 321.45 317.00 321.05 +1.75 1,180 21,724 +131
Jun17 170404 316.00 319.05 314.45 318.65 +1.75 53 5,807 -16
Jul17 170404 316.80 316.80 314.50 316.80 +1.75      
Aug17 170404 314.70 314.70 314.70 314.70 +1.70      
Total Volume and Open Interest 1,233 27,531 +115
30-Year T-Bonds(CBOT)
Jun17 170404 152~100 152~130 151~150 151~210 -0~030 305,800 635,641 +5,043
Sep17 170404 151~010 151~040 150~090 150~130 -0~040 9 58 +0
Dec17 170404 150~130 150~130 150~130 150~130 -0~040      
Total Volume and Open Interest 305,809 635,699 +5,043
10-Year T-Notes(CBOT)
Jun17 170404 125~065 125~115 124~285 125~010 unch 1,559,814 3,036,627 -183
Sep17 170404 124~250 124~305 124~165 124~205 +0~015 512 775 +414
Dec17 170404 124~205 124~205 124~205 124~205 +0~015      
Total Volume and Open Interest 1,560,326 3,037,402 +231
5-Year T-Notes(CBOT)
Jun17 170404 118~024 118~050 117~286 117~312 unch 766,700 2,965,000 -5,506
Sep17 170404 117~126 117~150 117~114 117~126 unch 5 57 +5
Dec17 170404 117~126 117~126 117~126 117~126 unch      
Total Volume and Open Interest 766,705 2,965,057 -5,501
2 Year T-Notes(CBOT)
Jun17 170404 108~092 108~094 108~076 108~082 -0~004 330,130 1,375,903 -647
Sep17 170404 108~032 108~032 108~032 108~032 -0~004      
Dec17 170404 108~032 108~032 108~032 108~032 -0~004      
Total Volume and Open Interest 330,130 1,375,903 -647
Eurodollars(CME)
Jun17 170404 98.720 98.730 98.710 98.715 unch 239,459 1,485,224 -3,276
Sep17 170404 98.575 98.595 98.570 98.575 unch 323,326 1,327,889 +10,006
Dec17 170404 98.485 98.505 98.475 98.480 +0.005 436,787 1,470,501 +875
Mar18 170404 98.395 98.415 98.380 98.390 +0.010 256,316 1,118,775 +7,056
Jun18 170404 98.290 98.305 98.270 98.280 +0.010 273,667 1,001,062 +29
Sep18 170404 98.185 98.205 98.165 98.175 +0.010 255,374 804,998 -19,461
Dec18 170404 98.070 98.095 98.045 98.060 +0.010 345,681 1,360,045 +23,169
Mar19 170404 98.000 98.030 97.975 97.990 +0.010 150,093 669,132 +2,897
Jun19 170404 97.935 97.965 97.905 97.920 +0.010 147,022 641,254 -4,940
Sep19 170404 97.870 97.900 97.840 97.855 +0.010 129,180 571,668 +4,760
Dec19 170404 97.790 97.820 97.755 97.775 +0.015 161,646 593,727 -5,503
Mar20 170404 97.745 97.775 97.710 97.730 +0.015 102,587 325,591 +1,685
Jun20 170404 97.690 97.725 97.660 97.675 +0.010 73,397 192,749 +691
Sep20 170404 97.645 97.680 97.615 97.630 +0.010 45,003 203,613 -848
Dec20 170404 97.590 97.625 97.555 97.570 +0.010 73,091 272,653 +2,955
Mar21 170404 97.550 97.585 97.520 97.535 +0.010 34,642 99,174 +338
Jun21 170404 97.505 97.545 97.475 97.495 +0.010 32,017 112,319 +3,816
Sep21 170404 97.470 97.500 97.425 97.450 +0.010 25,279 60,739 +311
Total Volume and Open Interest 3,174,364 12,821,175 +26,199
Ultra T-Bond(CBOT)
Jun17 170404 162~16 162~16 161~03 161~12 -0~09 109,622 709,229 +5,044
Sep17 170404 160~09 161~09 160~05 160~09 -0~09 236 486 +236
Dec17 170404 160~09 160~09 160~09 160~09 -0~09      
Total Volume and Open Interest 109,858 709,715 +5,280
Ultra 10-Yr T-Note(CBOT)
Jun17 170404 134~240 134~290 134~080 134~145 -0~005 110,119 337,332 -852
Sep17 170404 133~225 133~225 133~225 133~225 -0~005      
Dec17 170404 133~225 133~225 133~225 133~225 -0~005      
Total Volume and Open Interest 110,119 337,332 -852
30 Day Federal Funds(CBOT)
Apr17 170404 99.105 99.107 99.105 99.107 unch 68,033 447,329 +2,070
May17 170404 99.095 99.095 99.090 99.095 unch 28,203 250,466 -12,655
Jun17 170404 99.025 99.030 99.020 99.025 unch 9,064 70,409 +858
Jul17 170404 98.970 98.970 98.955 98.960 unch 25,988 140,434 +2,043
Aug17 170404 98.940 98.945 98.930 98.935 unch 16,002 102,352 -324
Sep17 170404 98.905 98.905 98.895 98.895 unch 4,917 26,586 +1,297
Total Volume and Open Interest 251,343 1,575,645 +1,628
Japanese Govt Bonds(SGX)
Jun17 170404 150.24 150.45 150.23 150.44 +0.20 1,065 15,803 +170
Sep17 170404 150.44 150.44 150.44 150.44 +0.20      
Dec17 170404 150.44 150.44 150.44 150.44 +0.20      
Total Volume and Open Interest 1,065 15,803 +170
Euro-Buxl(EUREX)
Jun17 170404 170.18 171.60 169.90 171.02 +1.24 43,541 189,349 +12,970
Sep17 170404 168.26 169.84 168.26 169.32 +1.24 34 2,301 +519
Dec17 170404 167.48 167.48 167.48 167.48 +1.24      
Total Volume and Open Interest 43,575 191,650 -232
Euro-Bund(EUREX)
Jun17 170404 162.21 162.72 162.17 162.53 +0.44 622,567 2,009,980 +147,777
Sep17 170404 164.00 164.56 164.00 164.39 +0.48 1,620 32,508 +5,188
Dec17 170404 161.53 161.53 161.53 161.53 +0.44 1 1 +0
Total Volume and Open Interest 624,188 2,042,489 +152,965
Euro-Bobl(EUREX)
Jun17 170404 132.19 132.40 132.15 132.23 +0.09 425,166 1,387,193 +34,629
Sep17 170404 133.03 133.09 132.95 132.98 +0.09 989 12,506 +1,033
Dec17 170404 131.93 131.93 131.93 131.93 +0.09      
Total Volume and Open Interest 426,155 1,399,699 +35,662
Euro-Schatz(EUREX)
Jun17 170404 112.38 112.44 112.33 112.36 -0.01 376,831 1,439,613 +25,314
Sep17 170404 112.17 112.17 112.17 112.17 -0.01 0 50 +0
Dec17 170404 113.16 113.16 113.16 113.16 -0.01      
Total Volume and Open Interest 376,831 1,439,663 +25,314
3-Mth Euribor(EUREX)
Jun17 170404 100.320 100.320 100.320 100.320 unch 4 33,926 -4
Sep17 170404 100.305 100.305 100.300 100.300 unch 4 4,791 +101
Dec17 170404 100.285 100.285 100.280 100.280 +0.005 54 6,213 +96
Total Volume and Open Interest 1,635 70,985 -212
Long Gilt(LIFFE)
Jun17 170404 128~11 128~21 128~07 128~12 +0~03 177,865 690,209 +1,931
Sep17 170404 127~16 127~16 127~16 127~16 +0~03 0 2 +0
Total Volume and Open Interest 177,865 690,211 +1,931
3-Mth Short Sterling(LIFFE)
Jun17 170404 99.64 99.64 99.64 99.64 unch 35,696 504,115 -3,485
Sep17 170404 99.60 99.61 99.59 99.59 unch 52,657 457,444 +9,049
Dec17 170404 99.56 99.58 99.56 99.56 +0.01 52,284 385,401 +16,545
Mar18 170404 99.54 99.55 99.53 99.53 +0.01 58,746 273,299 -381
Jun18 170404 99.50 99.51 99.49 99.49 +0.01 73,541 332,069 +6,933
Sep18 170404 99.45 99.47 99.45 99.45 +0.01 53,714 212,033 -3,027
Total Volume and Open Interest 614,008 3,125,183 +31,991
3-Mth Euribor(LIFFE)
Jun17 170404 100.320 100.325 100.315 100.320 unch 53,471 494,742 -1,594
Sep17 170404 100.300 100.310 100.295 100.300 unch 60,590 446,775 +4,024
Dec17 170404 100.275 100.290 100.275 100.280 +0.005 102,357 360,693 +5,180
Total Volume and Open Interest 730,241 4,030,713 +1,790
3-Mth Aus T-Bills(SFE)
Jun17 170404 98.22 98.24 98.21 98.23 +0.01 6,852 162,951 -584
Sep17 170404 98.21 98.25 98.21 98.24 +0.02 31,346 184,669 +4,029
Dec17 170404 98.18 98.21 98.17 98.21 +0.03 27,504 239,130 +1,280
Mar18 170404 98.11 98.15 98.11 98.15 +0.03 12,706 131,092 +372
Jun18 170404 98.03 98.08 98.03 98.07 +0.03 12,008 115,495 +953
Sep18 170404 97.95 97.99 97.95 97.99 +0.04 5,955 78,582 +115
Dec18 170404 97.86 97.91 97.86 97.91 +0.05 5,602 46,132 +402
Mar19 170404 97.77 97.83 97.77 97.83 +0.05 3,619 31,407 +384
Jun19 170404 97.73 97.75 97.72 97.75 +0.06 254 7,801 -97
Sep19 170404 97.66 97.67 97.66 97.67 +0.05 56 1,041 -21
Total Volume and Open Interest 106,094 1,003,566 +6,971
10-Year Aus T-Bonds(SFE)
Jun17 170404 97.30 97.38 97.29 97.36 +0.07 111,378 973,687 -8,881
Sep17 170404 97.36 97.36 97.36 97.36 +0.07      
Total Volume and Open Interest 111,378 973,687 -8,881
3-Year Aus T-Bonds(SFE)
Jun17 170404 98.06 98.12 98.06 98.11 +0.04 139,921 874,333 -5,045
Sep17 170404 98.11 98.11 98.11 98.11 +0.04      
Total Volume and Open Interest 139,921 874,333 -5,045
Gold(CMX)
Apr17 170404 1253.1 1260.3 1253.0 1255.0 +4.2 1,160 2,550 -241
Jun17 170404 1255.5 1263.7 1255.5 1258.4 +4.4 142,196 301,526 +2,745
Aug17 170404 1258.8 1266.7 1258.8 1261.8 +4.4 3,109 41,285 +969
Oct17 170404 1264.0 1270.0 1263.9 1265.0 +4.4 380 5,958 -46
Dec17 170404 1268.0 1273.2 1265.9 1268.2 +4.3 1,078 43,886 +249
Feb18 170404 1269.9 1275.5 1269.8 1271.4 +4.3 145 7,063 -49
Apr18 170404 1275.0 1275.0 1274.8 1274.8 +4.2 29 1,208 +0
Jun18 170404 1280.9 1280.9 1278.4 1278.4 +4.2 219 4,968 +219
Aug18 170404 1282.1 1282.1 1282.1 1282.1 +4.2 0 204 +0
Oct18 170404 1289.0 1289.0 1286.0 1286.0 +4.2 0 20 +0
Dec18 170404 1289.9 1289.9 1289.9 1289.9 +4.1 4 5,805 +3
Feb19 170404 1293.9 1293.9 1293.9 1293.9 +4.1      
Total Volume and Open Interest 149,434 421,066 +3,512
Silver(CMX)
May17 170404 1830.5 1843.0 1821.0 1832.3 +11.1 47,761 156,871 +61
Jul17 170404 1837.5 1850.5 1829.5 1839.9 +11.1 4,358 35,297 +1,445
Sep17 170404 1842.5 1852.0 1836.0 1846.7 +11.1 756 8,530 +380
Dec17 170404 1853.0 1867.0 1846.0 1856.6 +11.0 1,309 15,950 +656
Mar18 170404 1866.6 1867.5 1866.6 1866.6 +11.1 1 370 +1
May18 170404 1874.8 1874.8 1874.8 1874.8 +12.6 4 32 +4
Jul18 170404 1883.0 1883.0 1883.0 1883.0 +14.0 0 67 +0
Total Volume and Open Interest 54,247 218,935 +2,563
Platinum(NYMEX)
Apr17 170404 958.9 961.3 956.7 961.2 +6.5 57 279 -158
Jul17 170404 960.1 968.2 956.9 964.5 +6.3 10,501 59,789 +337
Oct17 170404 965.1 970.1 961.1 968.1 +6.4 91 3,266 +21
Jan18 170404 967.5 971.9 967.3 971.9 +6.3 0 349 +0
Total Volume and Open Interest 10,654 63,868 +202
Palladium(NYMEX)
Jun17 170404 802.10 810.35 801.90 806.95 +4.40 3,274 32,677 +221
Sep17 170404 806.45 808.00 806.45 807.15 +4.30 25 575 +20
Dec17 170404 807.90 807.90 807.90 807.90 +4.30 0 26 +0
Total Volume and Open Interest 3,299 33,286 +241
Copper(CMX)
May17 170404 260.40 262.10 259.40 261.20 +0.85 56,828 121,500 +1,216
Jul17 170404 262.10 263.70 261.10 262.90 +0.90 11,123 63,507 +2,329
Sep17 170404 263.10 265.10 263.10 264.40 +0.90 2,757 22,312 -94
Dec17 170404 264.45 266.45 264.20 266.10 +1.00 2,275 30,704 -354
Mar18 170404 266.65 267.40 266.60 267.40 +0.95 90 10,189 +14
Total Volume and Open Interest 74,384 277,774 +3,032
E-mini DJIA Index(CBOT)
Jun17 170404 20580 20653 20512 20634 +44 151,669 128,356 +340
Sep17 170404 20469 20592 20459 20579 +43 76 296 +4
Dec17 170404 20542 20542 20450 20542 +43 0 29 +0
Mar18 170404 20512 20512 20462 20512 +43      
Total Volume and Open Interest 151,745 128,681 +344
S & P 500(CME)
Jun17 170404 2351.20 2358.70 2345.10 2356.60 +0.50 5,347 55,301 +41
Sep17 170404 2353.70 2353.80 2346.10 2353.70 +0.60 0 86 -1
Dec17 170404 2351.60 2351.70 2344.00 2351.60 +0.60      
Mar18 170404 2349.60 2349.70 2342.00 2349.60 +0.60      
Total Volume and Open Interest 5,347 55,387 +39
S & P 500 E-Mini(CME)
Jun17 170404 2354.25 2358.75 2344.75 2356.50 +0.50 1,716,027 2,833,401 +6,261
Sep17 170404 2352.25 2356.00 2342.00 2353.75 +0.75 1,348 4,370 +1
Dec17 170404 2349.50 2353.25 2340.50 2351.50 +0.50 827 1,913 +495
Mar18 170404 2349.50 2349.50 2341.50 2349.50 +0.50 0 20 +0
Total Volume and Open Interest 1,718,202 2,839,704 +6,757
NASDAQ 100 E-Mini(CME)
Jun17 170404 5432.75 5448.00 5406.75 5444.00 +9.50 264,740 239,261 +1,182
Sep17 170404 5426.00 5451.75 5411.75 5448.75 +10.25 227 506 +25
Dec17 170404 5450.25 5450.25 5422.00 5450.25 +10.25 0 30 +0
Total Volume and Open Interest 264,969 239,807 +1,209
S&P Midcap 400(CME) e-Mini
Jun17 170404 1708.90 1711.10 1701.00 1706.80 -1.90 19,265 90,916 +754
Sep17 170404 1705.40 1707.70 1702.30 1705.40 -1.90 1 1 +1
Dec17 170404 1702.10 1702.10 1702.10 1702.10 -1.90      
Total Volume and Open Interest 19,266 90,917 +755
Volatility Index(CBOE)
Apr17 170404 13.50 13.75 13.10 13.23 -0.25 125,277 246,023 -8,057
May17 170404 13.55 13.80 13.25 13.38 -0.20 81,637 128,373 +7,382
Jun17 170404 14.30 14.46 14.05 14.13 -0.15 22,133 47,687 +535
Jul17 170404 15.06 15.25 14.85 14.93 -0.15 8,908 36,589 +183
Total Volume and Open Interest 249,713 519,079 +1,507
S & P 600(CME)
Jun17 170404 828.60 828.60 828.60 828.60 unch      
Sep17 170404 827.30 827.30 827.30 827.30 unch      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170404 1368.30 1373.90 1361.10 1368.10 -1.00 139,716 313,408 -76,002
Sep17 170404 1362.50 1368.30 1362.20 1366.60 -1.00 151,021 409,103 +58,302
Dec17 170404 1365.10 1365.10 1365.10 1365.10 -1.00 167,811 263,679 -55,828
Total Volume and Open Interest 166,136 555,683 -1,486
Nikkei 225(CME)
Jun17 170404 19035 19060 18755 18965 -80 11,981 37,779 +1,260
Sep17 170404 18990 19070 18805 18990 -75 1 31 +1
Total Volume and Open Interest 11,982 37,810 +1,261
Nikkei 225(SGX)
Jun17 170404 19060 19060 18695 18815 -250 71,848 182,691 -185
Sep17 170404 18980 18990 18675 18785 -245 131 679 -17
Dec17 170404 18670 18670 18670 18670 -250 0 2,413 +0
Total Volume and Open Interest 72,182 192,148 -199
Nikkei 225 Mini(JPX)
Jun17 170404 19025 19045 18695 18820 -230 828,328 366,791 -1,433
Sep17 170404 18970 19000 18655 18770 -240 5,651 6,694 +218
Dec17 170404 18870 18900 18535 18650 -230 224 2,477 +36
Total Volume and Open Interest 882,602 486,318 -9,704
Nikkei 225(JPX)
Jun17 170404 19030 19050 18690 18820 -230 64,740 329,908 +2,820
Sep17 170404 18980 19000 18670 18770 -240 309 13,600 +563
Dec17 170404 18860 18860 18560 18650 -230 4 37,506 -196
Total Volume and Open Interest 65,069 432,315 +7,888
Nikkei 225(CME) Yen
Jun17 170404 18975 18995 18695 18900 -85 44,720 60,941 +1,080
Sep17 170404 18860 18860 18685 18860 -85 0 3 +0
Dec17 170404 18750 18750 18750 18750 -85      
Total Volume and Open Interest 44,720 60,945 +1,080
Nikkei 225(CME) e-Mini Yen
Jun17 170404 18900 18900 18710 18900 -80 0 13 +0
Sep17 170404 18860 18860 18860 18860 -80      
Dec17 170404 18750 18750 18750 18750 -80      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170404 5088.0 5106.5 5070.0 5095.5 +15.5 105,424 392,516 +19,880
May17 170404 5015.0 5034.5 5015.0 5032.0 +15.5 144 1,159 +47
Jun17 170404 4972.0 4989.0 4963.0 4982.5 +15.5 249 25,174 +10
Sep17 170404 4970.0 4970.0 4970.0 4970.0 +15.5 0 4,010 +0
Dec17 170404 4952.0 4952.0 4952.0 4952.0 +15.5 0 1 +0
Mar18 170404 4941.0 4941.0 4941.0 4941.0 +15.5      
Total Volume and Open Interest 105,817 422,864 +19,937
Hang Seng Index(HKFE)
Apr17 170403 24131 24271 24127 24243 +112 104,436 135,823 -783
May17 170403 24038 24160 24038 24138 +115 1,711 1,284  
Jun17 170403 23849 23955 23849 23937 +131 2,817 16,513 +817
Total Volume and Open Interest 109,134 158,358 -16,258
DAX(EUREX)
Jun17 170404 12282.0 12326.5 12253.0 12307.5 +10.5 86,697 177,435 -6,080
Sep17 170404 12282.5 12315.0 12249.0 12299.5 +10.5 261 5,321 -10
Dec17 170404 12262.5 12293.5 12262.5 12291.5 +9.5 8 3,349 -5
Total Volume and Open Interest 86,966 186,105 -6,095
Mini-DAX(EUREX)
Jun17 170404 12284.0 12328.0 12253.0 12307.5 +10.5 19,560 10,798 +2,561
Sep17 170404 12270.0 12319.0 12249.0 12299.5 +10.5 63 221 +72
Dec17 170404 12282.0 12291.5 12282.0 12291.5 +9.5 18 17 -2
Total Volume and Open Interest 19,641 11,036 +697
DJ EuroSTOXX 50(EUREX)
Jun17 170404 3405 3419 3393 3409 +3 1,069,547 3,923,455 +48,547
Sep17 170404 3395 3407 3387 3401 +4 85 45,320 +122
Dec17 170404 3388 3388 3388 3388 +3 11 34,496 +30
Total Volume and Open Interest 1,069,643 4,003,271 +48,699
Swiss Market Index(EUREX)
Jun17 170404 8520 8546 8482 8529 +18 27,443 201,153 -5,120
Sep17 170404 8499 8512 8468 8507 +18 6 4,085 +3
Dec17 170404 8477 8477 8477 8477 +18 0 96 +0
Total Volume and Open Interest 27,449 205,334 -5,117
FT-SE 100(EURONEXT)
Jun17 170404 7237.50 7273.50 7222.50 7248.50 +25.50 90,059 750,517 +2,668
Sep17 170404 7181.00 7184.00 7179.00 7184.00 +25.50 1 31 -1
Dec17 170404 7143.00 7143.00 7143.00 7143.00 +24.50 0 150 +0
Total Volume and Open Interest 90,060 750,698 +2,667
SPI 200(SFE)
Jun17 170404 5851.0 5856.0 5819.0 5844.0 -15.0 26,977 279,438 +2,776
Sep17 170404 5776.0 5788.0 5776.0 5788.0 -16.0 2 1,964 +0
Dec17 170404 5776.0 5776.0 5776.0 5776.0 -16.0 0 1,478 +0
Total Volume and Open Interest 27,033 283,810 +2,728
FTSE MIB(ISE)
Jun17 170404 19785.00 19865.00 19675.00 19823.00 -14.00 23,126 35,038 +662
Sep17 170404 19710.00 19790.00 19650.00 19753.00 -12.00 36 76 +4
Dec17 170404 19648.00 19648.00 19648.00 19648.00 -12.00 0 25 +0
Total Volume and Open Interest 23,162 35,139 +666
KOSPI 200(KFE)
Jun17 170404 281.90 282.35 280.70 281.45 -0.55 128,971 270,502 +570
Sep17 170404 282.45 282.80 281.20 281.95 -0.60 150 10,001 +27
Dec17 170404 282.00 282.00 282.00 282.00 -1.90 0 17,475 +508
Total Volume and Open Interest 129,125 308,625 +4,691
GSCI(CME)
Apr17 170404 386.80 389.75 386.80 389.20 +3.40 196 15,248 +142
May17 170404 392.20 392.75 392.20 392.20 +3.40 2 352 +2
Jun17 170404 393.20 393.20 393.20 393.20 +3.40      
Total Volume and Open Interest 198 15,600 +144
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