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 Thu April 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170406 944.00 946.50 938.50 941.50 -2.75 146,303 304,383 -10,526
Jul17 170406 955.50 957.50 949.50 952.75 -2.50 105,128 218,916 +15,328
Aug17 170406 958.00 959.75 951.75 954.75 -3.00 6,318 27,372 +183
Sep17 170406 955.25 956.75 949.25 952.25 -3.50 1,514 7,418 +214
Nov17 170406 954.00 955.75 947.25 950.75 -3.25 25,078 156,327 +1,744
Jan18 170406 960.00 961.25 953.50 956.75 -3.50 1,078 8,386 +33
Mar18 170406 964.25 964.50 957.00 960.50 -2.75 1,122 8,990 +229
May18 170406 967.25 969.00 962.50 965.00 -2.75 479 3,881 +74
Jul18 170406 974.75 974.75 968.25 971.25 -2.50 454 10,513 +167
Aug18 170406 971.75 971.75 967.00 967.00 -2.75 0 50 +0
Sep18 170406 955.00 955.00 955.00 955.00 -2.75 0 39 +0
Nov18 170406 947.50 949.50 943.75 946.00 -3.00 323 3,051 +44
Jan19 170406 949.50 949.50 949.50 949.50 -3.25 0 59 +0
Mar19 170406 951.75 951.75 951.75 951.75 -2.75      
Total Volume and Open Interest 287,797 749,429 +7,490
Soybean Meal(CBOT)
May17 170406 309.50 311.10 308.20 308.70 -1.10 57,539 149,690 -2,019
Jul17 170406 312.90 314.30 311.80 312.40 -0.50 44,291 125,942 +7,416
Aug17 170406 313.60 314.50 312.20 313.10 -0.30 5,220 17,688 +837
Sep17 170406 313.40 314.30 312.50 313.20 -0.40 2,844 14,375 +373
Oct17 170406 311.80 312.80 310.90 311.50 -0.50 1,894 11,257 -225
Dec17 170406 313.00 313.70 311.70 312.20 -0.60 7,911 53,374 +436
Jan18 170406 312.70 314.00 312.20 312.80 -0.20 215 3,689 +37
Mar18 170406 313.20 314.20 312.70 313.20 -0.20 626 4,599 -21
May18 170406 313.70 314.70 313.40 313.90 -0.10 471 2,582 +54
Jul18 170406 315.40 316.50 315.10 315.50 -0.10 622 2,815 +230
Total Volume and Open Interest 121,922 387,985 +7,274
Soybean Oil(CBOT)
May17 170406 31.87 32.01 31.26 31.37 -0.46 57,580 162,974 -7,564
Jul17 170406 32.15 32.28 31.53 31.65 -0.44 40,394 131,582 +7,136
Aug17 170406 32.23 32.35 31.63 31.75 -0.44 5,274 22,185 +734
Sep17 170406 32.31 32.42 31.73 31.85 -0.43 2,285 15,643 +437
Oct17 170406 32.39 32.48 31.79 31.88 -0.43 723 12,233 -333
Dec17 170406 32.52 32.64 31.94 32.05 -0.42 5,987 64,706 +424
Jan18 170406 32.79 32.79 32.12 32.22 -0.40 173 3,787 -59
Mar18 170406 32.74 32.95 32.28 32.37 -0.41 952 5,261 -554
May18 170406 32.87 33.07 32.44 32.51 -0.41 221 2,013 +51
Jul18 170406 32.93 33.24 32.60 32.72 -0.37 492 1,910 +45
Total Volume and Open Interest 114,438 424,382 +476
Canola(WCE)
May17 170406 489.4 490.4 483.5 485.7 -3.6 5,603 67,922 -444
Jul17 170406 493.7 494.5 487.5 489.6 -4.1 6,394 61,186 +554
Nov17 170406 483.8 486.4 479.0 481.0 -2.4 1,904 59,289 -12
Jan18 170406 487.4 489.2 482.2 483.3 -2.8 203 8,521 -88
Mar18 170406 492.5 492.5 484.8 486.0 -3.6 18 568 +11
Total Volume and Open Interest 14,122 197,636 +21
Corn(CBOT)
May17 170406 364.25 365.50 360.00 360.75 -4.00 143,411 538,546 -15,674
Jul17 170406 372.00 373.00 367.75 368.50 -4.00 77,296 421,986 +12,057
Sep17 170406 379.75 380.50 375.50 376.25 -3.75 21,287 175,133 +2,298
Dec17 170406 389.00 389.75 385.00 386.00 -3.25 31,019 220,808 +3,891
Mar18 170406 398.00 399.00 394.25 395.00 -3.50 2,741 57,591 +619
May18 170406 404.00 404.50 400.25 401.00 -3.00 474 7,533 +16
Jul18 170406 408.00 409.00 404.75 406.00 -2.50 1,440 16,860 +386
Sep18 170406 400.25 400.25 398.25 399.25 -2.00 117 2,025 +37
Dec18 170406 402.25 402.25 399.00 400.00 -2.00 726 17,654 +79
Mar19 170406 408.00 408.00 407.00 407.00 -2.00 13 369 +12
Total Volume and Open Interest 278,534 1,459,194 +3,729
Wheat(CBOT)
May17 170406 429.00 430.75 421.75 423.25 -6.50 69,263 233,424 -3,245
Jul17 170406 442.00 443.00 434.50 436.00 -6.50 53,145 149,468 +6,090
Sep17 170406 455.75 456.75 449.00 450.25 -6.50 15,815 54,178 +1,355
Dec17 170406 476.50 477.25 469.50 470.75 -6.25 9,687 64,920 -903
Mar18 170406 493.00 493.50 486.50 487.75 -6.00 1,837 11,222 +78
May18 170406 503.00 503.25 496.75 498.25 -6.50 521 1,400 -7
Total Volume and Open Interest 150,951 517,200 +3,645
Wheat(KCBT)
May17 170406 424.50 426.50 419.00 420.00 -5.00 18,762 108,573 +538
Jul17 170406 438.00 439.50 432.25 433.00 -5.00 12,266 104,186 +1,884
Sep17 170406 453.50 454.75 448.00 448.75 -5.25 2,109 20,223 +442
Dec17 170406 476.75 478.25 472.25 473.00 -4.50 2,369 24,862 +234
Mar18 170406 493.50 495.25 489.50 490.00 -4.50 1,592 11,163 +597
May18 170406 502.25 502.25 499.00 499.75 -4.25 814 2,307 +57
Jul18 170406 508.25 508.25 503.75 505.25 -3.00 971 2,600 +466
Total Volume and Open Interest 38,883 274,280 +4,218
Wheat(MGE)
May17 170406 523.75 525.75 519.50 521.75 -2.75 3,863 22,225 -993
Jul17 170406 532.25 533.75 526.75 529.25 -3.00 3,436 21,033 +797
Sep17 170406 540.50 541.50 535.50 537.50 -3.00 1,689 10,000 -13
Dec17 170406 551.50 552.75 547.25 548.50 -3.00 892 7,495 +62
Mar18 170406 562.25 563.00 558.50 559.50 -2.75 303 4,439 +80
May18 170406 567.50 567.50 565.25 566.00 -2.50 296 1,991 +127
Total Volume and Open Interest 10,556 67,699 +102
Oats(CBOT)
May17 170406 222.75 222.75 218.00 218.75 -3.75 375 4,075 -57
Jul17 170406 218.00 219.00 215.75 217.25 -2.00 183 2,064 +111
Sep17 170406 215.75 215.75 214.00 215.00 -2.50 7 86 +1
Dec17 170406 217.50 217.50 214.25 215.75 -2.75 15 606 +9
Total Volume and Open Interest 580 6,891 +64
Rough Rice(CBOT)
May17 170406 10.15 10.26 10.14 10.18 +0.01 582 8,028 -153
Jul17 170406 10.41 10.52 10.40 10.44 unch 92 2,421 +65
Sep17 170406 10.63 10.63 10.63 10.63 +0.01 6 156 +0
Nov17 170406 10.77 10.77 10.77 10.77 +0.01 0 23 +0
Total Volume and Open Interest 682 10,629 -87
Live Cattle(CME)
Apr17 170406 118.550 119.050 118.180 118.800 +0.515 7,847 30,201 -1,187
Jun17 170406 109.650 110.230 109.135 110.135 +0.705 22,824 184,343 -215
Aug17 170406 105.800 106.450 105.330 106.385 +0.785 11,050 78,612 +347
Oct17 170406 105.700 106.285 105.180 106.200 +0.620 6,277 61,414 +1,670
Dec17 170406 106.400 107.180 106.000 107.080 +0.630 1,436 23,745 +314
Feb18 170406 106.750 107.580 106.480 107.385 +0.555 448 9,249 +44
Total Volume and Open Interest 50,177 391,827 +1,041
Feeder Cattle(CME)
Apr17 170406 131.450 132.380 130.325 131.950 +1.415 2,800 6,026 -436
May17 170406 131.185 132.575 130.250 132.185 +1.750 5,691 24,087 -200
Aug17 170406 132.700 134.035 131.935 133.700 +1.550 3,403 20,118 +58
Sep17 170406 132.500 133.785 131.685 133.485 +1.550 1,204 4,218 +89
Oct17 170406 131.400 132.825 130.850 132.630 +1.445 569 1,794 +61
Nov17 170406 129.630 131.235 129.400 131.000 +1.250 151 750 +1
Jan18 170406 125.050 126.680 124.900 126.550 +1.220 31 477 +7
Total Volume and Open Interest 13,849 57,471 -420
Lean Hogs(CME)
Apr17 170406 63.900 64.000 63.380 63.930 +0.300 4,753 14,883 -1,523
May17 170406 68.535 69.600 68.300 69.550 +1.200 120 1,715 +10
Jun17 170406 72.350 73.785 72.080 73.700 +1.665 11,564 82,880 +834
Jul17 170406 72.650 73.830 72.285 73.750 +1.465 3,211 22,053 -232
Aug17 170406 72.580 73.700 72.250 73.635 +1.285 2,898 28,381 -228
Oct17 170406 63.600 64.750 63.380 64.680 +1.195 1,738 29,323 +92
Dec17 170406 59.700 60.700 59.550 60.650 +1.115 510 17,313 -51
Feb18 170406 62.850 63.800 62.850 63.800 +0.920 78 3,556 +15
Total Volume and Open Interest 24,890 202,770 -1,083
Class III Milk(CME)
Apr17 170406 15.23 15.31 15.11 15.14 -0.18 216 5,229 +14
May17 170406 15.30 15.37 15.05 15.13 -0.23 227 4,646 +1
Jun17 170406 15.66 15.68 15.29 15.39 -0.31 243 4,685 -34
Jul17 170406 16.18 16.27 15.97 16.02 -0.26 90 3,296 -10
Aug17 170406 16.57 16.67 16.46 16.51 -0.23 36 2,743 +18
Sep17 170406 16.75 16.78 16.61 16.65 -0.23 14 2,707 -5
Oct17 170406 16.72 16.74 16.63 16.64 -0.15 4 2,163 +1
Nov17 170406 16.65 16.65 16.57 16.60 -0.19 0 1,939 +0
Dec17 170406 16.47 16.50 16.44 16.50 -0.08 3 1,959 +0
Jan18 170406 16.50 16.50 16.45 16.50 -0.01 1 596 +1
Feb18 170406 16.45 16.45 16.45 16.45 unch 1 567 +1
Mar18 170406 16.36 16.36 16.32 16.32 +0.01 0 462 +0
Apr18 170406 16.30 16.30 16.30 16.30 unch 6 311 +6
Total Volume and Open Interest 841 32,138 -7
Cocoa(ICE)
May17 170406 2106 2115 2072 2087 -24 25,010 72,550 -6,950
Jul17 170406 2113 2118 2074 2090 -23 25,648 95,700 +5,021
Sep17 170406 2115 2121 2081 2095 -22 6,297 47,743 +766
Dec17 170406 2132 2137 2100 2113 -21 2,051 23,828 +153
Mar18 170406 2150 2154 2122 2134 -22 262 18,049 +45
May18 170406 2165 2165 2143 2149 -22 20 6,717 -16
Jul18 170406 2187 2187 2165 2165 -22 4 7,839 +0
Total Volume and Open Interest 59,363 282,231 -1,038
Coffee "C"(ICE)
May17 170406 137.30 138.95 137.10 137.75 +0.45 20,041 72,370 -4,338
Jul17 170406 139.90 141.30 139.50 140.10 +0.50 14,168 61,523 +4,477
Sep17 170406 141.95 143.50 141.85 142.45 +0.55 3,818 29,630 +478
Dec17 170406 145.40 146.90 145.25 145.85 +0.55 4,156 20,474 +773
Mar18 170406 149.00 150.05 148.40 149.05 +0.60 2,639 6,477 +1,020
May18 170406 151.70 151.85 150.70 151.20 +0.60 417 4,046 +212
Total Volume and Open Interest 45,683 201,377 +2,724
Orange Juice(ICE)
May17 170406 159.15 163.65 158.75 162.05 +1.30 1,277 5,936 -316
Jul17 170406 152.50 156.75 152.40 155.65 +1.50 514 3,685 +269
Sep17 170406 152.10 155.00 152.10 154.15 +1.40 31 1,117 -4
Nov17 170406 154.00 154.00 153.50 153.50 +1.35 7 414 -4
Jan18 170406 154.65 154.65 154.65 154.65 +1.30 1 80 +0
Mar18 170406 156.15 156.15 156.15 156.15 +1.30 0 39 +0
Total Volume and Open Interest 1,830 11,291 -55
Sugar #11(ICE)
May17 170406 16.10 16.54 16.08 16.45 +0.35 95,012 274,016 -7,754
Jul17 170406 16.22 16.55 16.22 16.49 +0.25 67,165 211,845 +9,695
Oct17 170406 16.52 16.79 16.52 16.73 +0.21 31,068 133,993 +1,558
Mar18 170406 17.16 17.31 17.09 17.26 +0.16 16,748 102,227 +3,072
May18 170406 17.00 17.20 16.99 17.15 +0.15 5,537 31,658 +889
Jul18 170406 16.86 17.07 16.86 17.02 +0.15 3,774 16,871 -108
Oct18 170406 16.85 17.08 16.85 17.03 +0.17 2,411 17,300 -438
Mar19 170406 17.08 17.28 17.08 17.26 +0.18 530 10,556 +18
Total Volume and Open Interest 222,611 808,726 +6,908
London Cocoa(LCE)
May17 170406 1696 1696 1665 1671 -20 11,658 86,518 -5,090
Jul17 170406 1697 1700 1673 1680 -19 12,994 67,389 +2,950
Sep17 170406 1710 1711 1685 1692 -17 3,396 38,848 -692
Dec17 170406 1728 1729 1703 1709 -19 3,214 44,316 +494
Mar18 170406 1745 1745 1721 1726 -18 1,425 29,748 +213
May18 170406 1754 1754 1736 1742 -18 243 8,738 -28
Jul18 170406 1768 1768 1754 1756 -18 84 5,148 -4
Total Volume and Open Interest 33,287 284,056 -2,199
London Sugar(LCE)
May17 170406 465.10 475.00 465.00 473.60 +9.40 10,616 28,917 -3,280
Aug17 170406 460.70 467.40 459.60 466.10 +6.40 7,843 30,056 +1,727
Oct17 170406 451.30 456.70 450.20 455.30 +5.10 2,354 17,996 -254
Dec17 170406 448.40 452.50 447.50 452.10 +4.50 418 7,256 +63
Mar18 170406 450.00 453.90 450.00 453.60 +4.00 452 5,262 +116
Total Volume and Open Interest 22,568 93,660 -1,128
Cotton(ICE)
May17 170406 74.84 75.07 74.48 74.51 -0.36 16,874 109,308 -9,671
Jul17 170406 76.66 76.79 76.38 76.40 -0.26 12,803 71,857 +2,812
Oct17 170406 73.74 73.74 73.74 73.74 -0.09 0 40 +0
Dec17 170406 73.28 73.55 73.12 73.27 -0.12 2,645 79,145 +42
Mar18 170406 73.07 73.39 73.04 73.18 -0.14 154 7,290 +56
May18 170406 73.08 73.42 73.08 73.31 +0.02 93 1,171 +59
Total Volume and Open Interest 32,958 271,090 -6,385
Lumber(CME)
May17 170406 384.3 389.6 383.7 389.6 +10.0 614 3,528 -89
Jul17 170406 391.6 398.5 391.4 398.5 +10.0 510 1,729 +104
Sep17 170406 394.0 401.4 394.0 401.4 +10.0 230 417 +66
Nov17 170406 390.4 398.0 390.4 398.0 +10.0 80 151 +40
Total Volume and Open Interest 1,477 5,890 +162
Crude Oil(NYM)
May17 170406 50.80 51.82 50.77 51.70 +0.55 651,398 511,207 -34,685
Jun17 170406 51.30 52.25 51.23 52.13 +0.53 212,873 341,544 +3,932
Jul17 170406 51.62 52.59 51.59 52.47 +0.52 73,196 151,943 +7,660
Aug17 170406 51.99 52.82 51.92 52.72 +0.50 37,208 93,323 +1,141
Sep17 170406 52.14 53.00 52.10 52.90 +0.48 42,685 175,434 +3,618
Oct17 170406 52.29 53.11 52.27 53.03 +0.46 18,586 68,490 +560
Nov17 170406 52.51 53.20 52.37 53.12 +0.44 11,017 49,439 -346
Dec17 170406 52.44 53.27 52.43 53.18 +0.42 92,290 260,715 -120
Jan18 170406 52.52 53.26 52.52 53.21 +0.41 6,425 60,733 +189
Feb18 170406 52.85 53.23 52.51 53.21 +0.40 4,712 28,345 +131
Mar18 170406 52.49 53.23 52.49 53.19 +0.39 7,112 45,298 +343
Apr18 170406 52.54 53.19 52.52 53.15 +0.37 2,602 17,009 +264
May18 170406 53.11 53.11 53.11 53.11 +0.37 2,074 12,938 +1,128
Jun18 170406 52.53 53.12 52.40 53.06 +0.37 16,106 87,503 +1,618
Jul18 170406 52.99 52.99 52.99 52.99 +0.36 991 12,446 +142
Aug18 170406 52.85 52.92 52.84 52.92 +0.36 824 8,612 -145
Total Volume and Open Interest 1,230,222 2,200,921 -12,143
e-miNY Crude Oil(NYM)
May17 170406 50.775 51.825 50.775 51.700 +0.550 11,207 2,412 -58
Jun17 170406 51.400 52.225 51.250 52.125 +0.525 387 693 -5
Jul17 170406 51.750 52.550 51.625 52.475 +0.525 91 249 +10
Aug17 170406 52.550 52.750 52.200 52.725 +0.500 10 39 +2
Sep17 170406 52.750 53.000 52.325 52.900 +0.475 21 113 -12
Oct17 170406 53.025 53.050 53.025 53.025 +0.450 20 4 -12
Nov17 170406 52.850 53.125 52.850 53.125 +0.450 40 105 +32
Dec17 170406 52.750 53.200 52.750 53.175 +0.425 58 163 +31
Jan18 170406 53.200 53.200 53.200 53.200 +0.400 1 115 -1
Feb18 170406 53.200 53.200 53.200 53.200 +0.400 0 51 +0
Total Volume and Open Interest 11,863 4,081 -13
NY Harbor ULSD(NYM)
May17 170406 159.60 161.75 159.46 161.29 +0.94 62,967 116,605 -5,768
Jun17 170406 160.30 162.44 160.19 161.99 +0.94 41,732 81,054 +2,758
Jul17 170406 161.27 163.23 161.18 162.84 +0.98 22,148 49,758 +1,104
Aug17 170406 162.29 164.05 162.05 163.74 +1.06 8,961 23,854 +1,707
Sep17 170406 163.21 165.00 163.02 164.79 +1.12 8,026 27,190 +1,268
Oct17 170406 164.21 166.01 164.09 165.86 +1.17 2,003 10,047 +506
Nov17 170406 166.61 167.09 165.00 166.86 +1.23 1,107 11,001 -45
Dec17 170406 166.11 167.87 165.75 167.68 +1.28 7,409 58,736 +0
Jan18 170406 168.14 168.62 167.91 168.53 +1.32 232 7,642 +75
Feb18 170406 168.50 168.95 168.47 168.91 +1.34 67 3,482 +4
Mar18 170406 168.30 168.73 168.20 168.68 +1.33 182 4,216 +10
Apr18 170406 167.45 167.94 167.45 167.75 +1.30 35 2,331 +0
May18 170406 166.75 166.95 166.75 166.95 +1.26 6 1,254 +0
Jun18 170406 166.15 166.51 164.83 166.51 +1.19 229 12,069 +107
Total Volume and Open Interest 155,460 423,042 +1,819
RBOB Gasoline(NYM)
May17 170406 171.44 173.20 170.87 172.96 +1.43 73,023 126,330 -1,294
Jun17 170406 171.50 172.84 170.71 172.64 +1.20 57,683 75,768 +3,910
Jul17 170406 170.43 172.20 170.16 172.02 +1.11 32,336 44,144 +2,908
Aug17 170406 169.01 170.70 168.78 170.59 +1.08 13,833 24,582 +859
Sep17 170406 166.58 168.42 166.50 168.30 +1.02 13,172 31,505 +975
Oct17 170406 153.62 155.48 153.58 155.37 +1.00 6,782 19,493 +486
Nov17 170406 150.90 152.43 150.64 152.33 +0.98 2,391 12,959 +320
Dec17 170406 148.51 150.30 148.33 150.18 +1.01 5,226 33,817 -197
Jan18 170406 148.68 149.67 148.68 149.67 +1.04 231 4,730 -19
Feb18 170406 150.44 150.44 150.44 150.44 +1.06 120 2,133 +5
Total Volume and Open Interest 208,159 397,825 +8,815
e-miNY RBOB Gasoline(NYM)
May17 170406 172.96 172.96 172.96 172.96 +1.43 0 1 +0
Jun17 170406 172.64 172.64 172.64 172.64 +1.20      
Jul17 170406 172.02 172.02 172.02 172.02 +1.11      
Aug17 170406 170.59 170.59 170.59 170.59 +1.08      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170406 3.269 3.337 3.235 3.331 +0.065 165,274 301,698 -10,301
Jun17 170406 3.344 3.408 3.314 3.401 +0.057 50,476 130,565 +2,756
Jul17 170406 3.416 3.477 3.386 3.470 +0.054 42,364 156,738 +2,501
Aug17 170406 3.444 3.495 3.412 3.491 +0.051 19,075 61,941 +2,066
Sep17 170406 3.421 3.480 3.395 3.475 +0.050 19,743 105,679 +859
Oct17 170406 3.433 3.490 3.408 3.486 +0.049 31,882 124,062 -1,092
Nov17 170406 3.481 3.534 3.455 3.531 +0.047 12,165 44,921 +378
Dec17 170406 3.590 3.650 3.577 3.647 +0.047 11,826 58,654 +682
Jan18 170406 3.665 3.718 3.640 3.715 +0.044 15,860 88,113 +513
Feb18 170406 3.620 3.672 3.608 3.671 +0.043 6,441 33,159 -107
Mar18 170406 3.520 3.572 3.506 3.571 +0.040 17,057 56,944 +1,436
Apr18 170406 2.930 2.935 2.909 2.931 -0.002 15,605 84,247 +1,795
May18 170406 2.852 2.862 2.839 2.857 -0.007 6,131 26,262 -226
Jun18 170406 2.870 2.877 2.861 2.873 -0.008 2,455 15,753 +855
Jul18 170406 2.889 2.891 2.879 2.891 -0.009 1,369 18,357 +453
Aug18 170406 2.890 2.897 2.880 2.893 -0.009 1,738 14,299 +547
Total Volume and Open Interest 430,663 1,424,546 +4,608
Brent Crude Oil(ICE)
Jun17 170406 54.13 55.00 54.02 54.89 +0.53 353,017 570,776 -6,987
Jul17 170406 54.41 55.28 54.30 55.17 +0.54 150,238 325,538 -65
Aug17 170406 54.61 55.46 54.51 55.35 +0.52 75,193 149,847 +2,860
Sep17 170406 54.73 55.56 54.62 55.45 +0.51 67,386 202,914 +1,097
Oct17 170406 54.80 55.61 54.68 55.51 +0.50 35,392 110,099 -1,847
Nov17 170406 54.79 55.62 54.72 55.53 +0.49 28,858 67,709 -4,583
Dec17 170406 54.85 55.63 54.73 55.53 +0.48 123,420 258,049 +6,537
Jan18 170406 54.99 55.61 54.86 55.51 +0.47 7,335 45,051 -2,156
Feb18 170406 54.83 55.51 54.83 55.46 +0.46 3,292 33,666 +866
Mar18 170406 55.40 55.40 55.40 55.40 +0.45 5,216 34,798 +932
Apr18 170406 55.34 55.34 55.34 55.34 +0.44 1,491 19,425 -75
May18 170406 55.26 55.26 55.26 55.26 +0.43 1,399 19,588 +541
Jun18 170406 54.55 55.23 54.47 55.15 +0.41 20,655 87,186 -1,294
Jul18 170406 55.07 55.07 55.07 55.07 +0.39 490 13,433 -47
Total Volume and Open Interest 931,548 2,381,020 +1,300
Gas Oil(ICE)
Apr17 170406 480.75 485.75 479.50 483.25 +2.25 42,298 101,455 -10,476
May17 170406 482.25 487.25 481.00 484.75 +2.50 99,159 147,843 +3,218
Jun17 170406 483.50 488.25 482.00 486.25 +3.00 94,228 131,522 -8,696
Jul17 170406 484.50 489.75 483.50 487.75 +3.25 32,197 88,826 +5,497
Aug17 170406 486.00 491.75 485.25 489.75 +3.50 13,907 57,054 +3,967
Sep17 170406 488.25 493.75 487.50 491.75 +3.50 9,755 47,014 -457
Oct17 170406 490.75 496.00 490.75 494.25 +3.50 4,827 41,718 +430
Nov17 170406 491.50 496.50 490.50 495.00 +3.50 4,264 18,402 -226
Dec17 170406 491.75 497.00 490.75 495.25 +3.50 24,726 88,322 -2,015
Jan18 170406 494.00 498.00 494.00 496.75 +3.50 1,743 16,955 +39
Total Volume and Open Interest 343,217 923,467 -6,770
Ethanol(CBOT)
May17 170406 1.647 1.647 1.598 1.610 -0.035 403 3,099 +3
Jun17 170406 1.617 1.617 1.583 1.593 -0.032 182 774 +37
Jul17 170406 1.593 1.593 1.570 1.573 -0.041 0 251 +0
Aug17 170406 1.554 1.554 1.554 1.554 -0.038 0 442 +0
Sep17 170406 1.547 1.547 1.547 1.547 -0.035 0 81 +0
Oct17 170406 1.535 1.535 1.535 1.535 -0.031 0 182 +0
Nov17 170406 1.517 1.517 1.517 1.517 -0.027 0 89 +0
Dec17 170406 1.500 1.500 1.500 1.500 -0.027 0 20 +0
Total Volume and Open Interest 585 4,940 -42
WTI Crude Oil(ICE)
May17 170406 50.88 51.82 50.81 51.70 +0.55 51,751 61,777 -3,440
Jun17 170406 51.36 52.25 51.27 52.13 +0.53 94,442 118,718 -3,095
Jul17 170406 51.69 52.58 51.63 52.47 +0.52 40,076 58,832 +2,061
Aug17 170406 51.93 52.82 51.91 52.72 +0.50 14,538 22,932 +331
Sep17 170406 52.48 52.99 52.46 52.90 +0.48 10,657 41,095 +1,362
Oct17 170406 52.74 53.10 52.74 53.03 +0.46 5,120 20,017 +576
Nov17 170406 52.84 53.19 52.84 53.12 +0.44 2,157 5,528 +90
Dec17 170406 52.54 53.26 52.45 53.18 +0.42 23,156 115,636 -2,131
Jan18 170406 52.94 53.23 52.94 53.21 +0.41 562 4,969 +17
Feb18 170406 53.05 53.21 53.05 53.21 +0.40 355 4,296 -30
Mar18 170406 53.19 53.19 53.19 53.19 +0.39 311 9,314 -8
Apr18 170406 53.15 53.15 53.15 53.15 +0.37 288 2,221 +55
May18 170406 53.11 53.11 53.11 53.11 +0.37 169 1,081 +14
Jun18 170406 53.06 53.08 53.06 53.06 +0.37 3,844 35,040 +840
Jul18 170406 52.99 52.99 52.99 52.99 +0.36 13 347 -13
Aug18 170406 52.92 52.92 52.92 52.92 +0.36 10 1,578 -10
Total Volume and Open Interest 257,334 636,270 -988
US Dollar Index(ICE)
Jun17 170406 100.370 100.670 100.285 100.570 +0.130 26,548 67,917 +18
Sep17 170406 100.165 100.500 100.165 100.415 +0.135 153 991 +22
Dec17 170406 100.110 100.305 100.110 100.250 +0.135 12 425 +3
Total Volume and Open Interest 26,714 69,383 +44
Australian Dollar(CME)
Jun17 170406 75.60 75.67 75.22 75.31 -0.41 79,619 131,396 -4,028
Sep17 170406 75.50 75.54 75.08 75.21 -0.40 31 996 +1
Dec17 170406 75.13 75.20 75.06 75.13 -0.40 1 61 +1
Total Volume and Open Interest 79,841 133,130 -4,042
British Pound(CME)
Jun17 170406 125.10 125.27 124.72 124.98 -0.10 96,377 241,979 +1,772
Sep17 170406 125.41 125.57 125.04 125.30 -0.10 173 566 +59
Dec17 170406 125.66 125.87 125.41 125.66 -0.09 13 213 -1
Total Volume and Open Interest 96,820 243,558 +1,784
Canadian Dollar(CME)
Jun17 170406 74.49 74.71 74.41 74.64 -0.01 59,012 130,359 +1,289
Sep17 170406 74.57 74.80 74.52 74.74 -0.01 63 1,975 +6
Dec17 170406 74.77 74.90 74.67 74.86 -0.01 21 1,612 +10
Mar18 170406 74.99 75.02 74.83 74.99 unch 0 102 +0
Total Volume and Open Interest 59,214 134,952 +1,264
Japanese Yen(CME)
Jun17 170406 90.71 90.91 90.21 90.54 +0.13 183,191 191,249 -860
Sep17 170406 91.20 91.25 90.60 90.91 +0.13 150 1,107 +4
Dec17 170406 91.28 91.61 91.11 91.37 +0.13 3 181 +3
Total Volume and Open Interest 183,993 193,550 -818
Swiss Franc(CME)
Jun17 170406 99.96 100.14 99.74 99.89 -0.06 22,507 41,111 +2,259
Sep17 170406 100.55 100.72 100.37 100.50 -0.06 4 140 -1
Dec17 170406 101.16 101.32 101.16 101.16 -0.05 2 9 -2
Total Volume and Open Interest 22,513 41,266 +2,256
EuroFX(CME)
Jun17 170406 106.99 107.19 106.64 106.82 -0.21 184,581 394,672 +1,029
Sep17 170406 107.52 107.68 107.14 107.33 -0.20 320 2,262 +39
Dec17 170406 107.76 108.17 107.73 107.87 -0.21 14 393 +2
Total Volume and Open Interest 185,898 398,550 +956
Mexican Peso(CME)
Apr17 170406 532.25 532.25 532.25 532.25 -1.38      
May17 170406 530.00 530.00 530.00 530.00 -1.38      
Total Volume and Open Interest 38,593 201,542 +2,443
Brazilian Real(CME)
May17 170406 319.90 320.05 315.80 316.65 -5.10 1,239 21,480 -87
Jun17 170406 316.70 317.45 313.95 314.30 -5.05 36 5,810 -1
Jul17 170406 312.45 312.45 312.45 312.45 -5.00      
Aug17 170406 310.85 310.85 310.85 310.85 -4.60      
Total Volume and Open Interest 1,275 27,290 -88
30-Year T-Bonds(CBOT)
Jun17 170406 151~280 152~000 151~030 151~230 +0~070 290,304 652,115 +12,154
Sep17 170406 150~160 150~240 149~290 150~150 +0~060 31 85 +10
Dec17 170406 150~150 150~150 150~150 150~150 +0~060      
Total Volume and Open Interest 290,335 652,200 +12,164
10-Year T-Notes(CBOT)
Jun17 170406 125~065 125~095 124~300 125~040 +0~025 1,479,991 3,066,605 +40,145
Sep17 170406 124~295 124~300 124~190 124~240 +0~025 540 1,477 +361
Dec17 170406 124~240 124~240 124~240 124~240 +0~025      
Total Volume and Open Interest 1,480,531 3,068,082 +40,506
5-Year T-Notes(CBOT)
Jun17 170406 118~032 118~054 117~302 118~016 +0~010 939,904 3,063,217 +88,234
Sep17 170406 117~146 117~172 117~124 117~146 +0~010 52 109 +52
Dec17 170406 117~146 117~146 117~146 117~146 +0~010      
Total Volume and Open Interest 939,956 3,063,326 +88,286
2 Year T-Notes(CBOT)
Jun17 170406 108~092 108~096 108~074 108~084 +0~002 349,486 1,356,035 -9,801
Sep17 170406 108~034 108~034 108~034 108~034 +0~002      
Dec17 170406 108~034 108~034 108~034 108~034 +0~002      
Total Volume and Open Interest 349,486 1,356,035 -9,801
Eurodollars(CME)
Jun17 170406 98.710 98.715 98.695 98.695 -0.015 260,625 1,462,241 -10,032
Sep17 170406 98.580 98.585 98.560 98.565 -0.010 323,562 1,337,166 +7,166
Dec17 170406 98.490 98.495 98.460 98.470 -0.010 482,619 1,470,147 +19,497
Mar18 170406 98.410 98.425 98.385 98.395 -0.005 315,921 1,118,277 -6,290
Jun18 170406 98.310 98.330 98.280 98.300 unch 339,509 1,024,335 +24,732
Sep18 170406 98.220 98.235 98.185 98.205 unch 331,759 801,087 +7,204
Dec18 170406 98.105 98.125 98.070 98.095 unch 436,194 1,446,728 +37,283
Mar19 170406 98.040 98.060 98.005 98.025 -0.005 236,547 670,404 -7,133
Jun19 170406 97.975 97.990 97.935 97.960 -0.005 179,019 659,140 +6,510
Sep19 170406 97.905 97.925 97.870 97.895 -0.005 151,701 561,572 -1,304
Dec19 170406 97.825 97.840 97.785 97.810 -0.005 203,927 598,230 +2,129
Mar20 170406 97.775 97.790 97.740 97.760 -0.005 112,525 339,636 +6,899
Jun20 170406 97.720 97.735 97.685 97.710 -0.005 70,450 194,890 +3,570
Sep20 170406 97.670 97.685 97.635 97.660 -0.005 73,830 190,783 -10,105
Dec20 170406 97.605 97.625 97.575 97.595 -0.005 61,982 272,797 +4,386
Mar21 170406 97.565 97.580 97.535 97.555 -0.005 62,516 108,242 +4,164
Jun21 170406 97.530 97.540 97.490 97.510 -0.005 34,983 109,004 -1,014
Sep21 170406 97.475 97.495 97.440 97.460 -0.005 31,673 61,758 +963
Total Volume and Open Interest 3,818,233 12,943,416 +97,681
Ultra T-Bond(CBOT)
Jun17 170406 161~18 161~24 160~19 161~15 +0~13 106,355 713,122 -668
Sep17 170406 160~12 160~16 159~21 160~12 +0~13 0 611 +0
Dec17 170406 160~12 160~12 160~12 160~12 +0~13      
Total Volume and Open Interest 106,355 713,733 -668
Ultra 10-Yr T-Note(CBOT)
Jun17 170406 134~195 134~225 134~080 134~170 +0~050 78,288 345,435 +3,883
Sep17 170406 133~250 133~250 133~250 133~250 +0~050      
Dec17 170406 133~250 133~250 133~250 133~250 +0~050      
Total Volume and Open Interest 78,288 345,435 +3,883
30 Day Federal Funds(CBOT)
Apr17 170406 99.107 99.107 99.105 99.107 unch 32,602 437,943 -4,291
May17 170406 99.095 99.100 99.090 99.095 unch 25,174 247,448 -3,889
Jun17 170406 99.015 99.020 99.010 99.015 unch 10,782 69,741 -445
Jul17 170406 98.950 98.950 98.935 98.940 -0.005 46,966 129,684 -2,569
Aug17 170406 98.930 98.935 98.915 98.920 -0.010 25,636 101,428 +1,466
Sep17 170406 98.895 98.895 98.875 98.880 -0.010 6,358 26,576 -287
Total Volume and Open Interest 282,953 1,576,675 +3,710
Japanese Govt Bonds(SGX)
Jun17 170406 150.45 150.48 150.39 150.41 -0.03 749 16,354 +224
Sep17 170406 150.41 150.41 150.41 150.41 -0.03      
Dec17 170406 150.41 150.41 150.41 150.41 -0.03      
Total Volume and Open Interest 749 16,354 +224
Euro-Buxl(EUREX)
Jun17 170406 171.38 171.46 170.50 171.06 +0.46 47,996 186,741 -3,092
Sep17 170406 169.08 169.48 168.90 169.30 +0.42 59 2,461 +111
Dec17 170406 167.52 167.52 167.52 167.52 +0.46      
Total Volume and Open Interest 48,055 189,202 -2,981
Euro-Bund(EUREX)
Jun17 170406 162.63 162.67 162.25 162.39 -0.01 654,752 1,926,480 -60,516
Sep17 170406 164.47 164.53 164.16 164.25 -0.01 3,406 39,414 +3,673
Dec17 170406 161.39 161.39 161.39 161.39 -0.01 0 1 +0
Total Volume and Open Interest 658,158 1,965,895 -56,843
Euro-Bobl(EUREX)
Jun17 170406 132.35 132.39 132.16 132.21 -0.07 424,131 1,307,833 -48,889
Sep17 170406 133.07 133.07 132.95 132.95 -0.07 806 13,356 +45
Dec17 170406 131.91 131.91 131.91 131.91 -0.07      
Total Volume and Open Interest 424,937 1,321,189 -48,844
Euro-Schatz(EUREX)
Jun17 170406 112.39 112.40 112.33 112.34 -0.04 248,995 1,274,332 -30,730
Sep17 170406 112.15 112.15 112.15 112.15 -0.04 0 50 +0
Dec17 170406 113.14 113.14 113.14 113.14 -0.04      
Total Volume and Open Interest 248,995 1,274,382 -30,730
3-Mth Euribor(EUREX)
Jun17 170406 100.320 100.320 100.320 100.320 unch 16 33,932 +6
Sep17 170406 100.298 100.300 100.295 100.300 unch 53 4,942 +101
Dec17 170406 100.277 100.277 100.272 100.275 -0.005 54 6,409 +146
Total Volume and Open Interest 159 71,403 +304
Long Gilt(LIFFE)
Jun17 170406 128~08 128~11 127~28 127~31 -0~01 157,546 688,687 +1,871
Sep17 170406 127~00 127~00 127~00 127~00 -0~03 0 2 +0
Total Volume and Open Interest 157,546 688,689 +1,871
3-Mth Short Sterling(LIFFE)
Jun17 170406 99.64 99.64 99.64 99.64 unch 69,153 494,551 +885
Sep17 170406 99.60 99.61 99.59 99.60 unch 39,841 465,679 +1,876
Dec17 170406 99.58 99.58 99.55 99.56 unch 58,129 388,145 +8,044
Mar18 170406 99.54 99.55 99.52 99.53 unch 44,559 283,240 -2,864
Jun18 170406 99.51 99.52 99.48 99.49 unch 54,784 327,154 -5,449
Sep18 170406 99.46 99.48 99.43 99.44 -0.01 54,031 208,070 -74
Total Volume and Open Interest 585,040 3,136,541 -8,471
3-Mth Euribor(LIFFE)
Jun17 170406 100.320 100.325 100.315 100.320 unch 50,016 476,373 -6,205
Sep17 170406 100.300 100.305 100.290 100.300 unch 51,101 434,748 -1,047
Dec17 170406 100.280 100.285 100.270 100.270 -0.010 86,930 327,477 -12,469
Total Volume and Open Interest 765,095 3,883,501 -43,191
3-Mth Aus T-Bills(SFE)
Jun17 170406 98.23 98.25 98.22 98.25 +0.02 9,395 163,545 +1,583
Sep17 170406 98.23 98.27 98.23 98.26 +0.02 23,473 184,795 -1,926
Dec17 170406 98.20 98.25 98.19 98.23 +0.02 34,298 235,485 +1,976
Mar18 170406 98.15 98.20 98.13 98.19 +0.04 16,975 134,318 -799
Jun18 170406 98.08 98.14 98.07 98.12 +0.03 12,648 112,666 -1,406
Sep18 170406 98.00 98.06 98.00 98.05 +0.04 10,854 77,193 -303
Dec18 170406 97.92 97.98 97.91 97.97 +0.04 7,242 46,877 +1,496
Mar19 170406 97.84 97.90 97.84 97.89 +0.04 3,424 29,970 -1,641
Jun19 170406 97.84 97.84 97.80 97.81 +0.03 125 7,830 +5
Sep19 170406 97.74 97.74 97.74 97.74 +0.04 4 1,046 +0
Total Volume and Open Interest 118,659 998,961 -1,014
10-Year Aus T-Bonds(SFE)
Jun17 170406 97.36 97.41 97.34 97.39 +0.03 138,363 968,222 -1,256
Sep17 170406 97.34 97.39 97.34 97.39 +0.03      
Total Volume and Open Interest 138,363 968,222 -1,256
3-Year Aus T-Bonds(SFE)
Jun17 170406 98.12 98.17 98.10 98.15 +0.03 204,748 878,363 +12,977
Sep17 170406 98.15 98.15 98.15 98.15 +0.03      
Total Volume and Open Interest 204,748 878,363 +12,977
Gold(CMX)
Apr17 170406 1256.1 1257.5 1248.9 1250.3 +4.9 907 2,141 -226
Jun17 170406 1257.6 1260.9 1251.3 1253.3 +4.8 236,740 306,347 -1,173
Aug17 170406 1261.3 1264.0 1254.5 1256.6 +4.8 8,232 41,210 -598
Oct17 170406 1264.5 1266.8 1258.3 1259.9 +4.9 541 5,845 -147
Dec17 170406 1270.2 1270.2 1261.6 1263.2 +4.9 1,761 44,069 +175
Feb18 170406 1270.6 1270.6 1266.2 1266.4 +4.9 262 7,372 +23
Apr18 170406 1269.8 1269.8 1269.8 1269.8 +4.9 3 1,151 +0
Jun18 170406 1274.6 1275.4 1273.4 1273.4 +4.9 12 4,998 +2
Aug18 170406 1277.1 1277.1 1277.1 1277.1 +4.9 1 303 +0
Oct18 170406 1281.0 1281.0 1281.0 1281.0 +4.9 3 20 +0
Dec18 170406 1284.9 1284.9 1284.9 1284.9 +4.9 5 5,804 -1
Feb19 170406 1288.9 1288.9 1288.9 1288.9 +4.9      
Total Volume and Open Interest 249,719 425,687 -2,121
Silver(CMX)
May17 170406 1829.5 1835.5 1816.5 1824.6 +5.9 74,381 154,962 -477
Jul17 170406 1838.5 1842.5 1824.0 1832.1 +5.9 7,866 39,388 +2,652
Sep17 170406 1845.5 1849.0 1831.0 1839.0 +6.0 2,299 9,000 +487
Dec17 170406 1856.5 1858.0 1842.5 1848.9 +6.0 1,511 16,453 +427
Mar18 170406 1858.9 1859.0 1858.9 1858.9 +6.0 10 427 +10
May18 170406 1866.7 1866.7 1866.7 1866.7 +5.6 1 32 +0
Jul18 170406 1874.3 1874.3 1874.3 1874.3 +5.0 4 90 +4
Total Volume and Open Interest 86,141 222,102 +2,942
Platinum(NYMEX)
Apr17 170406 953.9 955.7 953.1 955.7 -0.7 44 176 -49
Jul17 170406 964.5 966.0 953.8 958.9 -0.7 11,868 59,396 -225
Oct17 170406 968.8 969.0 958.0 962.5 -0.6 178 3,397 +39
Jan18 170406 966.2 966.3 965.2 966.3 -0.6 1 359 +1
Total Volume and Open Interest 12,109 63,498 -243
Palladium(NYMEX)
Jun17 170406 808.00 812.35 796.00 804.10 -3.65 4,734 33,307 +361
Sep17 170406 810.00 810.00 797.10 804.45 -3.60 184 1,054 +96
Dec17 170406 805.20 805.20 805.20 805.20 -3.60 0 26 +0
Total Volume and Open Interest 4,920 34,395 +457
Copper(CMX)
May17 170406 267.60 268.90 264.85 265.80 -2.20 104,391 120,142 -108
Jul17 170406 269.05 270.40 266.40 267.35 -2.25 18,101 67,080 +2,498
Sep17 170406 271.10 271.90 267.90 268.85 -2.25 3,896 23,771 +1,232
Dec17 170406 271.65 273.55 269.60 270.65 -2.15 2,343 31,456 +425
Mar18 170406 273.35 274.00 271.35 272.05 -2.10 397 10,121 -23
Total Volume and Open Interest 130,357 282,208 +4,259
E-mini DJIA Index(CBOT)
Jun17 170406 20571 20690 20512 20605 +28 184,153 128,110 -1,209
Sep17 170406 20498 20627 20455 20552 +28 99 298 +9
Dec17 170406 20512 20544 20454 20512 +28 0 29 +0
Mar18 170406 20482 20482 20482 20482 +28      
Total Volume and Open Interest 184,252 128,437 -1,200
S & P 500(CME)
Jun17 170406 2343.00 2360.50 2338.00 2353.70 +7.10 1,815 55,418 +272
Sep17 170406 2350.90 2355.70 2342.80 2350.90 +7.10 0 93 +4
Dec17 170406 2348.90 2353.60 2340.70 2348.90 +7.20      
Mar18 170406 2346.90 2351.60 2338.70 2346.90 +7.20      
Total Volume and Open Interest 1,815 55,511 +276
S & P 500 E-Mini(CME)
Jun17 170406 2345.50 2361.25 2338.00 2353.75 +7.25 1,938,825 2,842,290 -3,664
Sep17 170406 2342.25 2358.50 2335.00 2351.00 +7.25 2,696 5,718 +329
Dec17 170406 2341.75 2356.00 2333.75 2349.00 +7.25 384 2,157 +251
Mar18 170406 2339.75 2350.50 2333.25 2347.00 +7.25 0 20 +0
Total Volume and Open Interest 1,941,905 2,850,185 -3,084
NASDAQ 100 E-Mini(CME)
Jun17 170406 5414.00 5437.25 5390.00 5422.75 +6.50 301,129 245,399 +3,798
Sep17 170406 5418.00 5441.00 5397.00 5428.00 +7.00 309 443 -53
Dec17 170406 5421.25 5436.75 5416.25 5429.50 +7.00 2 31 +1
Total Volume and Open Interest 301,448 245,887 +3,750
S&P Midcap 400(CME) e-Mini
Jun17 170406 1690.30 1710.50 1682.60 1707.30 +14.30 24,187 93,919 +197
Sep17 170406 1702.50 1707.20 1683.10 1705.90 +14.30 0 1 +0
Dec17 170406 1702.60 1702.60 1702.60 1702.60 +14.30      
Total Volume and Open Interest 24,187 93,920 +197
Volatility Index(CBOE)
Apr17 170406 13.88 14.00 13.10 13.58 -0.30 125,969 225,254 -2,356
May17 170406 13.85 13.95 13.24 13.53 -0.35 85,462 146,218 +12,284
Jun17 170406 14.57 14.65 14.05 14.18 -0.35 26,682 49,140 +1,450
Jul17 170406 15.33 15.40 14.85 14.98 -0.30 8,896 35,217 -1,581
Total Volume and Open Interest 256,532 518,279 +10,487
S & P 600(CME)
Jun17 170406 828.10 828.10 828.10 828.10 +8.60      
Sep17 170406 826.80 826.80 826.80 826.80 +8.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170406 1345.00 1366.00 1338.60 1364.40 +17.20 139,884 377,030 -65,943
Sep17 170406 1343.30 1362.90 1339.50 1362.90 +17.20 151,224 407,694 +276,967
Dec17 170406 1361.40 1361.40 1361.40 1361.40 +17.20 168,105 310,156 -54,898
Total Volume and Open Interest 195,639 565,712 +5,064
Nikkei 225(CME)
Jun17 170406 18820 18845 18585 18790 -55 14,796 38,590 +763
Sep17 170406 18685 18835 18635 18830 -55 16 26 -5
Total Volume and Open Interest 14,812 38,616 +758
Nikkei 225(SGX)
Jun17 170406 18870 19035 18525 18645 -225 73,548 184,955 -132
Sep17 170406 18835 18980 18525 18610 -225 214 789 +43
Dec17 170406 18495 18495 18495 18495 -225 0 2,413 +0
Total Volume and Open Interest 73,762 194,522 -89
Nikkei 225 Mini(JPX)
Jun17 170406 18865 19030 18525 18610 -250 992,739 393,834 +31,205
Sep17 170406 18830 18985 18480 18570 -250 4,708 6,807 -197
Dec17 170406 18705 18855 18370 18450 -250 282 2,599 +24
Total Volume and Open Interest 1,049,840 517,918 +33,327
Nikkei 225(JPX)
Jun17 170406 18870 19030 18520 18610 -250 90,044 336,560 +5,728
Sep17 170406 18830 18980 18490 18570 -250 444 13,889 +0
Dec17 170406 18720 18850 18380 18450 -250 17 37,163 +7
Total Volume and Open Interest 90,517 441,937 +8,742
Nikkei 225(CME) Yen
Jun17 170406 18760 18790 18530 18730 -65 43,091 63,734 +2,738
Sep17 170406 18690 18690 18510 18690 -65 0 3 +0
Dec17 170406 18580 18580 18580 18580 -65      
Total Volume and Open Interest 43,091 63,738 +2,738
Nikkei 225(CME) e-Mini Yen
Jun17 170406 18730 18730 18540 18730 -70 0 13 +0
Sep17 170406 18690 18690 18690 18690 -70      
Dec17 170406 18580 18580 18580 18580 -70      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170406 5056.0 5121.5 5045.0 5115.5 +29.0 85,926 383,798 -869
May17 170406 4996.0 5056.0 4988.0 5052.5 +29.5 6,482 7,318 +6,198
Jun17 170406 4946.0 5007.0 4935.0 5003.0 +29.5 407 25,420 +228
Sep17 170406 4990.0 4990.0 4990.0 4990.0 +29.0 0 4,010 +0
Dec17 170406 4972.0 4972.0 4972.0 4972.0 +29.0 2,000 2,001 +2,000
Mar18 170406 4961.0 4961.0 4961.0 4961.0 +29.0      
Total Volume and Open Interest 94,815 422,551 +7,557
Hang Seng Index(HKFE)
Apr17 170406 24415 24483 24185 24289 -111 113,898 137,254 +671
May17 170406 24284 24370 24082 24180 -117 666 1,517 +167
Jun17 170406 24100 24160 23876 23977 -115 339 16,424 -253
Total Volume and Open Interest 115,577 159,591 +224
DAX(EUREX)
Jun17 170406 12167.0 12270.0 12142.0 12263.0 +23.0 81,548 177,554 -2,241
Sep17 170406 12172.5 12260.0 12138.0 12255.0 +22.0 145 5,345 +28
Dec17 170406 12234.5 12248.0 12234.5 12248.0 +24.0 9 3,349 -3
Total Volume and Open Interest 81,702 186,248 -2,216
Mini-DAX(EUREX)
Jun17 170406 12170.0 12269.0 12142.0 12263.0 +23.0 17,616 11,225 +533
Sep17 170406 12150.0 12255.0 12150.0 12255.0 +22.0 39 258 +23
Dec17 170406 12230.0 12248.0 12230.0 12248.0 +24.0 1 31 +15
Total Volume and Open Interest 17,656 11,514 +571
DJ EuroSTOXX 50(EUREX)
Jun17 170406 3381 3425 3375 3423 +22 705,207 3,929,005 -20,025
Sep17 170406 3374 3415 3369 3415 +22 41 45,570 +238
Dec17 170406 3362 3402 3362 3402 +22 0 34,526 +30
Total Volume and Open Interest 705,248 4,009,101 -19,757
Swiss Market Index(EUREX)
Jun17 170406 8468 8530 8454 8517 -25 28,699 206,131 +2,497
Sep17 170406 8465 8495 8465 8495 -25 14 4,084 -1
Dec17 170406 8466 8466 8466 8466 -24 1 96 +0
Total Volume and Open Interest 28,714 210,311 +2,496
FT-SE 100(EURONEXT)
Jun17 170406 7218.00 7261.00 7196.00 7245.50 -19.50 92,704 752,990 +3,869
Sep17 170406 7184.50 7184.50 7178.50 7181.50 -19.00 6 31 +0
Dec17 170406 7140.50 7140.50 7140.50 7140.50 -19.00 0 150 +0
Total Volume and Open Interest 92,710 753,171 +3,869
SPI 200(SFE)
Jun17 170406 5857.0 5891.0 5817.0 5848.0 -11.0 25,870 279,721 +2,151
Sep17 170406 5794.0 5794.0 5794.0 5794.0 -9.0 0 2,094 +0
Dec17 170406 5782.0 5782.0 5782.0 5782.0 -9.0 0 1,478 +0
Total Volume and Open Interest 26,125 284,281 +2,257
FTSE MIB(ISE)
Jun17 170406 19705.00 19925.00 19595.00 19891.00 +70.00 25,301 36,082 +359
Sep17 170406 19600.00 19845.00 19535.00 19816.00 +72.00 50 88 +12
Dec17 170406 19716.00 19716.00 19716.00 19716.00 +74.00 0 25 +0
Total Volume and Open Interest 25,351 36,195 +371
KOSPI 200(KFE)
Jun17 170406 281.00 281.85 278.50 280.00 -0.95 231,214 271,057 -2,305
Sep17 170406 281.30 282.10 279.05 280.50 -0.95 388 10,034 +14
Dec17 170406 279.35 280.05 279.35 280.05 -1.75 4 17,667 +393
Total Volume and Open Interest 231,608 312,990 -1,697
GSCI(CME)
Apr17 170406 392.40 393.20 391.70 392.75 +1.70 206 15,075 -144
May17 170406 395.85 396.15 395.85 395.85 +1.85 14 358 +6
Jun17 170406 396.85 396.85 396.85 396.85 +1.85      
Total Volume and Open Interest 220 15,433 -138
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!!!