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 April 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170410 944.25 949.00 939.25 941.75 -0.25 99,239 284,982 -17,925
Jul17 170410 955.50 960.25 950.75 953.25 unch 67,980 234,493 +11,208
Aug17 170410 957.00 961.50 952.25 955.00 +0.25 4,238 28,761 -153
Sep17 170410 956.00 957.50 949.75 952.25 +0.50 1,494 7,687 +195
Nov17 170410 951.25 955.00 947.50 949.75 +0.25 22,861 157,333 +927
Jan18 170410 960.00 960.75 953.75 956.00 +0.25 710 8,477 +126
Mar18 170410 962.25 964.75 958.25 960.25 +0.50 686 8,938 -54
May18 170410 965.75 969.50 963.25 965.00 +0.50 319 3,939 +68
Jul18 170410 972.25 975.25 969.25 971.75 +0.75 430 10,782 +133
Aug18 170410 968.00 968.00 968.00 968.00 +1.25 6 50 -2
Sep18 170410 956.00 956.00 956.00 956.00 +1.50 0 39 +0
Nov18 170410 949.75 951.00 945.00 947.25 +0.75 129 3,151 +30
Jan19 170410 950.75 950.75 950.75 950.75 +1.00 0 59 +0
Mar19 170410 951.75 951.75 951.75 951.75 unch      
Total Volume and Open Interest 198,093 748,735 -5,447
Soybean Meal(CBOT)
May17 170410 307.90 311.50 307.90 309.10 +1.70 54,775 138,468 -10,120
Jul17 170410 312.00 315.40 311.80 313.20 +1.80 44,632 133,946 +5,749
Aug17 170410 312.90 316.00 312.40 314.00 +1.90 3,282 18,254 +170
Sep17 170410 312.90 315.80 312.60 313.70 +1.60 1,585 14,826 +118
Oct17 170410 310.30 313.70 310.30 311.70 +1.40 2,185 11,946 +531
Dec17 170410 310.90 314.30 310.90 312.20 +1.30 9,787 56,171 +2,288
Jan18 170410 312.10 315.20 312.10 312.90 +1.50 234 3,814 +44
Mar18 170410 314.20 315.50 312.90 313.60 +1.50 199 4,637 +23
May18 170410 314.60 316.10 313.60 314.20 +1.30 89 2,557 +8
Jul18 170410 316.40 318.20 315.40 315.90 +1.20 264 2,941 +127
Total Volume and Open Interest 117,108 389,594 -1,038
Soybean Oil(CBOT)
May17 170410 31.60 31.80 31.18 31.35 -0.27 74,130 148,488 -11,756
Jul17 170410 31.88 32.05 31.44 31.62 -0.26 56,983 138,659 +4,152
Aug17 170410 32.00 32.13 31.54 31.73 -0.25 8,189 22,871 +234
Sep17 170410 32.10 32.20 31.65 31.83 -0.25 3,995 17,327 +1,188
Oct17 170410 32.17 32.30 31.72 31.89 -0.25 1,427 12,341 +95
Dec17 170410 32.31 32.48 31.88 32.06 -0.27 8,508 66,235 +416
Jan18 170410 32.56 32.64 32.09 32.24 -0.27 598 4,082 +308
Mar18 170410 32.56 32.81 32.26 32.43 -0.25 452 4,924 +39
May18 170410 32.45 32.96 32.43 32.61 -0.24 485 2,090 +73
Jul18 170410 32.98 33.13 32.60 32.80 -0.24 601 2,204 +241
Total Volume and Open Interest 155,728 421,775 -4,886
Canola(WCE)
May17 170410 489.2 490.2 485.0 489.7 +0.6 14,316 62,753 -4,854
Jul17 170410 492.2 493.1 488.4 492.2 -0.4 8,795 66,583 +2,644
Nov17 170410 483.3 483.3 480.0 482.0 -2.3 1,733 58,908 -125
Jan18 170410 484.2 484.5 484.2 484.3 -2.3 939 8,845 -317
Mar18 170410 486.6 487.5 486.6 486.7 -2.7 64 610 +15
Total Volume and Open Interest 25,847 197,849 -2,637
Corn(CBOT)
May17 170410 360.00 367.00 359.00 367.00 +7.50 233,393 489,635 -41,268
Jul17 170410 367.50 374.50 366.25 374.50 +7.25 173,088 461,226 +27,501
Sep17 170410 374.75 381.75 374.00 381.75 +7.00 41,518 174,693 -285
Dec17 170410 385.00 391.00 383.50 391.00 +6.50 39,555 228,226 +6,183
Mar18 170410 392.75 399.50 392.50 399.50 +6.00 6,728 56,813 -639
May18 170410 400.00 405.00 398.50 405.00 +5.50 276 7,581 +20
Jul18 170410 403.50 410.00 403.25 410.00 +5.50 1,200 17,889 +570
Sep18 170410 400.25 404.50 400.00 404.50 +5.25 84 2,084 -34
Dec18 170410 401.00 406.50 400.00 406.50 +5.25 1,577 18,530 +689
Mar19 170410 413.25 413.25 413.25 413.25 +5.25 0 369 +0
Total Volume and Open Interest 497,419 1,457,735 -7,263
Wheat(CBOT)
May17 170410 423.75 429.00 422.50 428.75 +4.75 89,806 216,705 -17,927
Jul17 170410 436.25 441.75 434.75 441.75 +5.50 76,675 172,803 +18,667
Sep17 170410 449.00 455.00 448.25 455.00 +5.25 14,881 52,896 -1,035
Dec17 170410 469.50 474.75 468.00 474.75 +4.75 12,464 62,551 -3,097
Mar18 170410 487.25 491.25 484.75 491.00 +4.50 1,738 10,926 -242
May18 170410 498.25 502.75 495.50 502.00 +4.75 351 1,510 +75
Total Volume and Open Interest 196,775 520,352 -3,234
Wheat(KCBT)
May17 170410 421.75 426.50 418.25 425.50 +3.75 25,308 100,266 -7,237
Jul17 170410 434.00 439.00 431.00 438.25 +4.00 22,409 111,644 +5,284
Sep17 170410 450.25 454.25 446.75 453.25 +3.50 5,132 20,924 +624
Dec17 170410 474.75 478.50 471.50 477.75 +3.50 4,174 27,713 +1,724
Mar18 170410 491.75 496.00 488.50 495.00 +3.75 3,020 13,681 +1,114
May18 170410 505.00 505.25 498.50 505.00 +3.75 587 2,416 +62
Jul18 170410 507.50 512.00 507.00 512.00 +3.50 535 3,014 +114
Total Volume and Open Interest 61,171 280,023 +1,684
Wheat(MGE)
May17 170410 518.25 521.25 517.25 519.25 +1.00 3,496 20,905 -741
Jul17 170410 526.00 528.50 524.75 527.00 +0.75 3,875 23,594 +1,526
Sep17 170410 534.50 536.50 533.50 535.50 +1.00 1,450 10,062 -163
Dec17 170410 547.00 547.00 544.75 546.75 +0.25 759 7,629 +62
Mar18 170410 557.25 557.75 556.25 557.75 +0.50 213 4,605 +67
May18 170410 564.75 564.75 564.75 564.75 +1.25 371 2,272 +175
Total Volume and Open Interest 10,177 69,691 +928
Oats(CBOT)
May17 170410 217.00 218.00 213.75 216.50 unch 593 3,781 -187
Jul17 170410 216.50 217.00 213.50 216.00 unch 592 2,152 +17
Sep17 170410 214.00 215.00 212.50 214.00 -0.50 4 89 +1
Dec17 170410 215.00 215.75 214.75 215.25 -0.25 5 634 +5
Total Volume and Open Interest 1,194 6,716 -164
Rough Rice(CBOT)
May17 170410 10.22 10.27 10.18 10.27 +0.04 518 7,729 -144
Jul17 170410 10.47 10.52 10.44 10.52 +0.03 250 2,562 +68
Sep17 170410 10.68 10.72 10.63 10.72 +0.03 92 165 +9
Nov17 170410 10.86 10.86 10.86 10.86 +0.03 0 23 +0
Total Volume and Open Interest 860 10,480 -67
Live Cattle(CME)
Apr17 170410 120.700 121.980 120.650 121.100 +1.050 13,932 21,241 -7,986
Jun17 170410 112.635 113.650 112.100 112.300 +0.500 38,862 186,346 +1,801
Aug17 170410 108.580 109.550 108.285 108.600 +0.620 17,357 80,479 +766
Oct17 170410 108.285 109.000 107.900 108.180 +0.530 11,038 63,896 +1,708
Dec17 170410 109.000 109.830 108.700 109.050 +0.570 4,248 25,477 +979
Feb18 170410 109.035 110.000 108.885 109.180 +0.430 964 9,818 +171
Total Volume and Open Interest 86,990 391,993 -2,291
Feeder Cattle(CME)
Apr17 170410 134.235 136.400 134.235 135.300 +1.550 1,325 5,439 -112
May17 170410 134.630 136.800 134.600 135.380 +1.500 8,728 23,372 -1,143
Aug17 170410 136.350 138.285 136.325 137.185 +1.535 7,013 21,540 +903
Sep17 170410 136.235 138.100 136.235 137.400 +1.800 2,310 4,587 +391
Oct17 170410 135.285 137.185 135.285 136.685 +2.035 803 2,182 +232
Nov17 170410 133.485 135.450 133.485 135.100 +2.150 352 798 +58
Jan18 170410 129.000 130.500 128.800 130.035 +1.800 128 548 +57
Total Volume and Open Interest 20,669 58,474 +393
Lean Hogs(CME)
Apr17 170410 63.500 63.535 63.130 63.330 unch 3,742 12,625 -561
May17 170410 69.135 69.500 68.580 69.350 +0.350 180 1,655 -54
Jun17 170410 73.000 73.430 72.350 73.285 +0.500 14,140 83,766 +664
Jul17 170410 73.580 74.080 73.000 73.975 +0.725 4,266 22,356 +90
Aug17 170410 73.580 74.180 73.150 74.080 +0.795 5,347 28,437 -347
Oct17 170410 64.975 65.450 64.400 65.330 +0.880 3,111 30,283 +816
Dec17 170410 60.950 61.700 60.680 61.580 +0.980 823 17,588 +109
Feb18 170410 64.300 65.100 64.080 65.000 +1.170 115 3,638 +27
Total Volume and Open Interest 31,907 203,135 +854
Class III Milk(CME)
Apr17 170410 15.08 15.12 15.03 15.10 unch 165 5,225 -8
May17 170410 15.05 15.12 14.98 15.02 -0.08 283 4,719 -4
Jun17 170410 15.26 15.27 15.10 15.18 -0.15 282 4,829 +76
Jul17 170410 15.94 15.94 15.72 15.82 -0.13 197 3,416 +65
Aug17 170410 16.40 16.40 16.17 16.23 -0.20 113 2,836 +67
Sep17 170410 16.49 16.49 16.35 16.42 -0.13 89 2,820 +65
Oct17 170410 16.48 16.48 16.40 16.40 -0.10 75 2,248 +59
Nov17 170410 16.44 16.44 16.36 16.38 -0.08 69 2,017 +54
Dec17 170410 16.27 16.33 16.27 16.32 -0.09 55 2,029 +47
Jan18 170410 16.16 16.23 16.16 16.16 -0.15 10 612 +5
Feb18 170410 16.23 16.23 16.15 16.15 -0.10 7 583 +6
Mar18 170410 16.23 16.23 16.15 16.15 -0.07 18 539 +16
Apr18 170410 16.06 16.06 16.06 16.06 -0.14 17 338 +17
Total Volume and Open Interest 1,428 33,136 +486
Cocoa(ICE)
May17 170410 1984 1990 1943 1955 -51 41,423 45,904 -17,490
Jul17 170410 1990 1992 1953 1964 -43 40,215 115,194 +11,719
Sep17 170410 2001 2004 1961 1974 -43 10,671 51,342 +2,249
Dec17 170410 2012 2025 1984 1998 -40 4,924 24,977 +772
Mar18 170410 2050 2050 2010 2024 -39 1,545 18,245 +261
May18 170410 2069 2069 2035 2041 -39 246 6,936 +217
Jul18 170410 2072 2072 2050 2057 -39 8 7,836 -2
Total Volume and Open Interest 99,148 280,234 -2,279
Coffee "C"(ICE)
May17 170410 140.00 141.15 139.05 139.85 -0.20 24,003 62,143 -6,157
Jul17 170410 142.15 143.40 141.40 142.15 -0.25 20,082 70,112 +4,295
Sep17 170410 144.70 145.80 143.75 144.50 -0.25 5,224 31,917 +1,209
Dec17 170410 148.10 149.20 147.15 147.90 -0.25 2,685 21,043 +745
Mar18 170410 151.35 152.45 150.45 151.20 -0.15 1,421 6,441 +188
May18 170410 153.80 154.20 152.90 153.40 -0.15 748 4,549 +119
Total Volume and Open Interest 55,239 203,581 +567
Orange Juice(ICE)
May17 170410 167.50 169.10 166.10 167.60 +0.20 972 5,591 -144
Jul17 170410 160.30 160.40 158.65 159.80 -0.40 278 4,021 +125
Sep17 170410 159.00 159.00 157.55 158.65 -0.20 88 1,100 -12
Nov17 170410 158.70 158.70 157.30 158.35 -0.15 42 440 +25
Jan18 170410 159.80 159.80 158.90 159.60 -0.05 19 89 +9
Mar18 170410 160.80 160.80 160.80 160.80 -0.05 6 42 +3
Total Volume and Open Interest 1,406 11,303 +6
Sugar #11(ICE)
May17 170410 16.80 16.94 16.56 16.63 -0.14 86,292 240,356 -16,925
Jul17 170410 16.78 16.89 16.56 16.62 -0.12 70,409 242,290 +15,134
Oct17 170410 16.96 17.01 16.75 16.80 -0.08 28,245 138,631 +1,991
Mar18 170410 17.41 17.51 17.31 17.35 -0.03 8,001 104,001 +754
May18 170410 17.36 17.43 17.30 17.32 +0.01 3,832 31,797 +27
Jul18 170410 17.33 17.40 17.26 17.28 +0.05 2,506 16,897 +207
Oct18 170410 17.38 17.48 17.34 17.36 +0.08 1,285 17,641 +158
Mar19 170410 17.60 17.73 17.58 17.61 +0.10 402 10,605 +89
Total Volume and Open Interest 200,991 812,489 +1,446
London Cocoa(LCE)
May17 170410 1612 1616 1577 1579 -35 15,496 73,325 -5,857
Jul17 170410 1620 1626 1586 1589 -35 19,080 78,722 +5,395
Sep17 170410 1637 1639 1604 1605 -34 8,540 38,394 -438
Dec17 170410 1657 1658 1626 1628 -31 6,411 43,926 -396
Mar18 170410 1678 1679 1648 1650 -29 3,880 29,608 -37
May18 170410 1695 1695 1665 1666 -29 1,825 9,174 +291
Jul18 170410 1710 1710 1681 1681 -28 1,222 5,550 +338
Total Volume and Open Interest 56,633 282,032 -724
London Sugar(LCE)
May17 170410 487.00 487.40 475.30 478.80 -5.20 12,266 19,412 -4,602
Aug17 170410 474.20 476.30 468.60 471.80 -0.90 7,991 33,279 +1,571
Oct17 170410 463.10 463.10 456.90 459.20 -1.70 1,315 18,187 +103
Dec17 170410 456.00 458.60 452.80 454.90 -2.10 353 7,445 +102
Mar18 170410 454.60 459.70 454.60 456.40 -1.30 155 5,302 -17
Total Volume and Open Interest 22,153 87,857 -2,796
Cotton(ICE)
May17 170410 73.50 75.29 73.35 75.15 +1.69 32,502 83,691 -18,986
Jul17 170410 75.50 76.96 75.35 76.81 +1.34 29,029 83,614 +8,434
Oct17 170410 73.95 73.95 73.71 73.71 +0.94 0 40 +0
Dec17 170410 72.29 73.30 72.29 73.24 +0.95 5,746 81,006 +1,266
Mar18 170410 72.64 73.50 72.48 73.46 +0.97 449 7,535 +127
May18 170410 73.01 73.75 73.01 73.75 +0.97 239 1,083 -19
Total Volume and Open Interest 68,227 259,319 -9,220
Lumber(CME)
May17 170410 414.6 414.6 390.9 393.8 -5.8 270 3,420 -118
Jul17 170410 417.1 417.1 393.5 397.6 -10.9 282 1,640 -21
Sep17 170410 416.0 416.0 396.4 396.4 -15.0 249 500 +36
Nov17 170410 418.0 418.0 393.0 394.4 -13.6 49 188 +22
Total Volume and Open Interest 863 5,824 -77
Crude Oil(NYM)
May17 170410 52.31 53.18 52.29 53.08 +0.84 796,437 415,815 -66,555
Jun17 170410 52.68 53.57 52.67 53.48 +0.84 349,552 390,672 +25,885
Jul17 170410 52.97 53.87 52.97 53.80 +0.85 116,936 162,091 +9,400
Aug17 170410 53.11 54.07 53.11 54.01 +0.85 47,622 92,655 -601
Sep17 170410 53.50 54.24 53.35 54.17 +0.86 48,324 175,969 -782
Oct17 170410 53.46 54.33 53.43 54.29 +0.86 20,251 71,406 +1,215
Nov17 170410 53.64 54.40 53.53 54.37 +0.85 19,008 50,898 +1,050
Dec17 170410 53.56 54.45 53.56 54.41 +0.83 92,565 271,074 +6,609
Jan18 170410 53.72 54.44 53.62 54.42 +0.82 17,142 59,027 -2,505
Feb18 170410 53.85 54.40 53.84 54.39 +0.80 8,484 29,267 +533
Mar18 170410 53.87 54.35 53.75 54.34 +0.79 8,592 47,422 +603
Apr18 170410 53.77 54.27 53.68 54.27 +0.78 2,902 17,668 +127
May18 170410 53.98 54.19 53.98 54.19 +0.76 1,658 13,474 +62
Jun18 170410 53.49 54.13 53.39 54.11 +0.74 15,660 89,142 +1,148
Jul18 170410 54.01 54.01 54.01 54.01 +0.72 1,494 13,053 +452
Aug18 170410 53.90 53.92 53.79 53.92 +0.71 1,436 8,699 +185
Total Volume and Open Interest 1,583,292 2,189,011 -21,179
e-miNY Crude Oil(NYM)
May17 170410 52.300 53.175 52.275 53.075 +0.825 12,761 2,673 +22
Jun17 170410 52.725 53.550 52.700 53.475 +0.825 566 755 +50
Jul17 170410 53.150 53.825 53.000 53.800 +0.850 71 254 +4
Aug17 170410 54.000 54.000 54.000 54.000 +0.850 11 36 -3
Sep17 170410 54.175 54.175 54.175 54.175 +0.875 7 113 +1
Oct17 170410 54.300 54.300 54.300 54.300 +0.875 9 6 +2
Nov17 170410 54.375 54.375 54.375 54.375 +0.850 5 106 +0
Dec17 170410 53.900 54.400 53.900 54.400 +0.825 40 191 +6
Jan18 170410 54.425 54.425 54.425 54.425 +0.825 4 87 -4
Feb18 170410 54.400 54.400 54.400 54.400 +0.800 4 47 -4
Total Volume and Open Interest 13,479 4,404 +73
NY Harbor ULSD(NYM)
May17 170410 162.96 165.05 162.84 164.73 +1.89 57,232 105,877 -5,792
Jun17 170410 163.84 165.79 163.44 165.44 +2.00 35,380 89,327 +2,472
Jul17 170410 164.29 166.55 164.29 166.20 +2.04 20,510 52,579 +734
Aug17 170410 165.33 167.27 165.33 167.08 +2.10 6,686 23,988 -228
Sep17 170410 166.53 168.46 166.18 168.13 +2.15 7,139 28,843 +1,293
Oct17 170410 168.19 169.34 168.07 169.16 +2.16 2,093 9,671 -280
Nov17 170410 169.03 170.12 168.91 170.12 +2.15 1,756 10,487 -650
Dec17 170410 169.61 171.24 169.61 170.94 +2.16 5,853 59,181 +191
Jan18 170410 171.14 171.80 170.86 171.80 +2.16 843 8,133 +388
Feb18 170410 171.50 172.16 171.24 172.16 +2.15 162 3,526 +8
Mar18 170410 171.25 171.89 170.99 171.89 +2.12 204 4,266 +0
Apr18 170410 170.35 170.93 170.10 170.93 +2.10 360 2,190 -134
May18 170410 169.60 170.09 169.55 170.09 +2.06 43 1,335 +16
Jun18 170410 168.69 169.64 168.69 169.64 +2.03 305 12,225 +58
Total Volume and Open Interest 138,678 425,648 -1,911
RBOB Gasoline(NYM)
May17 170410 174.66 176.15 174.40 175.81 +1.19 68,383 113,656 -5,039
Jun17 170410 174.75 175.98 174.15 175.68 +1.41 46,933 85,278 +5,339
Jul17 170410 173.61 175.36 173.46 175.06 +1.52 25,065 45,812 +738
Aug17 170410 172.21 173.68 172.19 173.62 +1.58 8,953 24,379 -147
Sep17 170410 169.68 171.44 169.68 171.34 +1.61 9,665 32,515 +1,295
Oct17 170410 158.00 158.51 156.76 158.51 +1.70 4,026 19,638 +299
Nov17 170410 154.09 155.46 153.75 155.45 +1.68 1,655 12,712 -67
Dec17 170410 151.83 153.38 151.55 153.30 +1.68 3,223 34,029 -22
Jan18 170410 151.41 152.75 151.41 152.75 +1.68 155 4,729 +5
Feb18 170410 152.22 153.50 152.20 153.50 +1.65 46 2,136 +1
Total Volume and Open Interest 169,106 397,044 +2,656
e-miNY RBOB Gasoline(NYM)
May17 170410 175.81 175.81 175.81 175.81 +1.19 0 1 +0
Jun17 170410 175.68 175.68 175.68 175.68 +1.41      
Jul17 170410 175.06 175.06 175.06 175.06 +1.52      
Aug17 170410 173.62 173.62 173.62 173.62 +1.58      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170410 3.240 3.293 3.228 3.238 -0.023 170,783 262,918 -29,446
Jun17 170410 3.315 3.366 3.301 3.309 -0.022 89,305 134,249 -1,298
Jul17 170410 3.385 3.437 3.371 3.380 -0.022 53,573 160,027 +895
Aug17 170410 3.400 3.461 3.393 3.406 -0.019 23,192 63,513 -661
Sep17 170410 3.399 3.447 3.386 3.396 -0.015 22,007 111,359 +4,505
Oct17 170410 3.413 3.459 3.399 3.409 -0.014 24,263 125,015 +681
Nov17 170410 3.441 3.504 3.441 3.458 -0.012 9,054 45,894 +48
Dec17 170410 3.562 3.609 3.562 3.583 -0.007 10,633 61,050 +1,177
Jan18 170410 3.645 3.694 3.638 3.654 -0.006 13,919 87,324 -1,727
Feb18 170410 3.603 3.655 3.595 3.614 -0.005 7,743 36,048 +2,136
Mar18 170410 3.501 3.555 3.501 3.514 -0.007 9,862 57,262 +253
Apr18 170410 2.896 2.921 2.886 2.908 +0.005 12,019 86,308 +1,104
May18 170410 2.826 2.851 2.820 2.838 +0.005 5,359 26,427 +209
Jun18 170410 2.853 2.859 2.842 2.856 +0.005 1,492 16,893 +580
Jul18 170410 2.870 2.885 2.861 2.875 +0.004 637 18,615 +37
Aug18 170410 2.860 2.877 2.860 2.877 +0.004 1,863 15,074 +690
Total Volume and Open Interest 463,771 1,414,947 -19,286
Brent Crude Oil(ICE)
Jun17 170410 55.19 56.05 55.19 55.98 +0.74 317,775 551,460 -9,899
Jul17 170410 55.55 56.40 55.48 56.32 +0.79 120,061 342,925 +13,889
Aug17 170410 55.69 56.61 55.68 56.54 +0.82 60,867 155,472 +5,244
Sep17 170410 55.78 56.71 55.77 56.67 +0.85 54,756 198,598 -1,040
Oct17 170410 55.82 56.80 55.79 56.73 +0.86 28,078 110,431 -545
Nov17 170410 55.86 56.77 55.84 56.75 +0.86 17,941 69,095 +1,515
Dec17 170410 55.83 56.79 55.78 56.73 +0.86 100,990 265,902 +6,067
Jan18 170410 55.80 56.70 55.75 56.70 +0.85 4,040 45,226 -27
Feb18 170410 55.92 56.65 55.75 56.65 +0.84 3,778 34,301 +417
Mar18 170410 56.67 57.05 56.57 56.57 +0.83 6,881 39,058 +2,948
Apr18 170410 55.80 56.49 55.80 56.49 +0.82 954 19,453 +44
May18 170410 56.24 56.40 56.00 56.40 +0.82 881 19,889 +117
Jun18 170410 55.60 56.31 55.43 56.29 +0.82 16,870 89,688 +2,275
Jul18 170410 56.20 56.20 56.20 56.20 +0.81 609 13,672 +188
Total Volume and Open Interest 771,127 2,407,745 +23,710
Gas Oil(ICE)
Apr17 170410 488.00 495.75 487.75 493.50 +5.75 38,271 71,691 -12,387
May17 170410 489.50 497.50 489.50 495.25 +6.00 99,302 163,257 +12,111
Jun17 170410 489.75 498.50 489.75 496.50 +6.25 68,058 136,908 +3,236
Jul17 170410 491.25 499.25 491.25 497.75 +6.00 33,138 95,249 +5,140
Aug17 170410 493.00 501.50 493.00 499.50 +6.00 22,466 53,657 -2,393
Sep17 170410 496.50 503.50 496.50 501.50 +6.25 12,928 50,003 +2,562
Oct17 170410 497.50 505.25 497.50 504.00 +6.25 2,359 42,075 +178
Nov17 170410 498.00 506.50 498.00 504.75 +6.50 1,313 18,209 -189
Dec17 170410 498.25 506.50 498.25 505.00 +6.50 16,990 87,442 -1,161
Jan18 170410 501.25 508.00 501.25 506.25 +6.50 1,306 16,591 -311
Total Volume and Open Interest 310,101 920,531 +7,123
Ethanol(CBOT)
May17 170410 1.635 1.654 1.615 1.651 +0.022 264 3,008 -25
Jun17 170410 1.597 1.630 1.597 1.625 +0.017 169 962 +65
Jul17 170410 1.594 1.598 1.592 1.597 +0.010 51 268 +13
Aug17 170410 1.569 1.580 1.569 1.578 +0.005 22 453 +11
Sep17 170410 1.571 1.571 1.571 1.571 +0.005 0 81 +0
Oct17 170410 1.553 1.553 1.553 1.553 +0.005 0 182 +0
Nov17 170410 1.530 1.530 1.530 1.530 +0.005 5 94 +5
Dec17 170410 1.513 1.513 1.513 1.513 +0.005 0 20 +0
Total Volume and Open Interest 511 5,070 +69
WTI Crude Oil(ICE)
May17 170410 52.53 53.18 52.32 53.08 +0.84 55,924 55,856 -4,388
Jun17 170410 52.93 53.57 52.70 53.48 +0.84 96,543 119,674 -1,519
Jul17 170410 53.00 53.85 53.00 53.80 +0.85 40,173 60,548 +508
Aug17 170410 53.33 54.05 53.30 54.01 +0.85 12,247 23,917 +645
Sep17 170410 53.55 54.17 53.45 54.17 +0.86 9,669 41,739 +91
Oct17 170410 53.65 54.30 53.58 54.29 +0.86 3,914 20,454 +242
Nov17 170410 53.66 54.38 53.66 54.37 +0.85 2,652 5,803 +328
Dec17 170410 53.94 54.42 53.83 54.41 +0.83 20,245 115,045 -340
Jan18 170410 54.18 54.42 54.18 54.42 +0.82 1,041 5,040 +4
Feb18 170410 54.39 54.39 54.39 54.39 +0.80 608 4,200 -76
Mar18 170410 54.34 54.34 54.34 54.34 +0.79 549 9,335 -23
Apr18 170410 54.27 54.27 54.27 54.27 +0.78 345 2,284 +36
May18 170410 54.19 54.19 54.19 54.19 +0.76 214 1,049 -20
Jun18 170410 53.66 54.11 53.55 54.11 +0.74 2,156 35,151 +89
Jul18 170410 54.01 54.01 54.01 54.01 +0.72 0 347 +0
Aug18 170410 53.92 53.92 53.92 53.92 +0.71 11 1,568 -10
Total Volume and Open Interest 250,740 635,725 -4,142
US Dollar Index(ICE)
Jun17 170410 101.120 101.265 100.870 100.952 -0.165 37,150 70,892 +3,140
Sep17 170410 101.010 101.090 100.750 100.787 -0.160 204 1,034 +31
Dec17 170410 100.815 100.950 100.613 100.613 -0.160 12 429 +4
Total Volume and Open Interest 37,366 72,404 +3,175
Australian Dollar(CME)
Jun17 170410 74.90 74.99 74.67 74.91 +0.06 105,721 128,531 -1,434
Sep17 170410 74.85 74.88 74.57 74.81 +0.06 94 1,009 +0
Dec17 170410 74.50 74.73 74.46 74.73 +0.06 3 67 +3
Total Volume and Open Interest 105,958 130,285 -1,421
British Pound(CME)
Jun17 170410 123.94 124.51 123.88 124.39 +0.38 125,394 243,948 +2,152
Sep17 170410 124.30 124.82 124.22 124.73 +0.39 157 543 -31
Dec17 170410 125.10 125.14 124.62 125.10 +0.40 2 214 +1
Total Volume and Open Interest 125,793 245,500 +2,128
Canadian Dollar(CME)
Jun17 170410 74.65 75.15 74.54 75.09 +0.48 72,544 127,118 -4,905
Sep17 170410 74.76 75.24 74.65 75.20 +0.48 199 2,008 +39
Dec17 170410 75.16 75.33 74.80 75.32 +0.47 41 1,633 +19
Mar18 170410 75.43 75.43 75.43 75.43 +0.46 5 107 +5
Total Volume and Open Interest 72,981 131,809 -4,802
Japanese Yen(CME)
Jun17 170410 90.25 90.49 89.85 90.37 +0.16 244,774 190,799 -123
Sep17 170410 90.52 90.87 90.25 90.75 +0.15 634 1,491 +461
Dec17 170410 91.28 91.28 90.78 91.22 +0.15 2 183 +2
Total Volume and Open Interest 246,180 193,770 +515
Swiss Franc(CME)
Jun17 170410 99.41 99.67 99.34 99.56 +0.05 21,040 44,491 +2,854
Sep17 170410 100.00 100.27 99.96 100.16 +0.04 0 140 +0
Dec17 170410 100.85 100.87 100.69 100.85 +0.07 0 9 +0
Total Volume and Open Interest 21,040 44,646 +2,854
EuroFX(CME)
Jun17 170410 106.15 106.42 106.04 106.30 +0.07 204,215 409,124 +12,069
Sep17 170410 106.65 106.93 106.56 106.81 +0.07 257 2,281 +56
Dec17 170410 107.20 107.45 107.15 107.35 +0.06 20 400 +8
Total Volume and Open Interest 205,500 413,326 +12,400
Mexican Peso(CME)
Apr17 170410 534.88 534.88 534.88 534.88 +0.25      
May17 170410 532.75 532.75 532.75 532.75 +0.50      
Total Volume and Open Interest 47,536 209,005 +4,106
Brazilian Real(CME)
May17 170410 316.80 318.00 316.10 317.25 +1.75 1,106 21,320 +5
Jun17 170410 314.70 315.50 313.90 315.00 +1.80 37 5,752 -11
Jul17 170410 313.00 313.00 313.00 313.00 +1.70      
Aug17 170410 311.25 311.25 311.25 311.25 +1.70      
Total Volume and Open Interest 1,143 27,072 -6
30-Year T-Bonds(CBOT)
Jun17 170410 151~120 152~030 151~030 151~250 +0~090 359,236 655,489 +860
Sep17 170410 150~130 150~260 149~290 150~170 +0~090 38 111 +26
Dec17 170410 150~170 150~170 150~170 150~170 +0~090      
Total Volume and Open Interest 359,274 655,600 +886
10-Year T-Notes(CBOT)
Jun17 170410 124~245 125~015 124~200 124~290 +0~030 2,067,987 3,084,174 +17,881
Sep17 170410 124~110 124~210 124~090 124~170 +0~035 405 1,834 +257
Dec17 170410 124~170 124~170 124~170 124~170 +0~035      
Total Volume and Open Interest 2,068,392 3,086,008 +18,138
5-Year T-Notes(CBOT)
Jun17 170410 117~254 117~314 117~224 117~286 +0~026 1,151,290 3,002,474 -18,979
Sep17 170410 117~096 117~114 117~052 117~096 +0~026 2 111 +2
Dec17 170410 117~096 117~096 117~096 117~096 +0~026      
Total Volume and Open Interest 1,151,292 3,002,585 -18,977
2 Year T-Notes(CBOT)
Jun17 170410 108~056 108~076 108~050 108~066 +0~006 403,914 1,346,956 -7,438
Sep17 170410 108~016 108~016 108~016 108~016 +0~006      
Dec17 170410 108~016 108~016 108~016 108~016 +0~006      
Total Volume and Open Interest 403,914 1,346,956 -7,438
Eurodollars(CME)
Jun17 170410 98.690 98.710 98.685 98.705 +0.015 318,038 1,436,867 +3,970
Sep17 170410 98.550 98.575 98.540 98.565 +0.015 333,313 1,348,752 -1,589
Dec17 170410 98.450 98.490 98.445 98.480 +0.025 554,331 1,535,081 +28,320
Mar18 170410 98.365 98.400 98.355 98.385 +0.015 328,405 1,116,780 -6,588
Jun18 170410 98.260 98.295 98.245 98.280 +0.020 427,637 1,053,063 +13,429
Sep18 170410 98.160 98.195 98.145 98.180 +0.025 371,671 807,598 +14,006
Dec18 170410 98.040 98.090 98.025 98.065 +0.025 576,980 1,537,193 +55,987
Mar19 170410 97.975 98.020 97.960 98.000 +0.025 310,954 711,308 +18,909
Jun19 170410 97.910 97.960 97.895 97.935 +0.025 258,965 671,168 +4,598
Sep19 170410 97.840 97.895 97.830 97.870 +0.025 213,977 596,082 +24,649
Dec19 170410 97.760 97.810 97.745 97.785 +0.020 216,409 605,346 -4,902
Mar20 170410 97.710 97.765 97.700 97.740 +0.020 131,239 351,778 +5,055
Jun20 170410 97.655 97.710 97.650 97.690 +0.020 105,116 203,600 +5,937
Sep20 170410 97.610 97.660 97.605 97.640 +0.020 86,046 181,631 -2,525
Dec20 170410 97.550 97.600 97.540 97.580 +0.020 83,239 283,264 +2,761
Mar21 170410 97.510 97.560 97.505 97.545 +0.020 59,277 106,111 -3,423
Jun21 170410 97.475 97.515 97.465 97.505 +0.020 43,969 107,869 -1,164
Sep21 170410 97.425 97.470 97.420 97.460 +0.020 38,881 62,018 +749
Total Volume and Open Interest 4,569,474 13,220,674 +153,662
Ultra T-Bond(CBOT)
Jun17 170410 160~31 162~01 160~21 161~21 +0~13 117,855 719,587 +3,255
Sep17 170410 160~18 160~26 159~24 160~18 +0~13 164 775 +164
Dec17 170410 160~18 160~18 160~18 160~18 +0~13      
Total Volume and Open Interest 118,019 720,362 +3,419
Ultra 10-Yr T-Note(CBOT)
Jun17 170410 134~035 134~165 133~305 134~110 +0~050 57,681 349,363 -2,520
Sep17 170410 133~190 133~190 133~190 133~190 +0~050      
Dec17 170410 133~190 133~190 133~190 133~190 +0~050      
Total Volume and Open Interest 57,681 349,363 -2,520
30 Day Federal Funds(CBOT)
Apr17 170410 99.105 99.107 99.105 99.107 unch 11,707 431,970 -1,402
May17 170410 99.095 99.100 99.095 99.095 unch 18,575 249,970 -2,890
Jun17 170410 99.010 99.025 99.005 99.015 unch 34,034 76,111 +6,516
Jul17 170410 98.940 98.960 98.935 98.945 +0.005 75,711 137,500 +7,704
Aug17 170410 98.920 98.945 98.920 98.930 +0.010 25,891 107,279 +4,489
Sep17 170410 98.875 98.900 98.875 98.890 +0.010 9,581 30,233 +51
Total Volume and Open Interest 325,272 1,619,312 +30,148
Japanese Govt Bonds(SGX)
Jun17 170410 150.56 150.61 150.46 150.58 +0.01 1,393 16,115 -1
Sep17 170410 150.58 150.58 150.58 150.58 +0.01      
Dec17 170410 150.58 150.58 150.58 150.58 +0.01      
Total Volume and Open Interest 1,393 16,115 -1
Euro-Buxl(EUREX)
Jun17 170410 171.58 173.48 171.48 172.64 +0.44 35,896 183,487 +728
Sep17 170410 169.88 171.72 169.88 170.88 +0.44 187 2,471 +2
Dec17 170410 169.10 169.10 169.10 169.10 +0.44      
Total Volume and Open Interest 36,083 185,958 +730
Euro-Bund(EUREX)
Jun17 170410 162.59 163.30 162.59 162.99 +0.14 595,785 1,939,881 -7,795
Sep17 170410 164.57 165.18 164.57 164.87 +0.12 4,374 48,246 +4,517
Dec17 170410 161.99 161.99 161.99 161.99 +0.14 0 1 +0
Total Volume and Open Interest 600,159 1,988,128 -3,278
Euro-Bobl(EUREX)
Jun17 170410 132.31 132.65 132.31 132.55 +0.11 341,034 1,320,202 -1,135
Sep17 170410 133.30 133.32 133.22 133.29 +0.09 1,532 15,108 +220
Dec17 170410 132.25 132.25 132.25 132.25 +0.11      
Total Volume and Open Interest 342,566 1,335,310 -915
Euro-Schatz(EUREX)
Jun17 170410 112.39 112.49 112.39 112.46 +0.06 169,338 1,281,242 +16,062
Sep17 170410 112.28 112.28 112.28 112.28 +0.06 0 50 +0
Dec17 170410 113.26 113.26 113.26 113.26 +0.06      
Total Volume and Open Interest 169,338 1,281,292 +16,062
3-Mth Euribor(EUREX)
Jun17 170410 100.320 100.320 100.320 100.320 unch 201 34,138 +6
Sep17 170410 100.300 100.300 100.300 100.300 unch 0 4,945 +3
Dec17 170410 100.280 100.285 100.280 100.285 +0.005 1 6,412 +2
Total Volume and Open Interest 324 71,887 +161
Long Gilt(LIFFE)
Jun17 170410 127~30 128~08 127~26 128~02 -0~06 135,557 685,705 -2,174
Sep17 170410 127~02 127~02 127~02 127~02 -0~05 0 2 +0
Total Volume and Open Interest 135,557 685,707 -2,174
3-Mth Short Sterling(LIFFE)
Jun17 170410 99.64 99.64 99.64 99.64 unch 16,475 482,960 -3,765
Sep17 170410 99.61 99.61 99.60 99.61 unch 34,985 480,746 -471
Dec17 170410 99.57 99.59 99.57 99.58 unch 42,644 403,163 +1,073
Mar18 170410 99.54 99.56 99.54 99.55 unch 62,144 311,548 +13,141
Jun18 170410 99.50 99.53 99.50 99.52 +0.01 59,706 338,689 +10,833
Sep18 170410 99.46 99.49 99.46 99.48 +0.01 55,352 216,138 +3,666
Total Volume and Open Interest 622,518 3,202,403 +14,233
3-Mth Euribor(LIFFE)
Jun17 170410 100.320 100.325 100.315 100.325 +0.005 47,624 483,962 +5,652
Sep17 170410 100.300 100.305 100.295 100.305 +0.005 49,693 441,965 +4,946
Dec17 170410 100.275 100.285 100.275 100.285 +0.005 47,951 331,053 +1,025
Total Volume and Open Interest 770,068 3,939,264 +23,753
3-Mth Aus T-Bills(SFE)
Jun17 170410 98.25 98.26 98.24 98.26 unch 27,381 156,939 -9,447
Sep17 170410 98.27 98.28 98.24 98.27 unch 34,713 189,416 +4,110
Dec17 170410 98.25 98.27 98.22 98.25 unch 43,744 228,863 -8,996
Mar18 170410 98.20 98.23 98.16 98.20 unch 32,271 136,781 -3,101
Jun18 170410 98.14 98.17 98.10 98.13 -0.01 34,301 115,916 -2,076
Sep18 170410 98.06 98.09 98.02 98.06 -0.01 19,864 82,867 +447
Dec18 170410 97.99 98.02 97.94 97.99 unch 8,005 47,949 -49
Mar19 170410 97.91 97.94 97.85 97.91 unch 2,959 29,401 -733
Jun19 170410 97.79 97.84 97.79 97.84 unch 22 7,838 -18
Sep19 170410 97.76 97.76 97.76 97.76 -0.01 149 1,046 +0
Total Volume and Open Interest 203,541 1,002,011 -20,141
10-Year Aus T-Bonds(SFE)
Jun17 170410 97.42 97.48 97.36 97.40 -0.02 169,423 972,450 -11,114
Sep17 170410 97.40 97.40 97.40 97.40 -0.02 0 219 +0
Total Volume and Open Interest 169,423 972,669 -11,114
3-Year Aus T-Bonds(SFE)
Jun17 170410 98.18 98.21 98.13 98.18 -0.01 271,391 891,367 -3,904
Sep17 170410 98.18 98.18 98.18 98.18 -0.01      
Total Volume and Open Interest 271,391 891,367 -3,904
Gold(CMX)
Apr17 170410 1252.7 1255.6 1246.8 1251.1 -3.2 445 1,812 -146
Jun17 170410 1255.6 1258.9 1248.2 1253.9 -3.4 375,412 311,597 +3,273
Aug17 170410 1259.1 1262.0 1251.5 1257.1 -3.5 5,374 42,972 +1,497
Oct17 170410 1261.0 1265.0 1255.6 1260.4 -3.5 1,224 6,454 +224
Dec17 170410 1266.3 1268.3 1258.2 1263.8 -3.5 4,561 45,207 +655
Feb18 170410 1268.6 1271.6 1262.0 1267.2 -3.5 893 7,802 +425
Apr18 170410 1270.6 1270.6 1270.6 1270.6 -3.5 75 1,298 +0
Jun18 170410 1274.2 1274.2 1274.2 1274.2 -3.5 39 5,007 +10
Aug18 170410 1277.9 1277.9 1277.9 1277.9 -3.5 0 302 +0
Oct18 170410 1281.8 1281.8 1281.8 1281.8 -3.5 2 19 -1
Dec18 170410 1288.9 1288.9 1282.6 1285.8 -3.5 125 5,922 +119
Feb19 170410 1289.8 1289.8 1289.8 1289.8 -3.5 2 2 +2
Total Volume and Open Interest 389,816 434,800 +6,005
Silver(CMX)
May17 170410 1793.0 1802.5 1773.5 1791.5 -23.6 118,604 148,907 -5,378
Jul17 170410 1800.5 1809.5 1780.5 1799.0 -23.7 13,325 44,459 +5,039
Sep17 170410 1812.5 1812.5 1789.0 1805.9 -23.7 2,866 8,753 -272
Dec17 170410 1821.5 1826.5 1798.5 1815.9 -23.7 2,686 17,378 +630
Mar18 170410 1818.0 1826.1 1818.0 1826.1 -23.8 23 475 +13
May18 170410 1834.8 1834.8 1834.8 1834.8 -23.8 0 32 +0
Jul18 170410 1841.0 1842.4 1838.0 1842.4 -23.8 76 190 +75
Total Volume and Open Interest 137,671 221,867 +5
Platinum(NYMEX)
Apr17 170410 947.4 947.4 937.5 937.5 -21.5 1 141 -28
Jul17 170410 954.4 957.5 938.4 940.0 -22.6 19,461 59,684 -408
Oct17 170410 958.6 959.4 942.5 943.9 -22.5 204 3,567 +103
Jan18 170410 961.6 961.6 948.2 948.2 -22.0 6 364 +4
Total Volume and Open Interest 19,741 63,964 -288
Palladium(NYMEX)
Jun17 170410 801.45 802.40 786.50 790.00 -13.70 3,720 33,275 -51
Sep17 170410 799.00 799.70 788.35 790.35 -13.70 92 1,320 +69
Dec17 170410 791.10 791.10 791.10 791.10 -13.70 0 26 +0
Total Volume and Open Interest 3,813 34,626 +18
Copper(CMX)
May17 170410 264.35 264.55 259.90 260.40 -4.30 97,257 113,744 -5,978
Jul17 170410 265.95 266.05 261.30 261.85 -4.40 25,121 72,491 +3,604
Sep17 170410 267.35 267.35 262.90 263.30 -4.45 9,025 26,160 +1,654
Dec17 170410 269.05 269.05 264.75 265.10 -4.45 4,202 32,489 +1,145
Mar18 170410 266.35 266.80 266.35 266.40 -4.55 1,824 11,135 +1,261
Total Volume and Open Interest 138,821 286,596 +2,321
E-mini DJIA Index(CBOT)
Jun17 170410 20609 20691 20551 20598 -1 166,432 130,128 +1,131
Sep17 170410 20550 20627 20503 20544 -2 45 292 +0
Dec17 170410 20541 20546 20483 20503 -2 0 29 +0
Mar18 170410 20473 20473 20473 20473 -2      
Total Volume and Open Interest 166,477 130,449 +1,131
S & P 500(CME)
Jun17 170410 2352.90 2363.00 2348.50 2352.50 +0.30 1,079 55,056 -849
Sep17 170410 2349.70 2359.40 2345.40 2349.70 +0.30 0 90 +0
Dec17 170410 2347.60 2357.30 2343.30 2347.60 +0.30 0 1 +1
Mar18 170410 2345.60 2355.30 2341.30 2345.60 +0.30      
Total Volume and Open Interest 1,079 55,147 -848
S & P 500 E-Mini(CME)
Jun17 170410 2351.75 2363.25 2347.50 2352.50 +0.25 1,473,460 2,860,278 +10,597
Sep17 170410 2350.00 2360.00 2345.00 2349.75 +0.25 2,022 6,122 -46
Dec17 170410 2347.00 2358.00 2343.00 2347.50 +0.25 2,251 2,712 +497
Mar18 170410 2342.00 2354.00 2342.00 2345.50 +0.25 4 18 +0
Total Volume and Open Interest 1,477,737 2,869,130 +11,048
NASDAQ 100 E-Mini(CME)
Jun17 170410 5420.75 5443.75 5405.75 5422.25 +1.00 243,807 245,227 +886
Sep17 170410 5426.00 5446.00 5412.75 5427.50 +1.00 295 507 +17
Dec17 170410 5436.00 5443.00 5421.25 5429.00 +1.00 0 32 +0
Total Volume and Open Interest 244,102 245,781 +903
S&P Midcap 400(CME) e-Mini
Jun17 170410 1704.70 1718.70 1701.30 1709.30 +4.10 14,954 94,689 +26
Sep17 170410 1707.90 1715.40 1702.60 1707.90 +4.10      
Dec17 170410 1704.60 1705.10 1704.60 1704.60 +4.10      
Total Volume and Open Interest 14,954 94,689 +26
Volatility Index(CBOE)
Apr17 170410 14.05 15.05 13.75 15.03 +1.00 153,606 204,078 -11,865
May17 170410 13.83 14.33 13.70 14.33 +0.45 101,974 170,630 +13,617
Jun17 170410 14.55 14.83 14.40 14.78 +0.25 29,035 53,503 +2,474
Jul17 170410 15.23 15.50 15.15 15.43 +0.20 9,022 35,999 -362
Total Volume and Open Interest 304,146 527,412 +4,261
S & P 600(CME)
Jun17 170410 830.20 830.20 830.20 830.20 +2.50      
Sep17 170410 828.90 828.90 828.90 828.90 +2.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170410 1360.70 1376.80 1359.30 1364.40 +2.60 139,984 399,572 -247,099
Sep17 170410 1365.70 1372.50 1361.00 1362.90 +2.60 151,234 445,512 +122,991
Dec17 170410 1361.40 1361.40 1361.40 1361.40 +2.60 168,199 452,769 +135,757
Total Volume and Open Interest 144,867 564,542 +2,211
Nikkei 225(CME)
Jun17 170410 18840 18910 18750 18810 -30 21,992 40,375 +482
Sep17 170410 18850 18925 18790 18835 -45 20 46 +20
Total Volume and Open Interest 22,012 40,421 +502
Nikkei 225(SGX)
Jun17 170410 18720 18855 18630 18790 +70 130,139 188,888 +898
Sep17 170410 18690 18800 18615 18755 +65 168 930 +37
Dec17 170410 18645 18645 18645 18645 +70 0 2,413 +0
Total Volume and Open Interest 130,655 199,246 +1,158
Nikkei 225 Mini(JPX)
Jun17 170410 18695 18855 18630 18800 +190 754,003 397,271 +3,437
Sep17 170410 18650 18820 18585 18760 +190 4,803 6,882 +75
Dec17 170410 18545 18685 18450 18630 +80 742 2,574 -67
Total Volume and Open Interest 1,097,244 559,750 +31,292
Nikkei 225(JPX)
Jun17 170410 18700 18860 18630 18800 +190 59,030 338,769 +2,209
Sep17 170410 18690 18810 18590 18760 +190 348 14,485 +596
Dec17 170410 18630 18670 18630 18630 +180 15 38,270 +1,107
Total Volume and Open Interest 59,396 445,944 +4,007
Nikkei 225(CME) Yen
Jun17 170410 18780 18850 18695 18755 -30 57,060 67,544 +4,054
Sep17 170410 18705 18785 18685 18715 -30 0 3 +0
Dec17 170410 18605 18605 18605 18605 -30      
Total Volume and Open Interest 57,060 67,548 +4,054
Nikkei 225(CME) e-Mini Yen
Jun17 170410 18760 18830 18710 18760 -20 0 14 +0
Sep17 170410 18720 18720 18720 18720 -20      
Dec17 170410 18610 18610 18610 18610 -20      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Apr17 170410 5130.0 5135.0 5091.0 5102.5 -27.0 82,794 387,968 -6,526
May17 170410 5069.5 5069.5 5030.5 5039.5 -27.0 41 9,734 -1
Jun17 170410 4996.5 4998.0 4984.0 4989.5 -27.5 327 26,628 +24
Sep17 170410 4977.5 4977.5 4977.5 4977.5 -26.5 10 4,010 +0
Dec17 170410 4959.5 4959.5 4959.5 4959.5 -26.5 0 2,001 +0
Mar18 170410 4950.0 4950.0 4950.0 4950.0 -25.0      
Total Volume and Open Interest 83,172 430,345 -6,503
Hang Seng Index(HKFE)
Apr17 170410 24270 24371 24215 24277 +14 140,785 133,589 -2,364
May17 170410 24160 24252 24111 24165 +10 1,731 2,362 +528
Jun17 170410 23928 24048 23915 23962 +8 540 16,670 +217
Total Volume and Open Interest 143,206 156,341 -1,642
DAX(EUREX)
Jun17 170410 12262.5 12297.5 12200.5 12243.5 -1.5 74,814 169,899 -2,755
Sep17 170410 12264.0 12276.0 12194.0 12236.0 -1.5 210 5,405 +49
Dec17 170410 12228.0 12228.0 12228.0 12228.0 -1.5 0 3,348 +0
Total Volume and Open Interest 75,024 178,652 -2,706
Mini-DAX(EUREX)
Jun17 170410 12267.0 12296.0 12201.0 12243.5 -1.5 22,647 10,781 -171
Sep17 170410 12263.0 12275.0 12194.0 12236.0 -1.5 42 317 +25
Dec17 170410 12217.0 12229.0 12198.0 12228.0 -1.5 1 24 -1
Total Volume and Open Interest 22,690 11,122 -147
DJ EuroSTOXX 50(EUREX)
Jun17 170410 3429 3432 3403 3416 -7 1,010,097 3,945,416 -9,844
Sep17 170410 3417 3417 3395 3407 -7 116 45,668 +40
Dec17 170410 3393 3395 3384 3395 -7 4 34,526 +0
Total Volume and Open Interest 1,010,217 4,025,610 -9,804
Swiss Market Index(EUREX)
Jun17 170410 8552 8559 8501 8532 +11 29,164 202,309 -1,928
Sep17 170410 8489 8520 8489 8511 +12 6 4,091 +6
Dec17 170410 8465 8479 8465 8479 +11 4 101 +1
Total Volume and Open Interest 29,174 206,501 -1,921
FT-SE 100(EURONEXT)
Jun17 170410 7300.00 7302.50 7274.50 7293.50 +8.00 95,101 755,068 +3,535
Sep17 170410 7231.00 7231.00 7215.00 7229.00 +7.50 2 1,029 +0
Dec17 170410 7188.50 7188.50 7188.50 7188.50 +7.00 2 151 +1
Total Volume and Open Interest 95,105 756,248 +3,536
SPI 200(SFE)
Jun17 170410 5853.0 5902.0 5847.0 5901.0 +49.0 36,252 280,558 -167
Sep17 170410 5822.0 5847.0 5822.0 5847.0 +50.0 1 2,135 +0
Dec17 170410 5835.0 5835.0 5835.0 5835.0 +50.0 0 1,478 +0
Total Volume and Open Interest 36,270 285,229 -157
FTSE MIB(ISE)
Jun17 170410 19895.00 19915.00 19715.00 19785.00 -85.00 19,552 37,155 -235
Sep17 170410 19720.00 19765.00 19640.00 19708.00 -85.00 12 90 +0
Dec17 170410 19601.00 19601.00 19601.00 19601.00 -87.00 0 25 +0
Total Volume and Open Interest 19,564 37,270 -235
KOSPI 200(KFE)
Jun17 170410 279.40 279.85 277.10 277.75 -1.60 265,332 276,059 +1,920
Sep17 170410 279.75 280.20 277.65 278.35 -1.40 473 10,197 +121
Dec17 170410 279.60 279.60 279.60 279.60 -0.30 2 17,670 +1
Total Volume and Open Interest 265,807 318,149 +1,782
GSCI(CME)
Apr17 170410 396.50 397.40 396.10 396.90 +2.95 2,805 11,935 -2,665
May17 170410 400.05 400.40 400.05 400.05 +3.10 2,576 3,145 +2,473
Jun17 170410 401.00 401.00 401.00 401.00 +2.95      
Total Volume and Open Interest 5,381 15,080 -192
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