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 Wed April 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170412 942.25 951.50 941.25 947.75 +8.50 136,337 267,866 -9,365
Jul17 170412 953.75 962.50 952.50 958.75 +8.00 88,174 265,005 +17,135
Aug17 170412 956.75 964.25 954.75 960.75 +8.00 8,117 29,879 +779
Sep17 170412 952.50 960.00 951.75 957.50 +7.50 2,922 7,948 +146
Nov17 170412 950.75 958.50 949.50 955.50 +7.00 36,811 161,439 +1,201
Jan18 170412 956.75 964.00 955.75 961.25 +6.50 1,146 8,982 +309
Mar18 170412 963.00 967.25 962.25 965.00 +6.25 614 8,948 -23
May18 170412 971.25 972.00 967.00 969.75 +6.25 545 4,287 +119
Jul18 170412 970.25 978.00 970.25 976.00 +6.00 330 11,022 +114
Aug18 170412 972.00 972.00 972.00 972.00 +5.75 0 50 +0
Sep18 170412 960.00 960.00 960.00 960.00 +5.50 0 39 +0
Nov18 170412 946.00 951.50 946.00 949.00 +6.50 375 3,221 +51
Jan19 170412 952.50 952.50 952.50 952.50 +6.25 0 59 +0
Mar19 170412 953.50 953.50 953.50 953.50 +6.00 9 7 +7
Total Volume and Open Interest 275,417 768,817 +10,494
Soybean Meal(CBOT)
May17 170412 310.00 313.80 309.60 312.70 +3.40 86,288 113,256 -14,712
Jul17 170412 314.50 317.90 313.80 317.00 +3.50 62,415 154,951 +13,149
Aug17 170412 315.20 318.60 314.60 317.80 +3.40 4,792 19,032 +229
Sep17 170412 314.60 318.30 314.60 317.70 +3.50 4,198 14,786 +93
Oct17 170412 312.60 315.90 312.30 315.30 +3.50 3,146 12,072 -36
Dec17 170412 312.90 316.70 312.80 316.10 +3.50 13,254 58,400 +853
Jan18 170412 315.50 317.10 315.40 316.60 +3.30 985 4,180 +339
Mar18 170412 316.80 317.40 316.20 316.80 +2.80 242 4,783 +83
May18 170412 317.00 317.80 316.80 317.10 +2.40 40 2,581 +2
Jul18 170412 318.60 319.50 318.60 318.60 +2.20 123 3,082 +59
Total Volume and Open Interest 175,488 389,159 +59
Soybean Oil(CBOT)
May17 170412 31.13 31.38 30.98 31.24 +0.17 83,119 130,913 -7,614
Jul17 170412 31.35 31.61 31.22 31.46 +0.15 66,222 155,513 +13,520
Aug17 170412 31.52 31.71 31.34 31.57 +0.15 4,719 22,780 +509
Sep17 170412 31.61 31.82 31.43 31.68 +0.15 6,035 19,087 +1,323
Oct17 170412 31.70 31.90 31.54 31.76 +0.14 3,730 12,288 +95
Dec17 170412 31.90 32.10 31.70 31.98 +0.16 14,425 67,333 +700
Jan18 170412 32.11 32.27 31.92 32.18 +0.17 2,044 5,033 +658
Mar18 170412 32.20 32.46 32.11 32.35 +0.15 1,373 5,253 +321
May18 170412 32.64 32.64 32.29 32.49 +0.12 512 2,320 +177
Jul18 170412 32.63 32.81 32.42 32.67 +0.11 421 2,464 +183
Total Volume and Open Interest 182,835 425,647 +9,981
Canola(WCE)
May17 170412 494.8 495.3 492.0 495.0 +0.5 14,973 57,376 -4,371
Jul17 170412 493.6 495.8 492.4 494.0 -0.8 19,214 71,225 +2,727
Nov17 170412 479.7 480.0 477.5 479.4 +0.2 4,361 61,505 +2,596
Jan18 170412 482.0 483.3 480.0 482.4 +0.8 146 8,761 -90
Mar18 170412 484.6 486.8 484.6 485.7 +1.8 7 617 +3
Total Volume and Open Interest 38,701 199,634 +865
Corn(CBOT)
May17 170412 366.50 371.50 366.25 369.00 +2.50 254,157 419,423 -35,026
Jul17 170412 373.75 378.50 373.25 376.00 +2.25 176,302 520,366 +34,517
Sep17 170412 380.75 385.00 380.25 382.75 +2.00 57,388 174,398 +389
Dec17 170412 390.50 394.50 390.00 392.50 +2.00 64,268 239,222 +7,295
Mar18 170412 399.25 403.00 399.00 401.00 +1.75 8,028 56,072 -214
May18 170412 405.00 408.75 404.75 406.75 +1.75 947 7,819 +51
Jul18 170412 409.75 413.00 409.25 411.50 +1.50 2,278 18,645 +870
Sep18 170412 406.25 407.50 405.75 405.75 +1.50 178 2,181 +96
Dec18 170412 406.25 408.00 406.00 407.00 +0.75 1,856 18,333 -186
Mar19 170412 413.75 414.00 413.75 414.00 +1.00 8 370 +1
Total Volume and Open Interest 565,440 1,457,532 +7,807
Wheat(CBOT)
May17 170412 433.75 436.50 431.50 433.25 unch 143,518 172,115 -27,659
Jul17 170412 447.50 449.50 444.75 446.25 -1.25 114,352 203,154 +19,602
Sep17 170412 460.50 463.00 458.75 459.75 -1.25 18,908 53,899 -68
Dec17 170412 480.50 482.50 478.75 480.25 -0.75 11,050 62,159 +133
Mar18 170412 497.00 498.50 495.00 496.50 -0.75 1,137 11,055 +108
May18 170412 506.75 508.50 505.50 507.25 -0.50 164 1,737 +94
Total Volume and Open Interest 289,239 507,288 -7,800
Wheat(KCBT)
May17 170412 429.25 432.75 429.00 430.00 +0.25 39,485 80,375 -10,139
Jul17 170412 441.50 445.00 441.25 442.50 +0.50 36,132 119,688 +4,694
Sep17 170412 458.25 460.75 457.25 458.50 +0.75 5,749 23,083 +1,628
Dec17 170412 481.00 485.00 481.00 482.50 +0.50 4,096 28,305 +321
Mar18 170412 499.25 501.50 498.50 499.25 +0.25 1,106 14,197 +405
May18 170412 508.75 511.00 508.50 509.25 +0.50 34 2,408 -7
Jul18 170412 515.00 517.75 515.00 516.25 -0.25 35 3,111 -4
Total Volume and Open Interest 86,637 271,532 -3,102
Wheat(MGE)
May17 170412 527.75 537.25 527.75 528.75 +1.00 5,272 18,573 -1,108
Jul17 170412 536.75 545.00 536.25 537.25 +1.75 5,239 25,746 +670
Sep17 170412 544.00 552.00 544.00 545.50 +2.00 2,060 10,334 +219
Dec17 170412 556.25 560.00 556.00 556.50 +1.75 1,106 7,759 +153
Mar18 170412 564.25 569.00 564.25 567.50 +2.00 215 4,646 +36
May18 170412 574.50 575.00 574.00 574.00 +2.00 71 2,297 +38
Total Volume and Open Interest 13,966 70,009 +10
Oats(CBOT)
May17 170412 220.00 225.00 217.50 224.50 +4.75 440 3,547 -119
Jul17 170412 219.00 223.75 217.25 223.75 +4.25 249 2,368 +124
Sep17 170412 217.00 220.25 217.00 220.25 +3.00 34 90 +4
Dec17 170412 218.00 220.75 217.00 220.75 +2.75 85 704 +32
Total Volume and Open Interest 810 6,769 +41
Rough Rice(CBOT)
May17 170412 10.23 10.29 10.15 10.18 -0.09 761 7,278 -254
Jul17 170412 10.49 10.55 10.41 10.44 -0.08 323 2,844 +227
Sep17 170412 10.73 10.73 10.65 10.65 -0.06 34 176 +23
Nov17 170412 10.82 10.82 10.82 10.82 -0.07 0 23 +0
Total Volume and Open Interest 1,118 10,322 -4
Live Cattle(CME)
Apr17 170412 123.400 124.800 123.400 124.200 +0.950 4,565 18,170 -1,288
Jun17 170412 113.785 115.050 113.600 114.350 +0.650 27,451 185,728 -733
Aug17 170412 109.885 110.930 109.750 110.385 +0.535 14,118 81,886 +159
Oct17 170412 109.285 110.300 109.230 109.850 +0.520 7,761 66,067 +1,450
Dec17 170412 110.000 111.150 110.000 110.750 +0.600 3,472 26,952 +768
Feb18 170412 110.285 111.150 110.230 110.800 +0.515 771 10,185 +131
Total Volume and Open Interest 58,687 394,324 +708
Feeder Cattle(CME)
Apr17 170412 137.535 139.485 136.735 137.500 +0.315 1,664 4,720 -375
May17 170412 137.650 139.785 136.800 137.825 +0.500 7,582 21,969 -840
Aug17 170412 139.575 141.685 139.130 139.950 +0.765 6,377 22,573 +577
Sep17 170412 140.000 141.900 139.435 140.350 +0.615 2,852 5,923 +809
Oct17 170412 139.250 140.985 138.650 139.435 +0.305 935 2,495 +126
Nov17 170412 137.880 139.075 137.035 137.750 +0.175 360 897 +35
Jan18 170412 133.185 134.035 132.130 133.535 +0.655 187 706 +67
Total Volume and Open Interest 19,957 59,296 +399
Lean Hogs(CME)
Apr17 170412 62.700 62.900 62.180 62.235 -0.415 5,075 11,273 -518
May17 170412 69.000 69.000 67.650 68.035 -1.545 288 1,700 +37
Jun17 170412 73.300 73.450 71.930 72.285 -1.715 16,242 85,315 +1,046
Jul17 170412 74.200 74.250 73.035 73.550 -1.280 6,496 22,882 -81
Aug17 170412 74.500 74.500 73.225 74.035 -0.915 6,541 27,609 -518
Oct17 170412 65.535 65.535 64.225 64.950 -0.980 4,015 31,483 +629
Dec17 170412 61.535 61.535 60.430 61.200 -0.730 1,395 17,758 +24
Feb18 170412 64.830 64.830 64.000 64.680 -0.545 153 3,713 +20
Total Volume and Open Interest 40,554 204,759 +806
Class III Milk(CME)
Apr17 170412 15.13 15.29 15.13 15.19 +0.05 134 5,262 +12
May17 170412 15.19 15.52 15.19 15.49 +0.26 294 4,728 +16
Jun17 170412 15.30 15.58 15.30 15.55 +0.23 218 4,879 +51
Jul17 170412 15.88 16.06 15.88 16.02 +0.14 110 3,491 +28
Aug17 170412 16.28 16.40 16.28 16.34 +0.10 58 2,901 +17
Sep17 170412 16.46 16.55 16.46 16.54 +0.11 64 2,876 +46
Oct17 170412 16.43 16.50 16.43 16.50 +0.11 17 2,264 +7
Nov17 170412 16.42 16.45 16.42 16.42 +0.03 8 2,033 +3
Dec17 170412 16.38 16.38 16.37 16.37 +0.02 3 2,049 +3
Jan18 170412 16.21 16.22 16.21 16.21 unch 0 614 +0
Feb18 170412 16.20 16.27 16.20 16.20 unch 0 590 +0
Mar18 170412 16.32 16.32 16.27 16.27 +0.08 0 541 +0
Apr18 170412 16.15 16.23 16.15 16.20 +0.10 0 340 +0
Total Volume and Open Interest 907 33,513 +184
Cocoa(ICE)
May17 170412 1955 1963 1924 1941 -31 18,613 20,769 -11,076
Jul17 170412 1970 1979 1946 1967 -21 30,928 131,358 +7,447
Sep17 170412 1982 1990 1960 1980 -20 5,467 54,228 +286
Dec17 170412 2006 2013 1983 2003 -21 3,544 26,578 +953
Mar18 170412 2032 2038 2009 2029 -21 1,000 19,676 +567
May18 170412 2050 2056 2027 2048 -19 112 7,220 +54
Jul18 170412 2053 2064 2047 2064 -19 16 7,841 -2
Total Volume and Open Interest 59,723 277,517 -1,746
Coffee "C"(ICE)
May17 170412 140.35 142.00 137.60 138.30 -1.90 34,249 43,125 -10,196
Jul17 170412 142.25 144.15 139.90 140.60 -1.80 33,560 85,320 +8,253
Sep17 170412 144.70 146.40 142.20 142.85 -1.85 9,459 34,464 +2,621
Dec17 170412 148.90 149.80 145.60 146.30 -1.85 5,475 21,908 +387
Mar18 170412 151.95 153.10 149.00 149.70 -1.75 1,961 7,498 +741
May18 170412 154.00 155.15 151.10 151.80 -1.80 332 4,554 -28
Total Volume and Open Interest 85,235 204,349 +1,860
Orange Juice(ICE)
May17 170412 161.50 162.20 159.65 161.15 -0.60 1,096 4,901 -353
Jul17 170412 154.80 155.50 153.40 154.45 -0.35 538 4,347 +220
Sep17 170412 153.85 153.85 152.50 153.40 -0.40 92 1,138 +30
Nov17 170412 153.70 153.70 152.35 153.25 -0.35 42 466 +18
Jan18 170412 154.75 154.75 154.05 154.75 unch 9 96 -1
Mar18 170412 155.70 155.70 155.70 155.70 unch 1 42 +0
Total Volume and Open Interest 1,778 11,010 -86
Sugar #11(ICE)
May17 170412 16.81 16.93 16.57 16.70 -0.02 94,167 198,598 -24,443
Jul17 170412 16.82 16.95 16.63 16.74 -0.02 78,410 269,955 +14,695
Oct17 170412 17.01 17.09 16.80 16.87 -0.06 21,374 137,534 -322
Mar18 170412 17.50 17.59 17.35 17.38 -0.07 6,619 105,633 +1,116
May18 170412 17.50 17.52 17.32 17.34 -0.08 2,735 32,109 +471
Jul18 170412 17.48 17.48 17.27 17.30 -0.08 1,413 17,492 +483
Oct18 170412 17.47 17.56 17.33 17.38 -0.09 805 18,625 +328
Mar19 170412 17.70 17.79 17.58 17.63 -0.06 367 11,187 +249
Total Volume and Open Interest 206,359 801,536 -7,412
London Cocoa(LCE)
May17 170412 1580 1585 1553 1568 -22 9,159 64,713 -2,959
Jul17 170412 1596 1600 1570 1585 -18 14,940 87,199 +337
Sep17 170412 1611 1613 1586 1600 -18 5,599 40,160 +809
Dec17 170412 1634 1636 1611 1624 -18 5,419 45,042 +616
Mar18 170412 1655 1657 1634 1646 -17 3,323 32,850 +1,508
May18 170412 1664 1672 1649 1661 -17 870 9,012 -211
Jul18 170412 1678 1683 1663 1675 -16 123 6,090 +37
Total Volume and Open Interest 39,527 288,424 +152
London Sugar(LCE)
May17 170412 487.00 488.60 479.00 479.70 -4.50 11,447 9,149 -5,242
Aug17 170412 474.60 475.70 468.60 472.60 -0.60 9,866 37,912 +2,201
Oct17 170412 460.00 460.70 454.80 458.70 -0.90 1,594 18,974 +613
Dec17 170412 455.70 455.80 450.10 454.40 -0.70 484 7,667 +380
Mar18 170412 452.30 457.10 452.30 455.90 -0.80 226 5,403 +174
Total Volume and Open Interest 23,779 83,400 -1,723
Cotton(ICE)
May17 170412 74.88 75.16 74.58 74.73 -0.28 29,314 60,258 -10,698
Jul17 170412 76.47 76.78 76.06 76.23 -0.20 24,974 95,571 +7,645
Oct17 170412 73.92 73.92 73.92 73.92 -0.16 5 41 +0
Dec17 170412 73.22 73.58 72.97 73.20 -0.16 5,782 83,797 +1,743
Mar18 170412 73.48 73.72 73.29 73.39 -0.22 268 7,859 +188
May18 170412 73.69 73.93 73.64 73.64 -0.21 14 1,083 +0
Total Volume and Open Interest 60,414 250,988 -1,111
Lumber(CME)
May17 170412 405.2 407.2 393.5 393.5 -10.0 524 3,593 +6
Jul17 170412 406.8 409.5 395.6 396.0 -9.6 505 1,853 +133
Sep17 170412 406.3 408.3 394.4 395.4 -9.0 179 568 +42
Nov17 170412 400.8 400.8 389.9 390.9 -9.0 44 227 +29
Total Volume and Open Interest 1,255 6,318 +211
Crude Oil(NYM)
May17 170412 53.40 53.76 52.71 53.11 -0.29 598,003 287,890 -60,389
Jun17 170412 53.79 54.14 53.14 53.52 -0.27 283,788 468,817 +40,309
Jul17 170412 54.13 54.45 53.49 53.85 -0.26 92,530 186,614 +11,896
Aug17 170412 54.31 54.63 53.76 54.09 -0.22 36,346 96,901 +179
Sep17 170412 54.49 54.77 53.96 54.30 -0.18 36,901 182,142 +2,899
Oct17 170412 54.71 54.87 54.13 54.45 -0.15 13,058 72,479 +743
Nov17 170412 54.70 54.94 54.23 54.56 -0.13 12,914 54,515 +343
Dec17 170412 54.76 55.02 54.31 54.65 -0.10 62,195 274,245 +336
Jan18 170412 54.74 54.99 54.50 54.71 -0.06 9,003 62,321 +1,890
Feb18 170412 54.79 54.82 54.54 54.71 -0.04 3,006 30,375 +634
Mar18 170412 54.76 54.85 54.41 54.68 -0.02 6,438 49,717 +1,310
Apr18 170412 54.55 54.73 54.45 54.63 unch 1,843 18,492 +306
May18 170412 54.56 54.56 54.56 54.56 +0.01 1,213 14,887 +94
Jun18 170412 54.48 54.70 54.19 54.48 +0.02 12,141 87,115 -1,561
Jul18 170412 54.39 54.39 54.39 54.39 +0.03 251 13,120 +0
Aug18 170412 54.31 54.31 54.31 54.31 +0.04 490 8,815 -5
Total Volume and Open Interest 1,200,302 2,193,567 +989
e-miNY Crude Oil(NYM)
May17 170412 53.400 53.750 52.725 53.100 -0.300 8,402 2,611 -257
Jun17 170412 53.800 54.125 53.125 53.525 -0.275 463 845 +50
Jul17 170412 54.050 54.425 53.500 53.850 -0.250 111 243 -18
Aug17 170412 54.425 54.600 53.825 54.100 -0.200 7 36 +0
Sep17 170412 54.750 54.750 54.300 54.300 -0.175 0 113 +0
Oct17 170412 54.450 54.750 54.450 54.450 -0.150 4 6 +1
Nov17 170412 54.550 54.825 54.550 54.550 -0.150 2 112 +2
Dec17 170412 54.950 54.950 54.650 54.650 -0.100 34 200 +8
Jan18 170412 54.700 54.700 54.700 54.700 -0.075 6 83 -6
Feb18 170412 54.700 54.700 54.700 54.700 -0.050 0 49 +0
Total Volume and Open Interest 9,029 4,432 -220
NY Harbor ULSD(NYM)
May17 170412 165.45 166.61 164.35 165.20 +0.14 66,318 83,884 -12,934
Jun17 170412 166.23 167.35 165.13 165.97 +0.10 55,620 99,993 +7,591
Jul17 170412 167.20 168.15 165.96 166.80 +0.09 29,367 63,251 +8,866
Aug17 170412 168.53 168.99 166.92 167.69 +0.07 8,159 24,616 +456
Sep17 170412 169.14 170.05 167.97 168.77 +0.07 9,187 29,735 +211
Oct17 170412 170.49 170.84 169.35 169.81 +0.07 2,548 10,405 +513
Nov17 170412 171.81 171.84 170.32 170.79 +0.07 2,598 9,376 -623
Dec17 170412 172.29 172.86 170.92 171.67 +0.08 9,139 57,995 +113
Jan18 170412 173.05 173.55 172.16 172.54 +0.07 1,295 9,218 +495
Feb18 170412 173.70 173.70 172.55 172.92 +0.08 337 3,602 +95
Mar18 170412 172.29 173.13 172.29 172.66 +0.08 488 4,357 +90
Apr18 170412 171.72 171.72 171.72 171.72 +0.08 798 2,456 +163
May18 170412 170.90 170.97 170.90 170.97 +0.14 131 1,393 +33
Jun18 170412 171.26 171.44 170.13 170.50 +0.13 573 12,430 +67
Total Volume and Open Interest 186,755 426,921 +5,259
RBOB Gasoline(NYM)
May17 170412 176.39 177.10 173.23 174.17 -1.60 73,591 96,801 -9,467
Jun17 170412 176.77 176.96 173.52 174.46 -1.33 62,194 95,524 +10,053
Jul17 170412 176.06 176.46 173.41 174.33 -1.04 30,982 49,469 +3,058
Aug17 170412 174.60 175.17 172.47 173.35 -0.76 15,123 24,576 +121
Sep17 170412 172.49 172.88 170.55 171.41 -0.59 13,868 33,709 +596
Oct17 170412 159.70 160.19 158.24 158.92 -0.40 5,123 20,574 +368
Nov17 170412 156.62 157.23 155.21 155.97 -0.38 2,765 12,935 +146
Dec17 170412 154.25 155.05 153.18 153.88 -0.37 6,153 35,186 +604
Jan18 170412 154.30 154.30 153.08 153.38 -0.35 378 4,622 -50
Feb18 170412 154.18 154.65 153.87 154.18 -0.30 91 2,146 +6
Total Volume and Open Interest 211,951 397,621 +5,172
e-miNY RBOB Gasoline(NYM)
May17 170412 174.17 174.17 174.17 174.17 -1.60 1 1 +0
Jun17 170412 174.46 174.46 174.46 174.46 -1.33      
Jul17 170412 174.33 174.33 174.33 174.33 -1.04      
Aug17 170412 173.35 173.35 173.35 173.35 -0.76      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May17 170412 3.168 3.197 3.132 3.187 +0.037 201,474 208,144 -28,418
Jun17 170412 3.241 3.273 3.212 3.262 +0.038 96,363 157,229 +19,904
Jul17 170412 3.314 3.346 3.286 3.332 +0.036 71,660 159,431 +423
Aug17 170412 3.346 3.375 3.319 3.362 +0.037 34,888 67,099 +4,442
Sep17 170412 3.332 3.366 3.308 3.355 +0.038 44,519 120,313 +5,363
Oct17 170412 3.348 3.381 3.324 3.370 +0.036 57,103 128,233 +2,805
Nov17 170412 3.401 3.432 3.384 3.423 +0.033 14,304 45,137 -577
Dec17 170412 3.522 3.560 3.514 3.554 +0.030 16,644 62,364 +573
Jan18 170412 3.606 3.632 3.588 3.627 +0.029 28,802 93,002 +6,161
Feb18 170412 3.570 3.591 3.558 3.588 +0.025 5,704 36,438 -48
Mar18 170412 3.490 3.496 3.465 3.492 +0.021 13,520 58,532 +1,080
Apr18 170412 2.907 2.928 2.906 2.927 +0.012 14,603 87,850 +1,561
May18 170412 2.849 2.857 2.840 2.857 +0.009 6,362 27,337 +682
Jun18 170412 2.856 2.875 2.856 2.875 +0.008 1,547 16,949 -54
Jul18 170412 2.878 2.898 2.878 2.897 +0.007 2,327 19,037 +394
Aug18 170412 2.900 2.903 2.895 2.903 +0.007 1,756 15,927 +787
Total Volume and Open Interest 622,907 1,411,174 +15,688
Brent Crude Oil(ICE)
Jun17 170412 56.28 56.65 55.50 55.86 -0.37 340,419 506,916 -24,863
Jul17 170412 56.61 56.99 55.95 56.30 -0.30 192,002 383,800 +18,930
Aug17 170412 56.85 57.22 56.26 56.60 -0.24 84,058 165,312 +8,028
Sep17 170412 57.00 57.34 56.44 56.78 -0.19 65,906 203,036 +631
Oct17 170412 57.08 57.40 56.56 56.89 -0.15 29,753 119,646 +5,060
Nov17 170412 57.24 57.41 56.66 56.93 -0.13 16,735 71,047 +774
Dec17 170412 57.10 57.40 56.66 56.94 -0.11 92,122 266,640 -1,981
Jan18 170412 57.20 57.38 56.69 56.94 -0.09 6,110 46,473 +855
Feb18 170412 57.14 57.33 56.70 56.92 -0.06 5,431 33,869 -297
Mar18 170412 57.07 57.15 56.83 56.86 -0.05 6,575 40,379 +651
Apr18 170412 56.81 56.81 56.81 56.81 -0.03 1,520 19,442 -105
May18 170412 56.73 56.73 56.73 56.73 -0.01 1,828 20,794 -82
Jun18 170412 56.75 56.99 56.35 56.63 unch 19,532 89,870 -468
Jul18 170412 56.55 56.55 56.55 56.55 +0.01 959 13,819 +100
Total Volume and Open Interest 900,600 2,436,208 +8,429
Gas Oil(ICE)
Apr17 170412 498.00 502.00 492.50 492.50 unch 49,113 7,098 -32,417
May17 170412 499.00 503.25 495.75 498.50 +4.00 121,612 195,201 +15,919
Jun17 170412 500.25 504.00 496.75 499.75 +4.00 75,541 151,768 +11,519
Jul17 170412 502.25 505.25 498.25 501.00 +4.00 31,612 103,304 +4,701
Aug17 170412 504.00 506.75 500.25 502.75 +4.00 15,652 49,273 -3,575
Sep17 170412 505.75 508.50 501.75 504.75 +4.00 9,121 48,840 -1,400
Oct17 170412 508.00 510.75 505.00 507.00 +3.75 4,077 41,728 -647
Nov17 170412 509.00 511.50 506.25 507.75 +4.00 642 18,112 -29
Dec17 170412 508.75 511.50 505.50 508.00 +4.00 14,727 86,728 +491
Jan18 170412 510.00 512.50 507.00 509.50 +4.25 1,154 17,341 +548
Total Volume and Open Interest 330,800 907,645 -3,866
Ethanol(CBOT)
May17 170412 1.655 1.683 1.654 1.672 +0.022 615 2,563 -395
Jun17 170412 1.631 1.653 1.630 1.641 +0.013 310 940 -17
Jul17 170412 1.617 1.620 1.612 1.612 +0.012 81 246 -33
Aug17 170412 1.600 1.600 1.595 1.595 +0.013 5 456 +0
Sep17 170412 1.587 1.587 1.587 1.587 +0.012 0 81 +0
Oct17 170412 1.567 1.567 1.567 1.567 +0.012 0 182 +0
Nov17 170412 1.544 1.544 1.544 1.544 +0.012 0 94 +0
Dec17 170412 1.525 1.525 1.520 1.520 +0.005 0 20 +0
Total Volume and Open Interest 1,011 4,584 -445
WTI Crude Oil(ICE)
May17 170412 53.39 53.76 52.72 53.11 -0.29 50,966 43,651 -9,122
Jun17 170412 53.77 54.14 53.15 53.52 -0.27 82,377 117,066 -237
Jul17 170412 54.12 54.43 53.51 53.85 -0.26 44,353 60,663 -2,240
Aug17 170412 54.45 54.61 53.84 54.09 -0.22 15,627 26,562 +1,524
Sep17 170412 54.52 54.76 54.08 54.30 -0.18 10,853 42,556 +1,311
Oct17 170412 54.62 54.87 54.24 54.45 -0.15 3,730 21,497 +301
Nov17 170412 54.75 54.95 54.52 54.56 -0.13 2,195 5,835 -98
Dec17 170412 54.80 55.00 54.31 54.65 -0.10 18,929 116,519 +1,713
Jan18 170412 54.77 54.78 54.54 54.71 -0.06 2,698 6,801 +1,802
Feb18 170412 54.71 54.71 54.71 54.71 -0.04 403 4,292 +62
Mar18 170412 54.68 54.68 54.68 54.68 -0.02 855 9,533 -82
Apr18 170412 54.63 54.63 54.63 54.63 unch 196 2,384 +60
May18 170412 54.56 54.56 54.56 54.56 +0.01 103 1,025 -31
Jun18 170412 54.55 54.70 54.34 54.48 +0.02 2,140 36,296 +644
Jul18 170412 54.39 54.39 54.39 54.39 +0.03 1 346 -1
Aug18 170412 54.31 54.31 54.31 54.31 +0.04 91 1,558 -10
Total Volume and Open Interest 241,989 633,068 -2,981
US Dollar Index(ICE)
Jun17 170412 100.595 100.760 100.010 100.710 +0.088 24,418 69,857 -1,974
Sep17 170412 100.465 100.555 99.840 100.540 +0.088 77 1,083 +3
Dec17 170412 100.330 100.405 99.880 100.365 +0.088 10 505 +6
Total Volume and Open Interest 24,505 71,495 -1,965
Australian Dollar(CME)
Jun17 170412 74.87 75.19 74.64 74.67 -0.19 92,733 121,436 -4,151
Sep17 170412 74.85 75.14 74.56 74.58 -0.18 51 1,087 +15
Dec17 170412 74.56 74.98 74.49 74.49 -0.19 0 76 +0
Total Volume and Open Interest 93,101 123,144 -4,109
British Pound(CME)
Jun17 170412 125.11 125.69 125.00 125.12 +0.01 89,744 242,691 +1,399
Sep17 170412 125.38 125.99 125.34 125.45 +0.01 33 540 -1
Dec17 170412 125.85 126.31 125.72 125.82 unch 3 214 +0
Total Volume and Open Interest 89,946 244,188 +1,389
Canadian Dollar(CME)
Jun17 170412 75.13 75.63 75.04 75.13 +0.05 50,063 121,600 -2,903
Sep17 170412 75.18 75.71 75.16 75.24 +0.05 115 2,127 -20
Dec17 170412 75.41 75.83 75.36 75.36 +0.05 35 1,646 +26
Mar18 170412 75.47 75.89 75.47 75.47 +0.04 0 107 +0
Total Volume and Open Interest 50,290 126,412 -2,882
Japanese Yen(CME)
Jun17 170412 91.51 92.02 91.26 91.37 -0.04 182,792 195,148 +5,610
Sep17 170412 91.81 92.37 91.64 91.74 -0.05 346 1,576 +79
Dec17 170412 92.15 92.76 92.13 92.21 -0.04 15 199 +6
Total Volume and Open Interest 183,921 198,381 +5,777
Swiss Franc(CME)
Jun17 170412 99.66 100.15 99.48 99.52 -0.15 17,057 46,604 +1,503
Sep17 170412 100.44 100.74 100.12 100.13 -0.16 11 149 -5
Dec17 170412 100.78 101.35 100.78 100.78 -0.16 0 9 +0
Total Volume and Open Interest 17,068 46,768 +1,498
EuroFX(CME)
Jun17 170412 106.37 107.07 106.21 106.27 -0.15 138,806 416,103 +4,194
Sep17 170412 106.94 107.58 106.72 106.78 -0.15 102 2,451 -12
Dec17 170412 107.55 108.11 107.30 107.33 -0.15 3 419 +3
Total Volume and Open Interest 139,516 420,332 +4,174
Mexican Peso(CME)
Apr17 170412 533.25 533.25 533.25 533.25 +0.88      
May17 170412 531.25 531.25 531.25 531.25 +0.88      
Total Volume and Open Interest 45,490 205,663 -3,158
Brazilian Real(CME)
May17 170412 317.05 319.15 315.45 315.45 -2.40 1,426 21,659 +193
Jun17 170412 314.90 316.65 313.15 313.15 -2.40 287 4,948 -100
Jul17 170412 311.20 311.20 311.20 311.20 -2.35      
Aug17 170412 309.70 309.70 309.70 309.70 -1.95      
Total Volume and Open Interest 1,713 26,607 +93
30-Year T-Bonds(CBOT)
Jun17 170412 152~310 153~290 152~220 153~000 +0~010 262,426 642,895 -1,326
Sep17 170412 151~190 152~210 151~150 151~240 +0~010 39 146 +33
Dec17 170412 151~240 151~240 151~240 151~240 +0~010      
Total Volume and Open Interest 262,465 643,041 -1,293
10-Year T-Notes(CBOT)
Jun17 170412 125~155 126~000 125~115 125~150 -0~005 1,485,530 3,095,543 +15,102
Sep17 170412 125~080 125~215 125~015 125~040 unch 161 2,132 +7
Dec17 170412 125~040 125~040 125~040 125~040 unch      
Total Volume and Open Interest 1,485,691 3,097,675 +15,109
5-Year T-Notes(CBOT)
Jun17 170412 118~082 118~186 118~054 118~086 +0~004 746,743 3,023,536 +14,103
Sep17 170412 117~220 117~316 117~186 117~220 +0~012 514 619 +508
Dec17 170412 117~220 117~220 117~220 117~220 +0~012      
Total Volume and Open Interest 747,257 3,024,155 +14,611
2 Year T-Notes(CBOT)
Jun17 170412 108~096 108~122 108~084 108~096 unch 206,657 1,376,104 +25,317
Sep17 170412 108~040 108~040 108~022 108~022 +0~006 1,349 1,316 +1,316
Dec17 170412 108~022 108~022 108~022 108~022 +0~006      
Total Volume and Open Interest 208,006 1,377,420 +26,633
Eurodollars(CME)
Jun17 170412 98.715 98.735 98.710 98.710 -0.005 185,051 1,442,833 +12,357
Sep17 170412 98.595 98.620 98.580 98.585 -0.010 173,051 1,403,859 +13,779
Dec17 170412 98.520 98.555 98.500 98.515 -0.005 280,374 1,640,878 +4,158
Mar18 170412 98.435 98.485 98.410 98.435 unch 154,422 1,097,947 +1,023
Jun18 170412 98.340 98.395 98.315 98.335 -0.005 195,226 1,049,570 +6,581
Sep18 170412 98.235 98.300 98.220 98.240 -0.005 146,352 815,445 +3,484
Dec18 170412 98.130 98.200 98.110 98.135 unch 230,529 1,509,351 -4,934
Mar19 170412 98.065 98.140 98.045 98.070 unch 152,140 722,471 +11,002
Jun19 170412 98.005 98.080 97.985 98.010 unch 128,409 671,367 -2,789
Sep19 170412 97.940 98.020 97.925 97.950 unch 98,400 583,805 -7,997
Dec19 170412 97.860 97.945 97.845 97.870 unch 96,726 600,503 -9,220
Mar20 170412 97.815 97.900 97.800 97.825 unch 73,671 362,069 +8,045
Jun20 170412 97.765 97.850 97.750 97.775 unch 46,131 199,581 -2,834
Sep20 170412 97.720 97.800 97.705 97.730 unch 51,759 186,338 +4,403
Dec20 170412 97.660 97.740 97.650 97.670 unch 35,073 282,706 +476
Mar21 170412 97.625 97.700 97.615 97.635 unch 35,849 104,514 -1,167
Jun21 170412 97.585 97.660 97.570 97.590 unch 25,893 111,183 +2,882
Sep21 170412 97.545 97.610 97.525 97.545 unch 19,297 62,557 +306
Total Volume and Open Interest 2,219,863 13,362,312 +45,219
Ultra T-Bond(CBOT)
Jun17 170412 163~10 164~21 162~30 163~12 +0~03 75,488 722,967 +2,407
Sep17 170412 162~11 163~13 162~01 162~09 +0~03 0 800 +0
Dec17 170412 162~09 162~09 162~09 162~09 +0~03      
Total Volume and Open Interest 75,488 723,767 +2,407
Ultra 10-Yr T-Note(CBOT)
Jun17 170412 135~020 135~260 134~300 135~045 +0~020 53,048 359,536 +4,195
Sep17 170412 134~125 134~125 134~125 134~125 +0~020      
Dec17 170412 134~125 134~125 134~125 134~125 +0~020      
Total Volume and Open Interest 53,048 359,536 +4,195
30 Day Federal Funds(CBOT)
Apr17 170412 99.107 99.107 99.105 99.107 unch 13,930 434,253 +2,722
May17 170412 99.095 99.100 99.095 99.095 unch 12,186 257,037 +1,800
Jun17 170412 99.020 99.030 99.015 99.020 -0.005 9,407 74,298 -1,326
Jul17 170412 98.955 98.975 98.955 98.955 -0.005 65,913 142,693 -1,439
Aug17 170412 98.940 98.955 98.935 98.940 unch 41,442 109,110 -3,136
Sep17 170412 98.905 98.925 98.905 98.905 unch 7,909 29,901 -1,090
Total Volume and Open Interest 234,753 1,653,081 +7,635
Japanese Govt Bonds(SGX)
Jun17 170412 150.72 150.95 150.70 150.93 +0.21 1,047 16,337 +51
Sep17 170412 150.93 150.93 150.93 150.93 +0.21      
Dec17 170412 150.93 150.93 150.93 150.93 +0.21      
Total Volume and Open Interest 1,047 16,337 +51
Euro-Buxl(EUREX)
Jun17 170412 173.68 174.80 173.14 173.98 +0.40 25,688 170,965 -866
Sep17 170412 171.92 172.74 171.60 172.22 +0.38 120 2,398 +10
Dec17 170412 170.44 170.44 170.44 170.44 +0.40      
Total Volume and Open Interest 25,808 184,951 +2,260
Euro-Bund(EUREX)
Jun17 170412 163.26 163.53 163.01 163.25 +0.04 659,844 1,953,548 -51,870
Sep17 170412 165.23 165.42 164.90 165.15 +0.04 21,746 73,879 +4,771
Dec17 170412 162.25 162.25 162.25 162.25 +0.04 0 1 +0
Total Volume and Open Interest 681,590 2,027,428 -47,099
Euro-Bobl(EUREX)
Jun17 170412 132.65 132.66 132.55 132.59 -0.05 321,845 1,330,568 +15,814
Sep17 170412 133.38 133.41 133.35 133.37 -0.02 26 18,878 +3,745
Dec17 170412 132.29 132.29 132.29 132.29 -0.05      
Total Volume and Open Interest 321,871 1,349,446 +19,559
Euro-Schatz(EUREX)
Jun17 170412 112.51 112.51 112.46 112.47 -0.02 154,951 1,287,025 +6,324
Sep17 170412 112.28 112.29 112.28 112.29 -0.02 0 53 +3
Dec17 170412 113.28 113.28 113.28 113.28 -0.02      
Total Volume and Open Interest 154,951 1,287,078 +6,327
3-Mth Euribor(EUREX)
Jun17 170412 100.315 100.315 100.315 100.315 unch 3 34,138 +0
Sep17 170412 100.300 100.300 100.295 100.295 -0.005 1 4,941 +0
Dec17 170412 100.280 100.280 100.275 100.275 -0.010 1 6,413 +0
Total Volume and Open Interest 15 71,896 +5
Long Gilt(LIFFE)
Jun17 170412 128~17 128~19 128~08 128~16 +0~01 149,380 690,560 +1,582
Sep17 170412 127~16 127~16 127~16 127~16 +0~01 0 2 +0
Total Volume and Open Interest 149,380 690,562 +1,582
3-Mth Short Sterling(LIFFE)
Jun17 170412 99.64 99.64 99.64 99.64 unch 53,953 484,562 +5,064
Sep17 170412 99.61 99.62 99.61 99.62 +0.01 66,868 477,252 -6,234
Dec17 170412 99.58 99.60 99.58 99.59 unch 74,249 416,450 +4,455
Mar18 170412 99.57 99.58 99.56 99.57 +0.01 78,411 317,633 +3,802
Jun18 170412 99.53 99.56 99.53 99.55 +0.02 80,660 343,692 +1,000
Sep18 170412 99.50 99.52 99.49 99.52 +0.02 69,792 220,308 -217
Total Volume and Open Interest 875,121 3,263,512 +26,102
3-Mth Euribor(LIFFE)
Jun17 170412 100.315 100.320 100.310 100.315 unch 45,603 491,513 -2,833
Sep17 170412 100.300 100.300 100.290 100.295 -0.005 68,123 442,561 +8,949
Dec17 170412 100.280 100.285 100.270 100.275 -0.005 53,225 340,032 +7,935
Total Volume and Open Interest 758,760 3,941,687 -491
3-Mth Aus T-Bills(SFE)
Jun17 170412 98.26 98.27 98.25 98.27 +0.01 26,285 160,282 -465
Sep17 170412 98.27 98.28 98.26 98.28 +0.01 23,542 191,400 +261
Dec17 170412 98.25 98.26 98.24 98.25 unch 23,835 223,770 +4,121
Mar18 170412 98.20 98.22 98.18 98.21 +0.01 15,737 137,256 -64
Jun18 170412 98.13 98.16 98.12 98.14 +0.01 12,831 116,547 +517
Sep18 170412 98.06 98.08 98.05 98.07 +0.01 9,166 82,759 -2,562
Dec18 170412 97.99 98.01 97.97 98.00 +0.01 5,032 50,219 +1,178
Mar19 170412 97.91 97.94 97.90 97.93 +0.01 1,625 30,208 +164
Jun19 170412 97.84 97.86 97.83 97.85 +0.01 294 8,054 +101
Sep19 170412 97.77 97.78 97.77 97.78 +0.01 813 1,314 +268
Total Volume and Open Interest 119,742 1,006,691 +3,633
10-Year Aus T-Bonds(SFE)
Jun17 170412 97.45 97.49 97.41 97.47 +0.03 130,644 969,825 -8,215
Sep17 170412 97.47 97.47 97.47 97.47 +0.03 0 219 +0
Total Volume and Open Interest 130,644 970,044 -8,215
3-Year Aus T-Bonds(SFE)
Jun17 170412 98.20 98.22 98.16 98.21 +0.02 260,858 877,840 -13,003
Sep17 170412 98.21 98.21 98.21 98.21 +0.02      
Total Volume and Open Interest 260,858 877,840 -13,003
Gold(CMX)
Apr17 170412 1275.0 1285.1 1272.0 1275.3 +4.1 401 1,922 +173
Jun17 170412 1277.2 1289.0 1273.8 1278.1 +3.9 292,142 328,857 +20,676
Aug17 170412 1280.0 1292.0 1277.3 1281.4 +4.0 2,913 45,551 +875
Oct17 170412 1283.2 1295.2 1281.7 1284.6 +3.9 601 6,936 +405
Dec17 170412 1285.8 1298.1 1284.1 1288.0 +3.9 2,011 45,936 +534
Feb18 170412 1290.6 1296.2 1288.7 1291.4 +3.9 281 7,850 +37
Apr18 170412 1295.0 1295.0 1294.8 1294.8 +3.9 13 1,298 +0
Jun18 170412 1299.3 1299.3 1296.9 1298.3 +3.9 43 5,011 -126
Aug18 170412 1304.0 1304.0 1302.0 1302.0 +3.9 0 302 +0
Oct18 170412 1310.0 1310.0 1305.9 1305.9 +3.9 0 19 +0
Dec18 170412 1307.2 1309.8 1307.2 1309.8 +3.9 6 5,926 -2
Feb19 170412 1313.8 1313.8 1313.8 1313.8 +3.9 0 2 +0
Total Volume and Open Interest 299,512 456,131 +22,742
Silver(CMX)
May17 170412 1835.0 1858.5 1824.5 1830.0 +4.6 80,612 137,418 -5,499
Jul17 170412 1840.5 1865.0 1832.0 1837.5 +4.6 13,633 52,833 +4,394
Sep17 170412 1848.5 1864.0 1839.5 1844.5 +4.7 2,916 10,053 +1,510
Dec17 170412 1858.5 1873.5 1849.0 1854.5 +4.8 1,335 17,407 +27
Mar18 170412 1864.6 1864.6 1864.6 1864.6 +4.8 32 507 +32
May18 170412 1872.6 1872.6 1872.6 1872.6 +4.8 0 32 +0
Jul18 170412 1880.2 1880.2 1880.2 1880.2 +4.8 0 206 +0
Total Volume and Open Interest 98,892 220,172 +496
Platinum(NYMEX)
Apr17 170412 966.4 966.9 962.0 964.9 -1.0 16 40 -84
Jul17 170412 972.6 977.8 962.9 967.9 -1.6 21,428 60,590 -1,225
Oct17 170412 975.8 980.0 967.5 971.9 -1.5 232 3,672 -2
Jan18 170412 982.1 982.1 975.8 975.8 -1.6 11 373 +5
Total Volume and Open Interest 21,727 64,829 -1,326
Palladium(NYMEX)
Jun17 170412 805.05 806.70 789.10 796.30 -6.80 5,012 32,856 +266
Sep17 170412 805.35 805.35 789.45 796.65 -6.80 263 1,552 +51
Dec17 170412 797.30 797.30 797.30 797.30 -6.80 82 106 +80
Total Volume and Open Interest 5,359 34,518 +397
Copper(CMX)
May17 170412 260.95 261.00 253.45 254.50 -6.30 99,909 101,400 -8,035
Jul17 170412 262.35 262.50 255.10 256.15 -6.15 28,698 80,785 +6,828
Sep17 170412 263.60 263.60 256.70 257.70 -6.05 7,197 27,086 +570
Dec17 170412 264.90 264.90 258.50 259.55 -5.90 4,171 34,857 +1,038
Mar18 170412 263.40 263.55 259.90 261.00 -5.75 422 11,127 +4
Total Volume and Open Interest 143,344 284,852 -632
E-mini DJIA Index(CBOT)
Jun17 170412 20596 20639 20490 20516 -77 191,207 128,814 -510
Sep17 170412 20498 20577 20445 20462 -77 30 292 +5
Dec17 170412 20441 20441 20417 20421 -77 4 31 +2
Mar18 170412 20391 20391 20391 20391 -77      
Total Volume and Open Interest 191,241 129,137 -503
S & P 500(CME)
Jun17 170412 2348.00 2356.20 2338.00 2340.80 -10.30 4,212 53,811 -1,472
Sep17 170412 2337.90 2337.90 2335.00 2337.90 -10.40 0 86 -2
Dec17 170412 2335.40 2335.40 2332.60 2335.40 -10.50 0 1 +0
Mar18 170412 2333.40 2333.40 2330.60 2333.40 -10.50      
Total Volume and Open Interest 4,212 53,898 -1,474
S & P 500 E-Mini(CME)
Jun17 170412 2351.75 2356.50 2337.50 2340.75 -10.25 1,856,700 2,874,990 +21,732
Sep17 170412 2348.75 2353.25 2335.00 2338.00 -10.25 2,526 6,728 +598
Dec17 170412 2345.00 2350.50 2332.75 2335.50 -10.50 2,284 4,271 +985
Mar18 170412 2335.50 2346.75 2332.25 2333.50 -10.50 3 18 -1
Total Volume and Open Interest 1,861,513 2,886,007 +23,314
NASDAQ 100 E-Mini(CME)
Jun17 170412 5402.75 5412.75 5369.00 5372.75 -29.00 332,142 248,277 +2,321
Sep17 170412 5405.50 5416.50 5375.00 5378.00 -29.25 195 542 +34
Dec17 170412 5380.00 5411.75 5379.50 5379.50 -29.25 3 33 +0
Total Volume and Open Interest 332,343 248,870 +2,358
S&P Midcap 400(CME) e-Mini
Jun17 170412 1719.30 1725.40 1696.60 1698.50 -20.80 22,732 98,102 +2,076
Sep17 170412 1697.10 1721.80 1697.10 1697.10 -20.80      
Dec17 170412 1693.80 1693.80 1693.80 1693.80 -20.80      
Total Volume and Open Interest 22,732 98,102 +2,076
Volatility Index(CBOE)
Apr17 170412 16.00 16.50 15.75 16.27 +0.29 193,738 165,774 -21,650
May17 170412 14.53 14.95 14.50 14.93 +0.40 184,315 199,112 +13,847
Jun17 170412 14.85 15.20 14.73 15.03 +0.15 41,399 57,451 +2,311
Jul17 170412 15.53 15.80 15.38 15.58 +0.05 18,154 39,549 +2,565
Total Volume and Open Interest 462,936 527,137 -1,503
S & P 600(CME)
Jun17 170412 825.90 825.90 825.90 825.90 -11.10      
Sep17 170412 824.60 824.60 824.60 824.60 -11.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170412 1377.40 1382.70 1355.20 1357.20 -21.40 140,143 396,290 +15,584
Sep17 170412 1372.30 1372.30 1355.70 1355.70 -21.40 151,396 370,547 +247,269
Dec17 170412 1354.20 1354.20 1354.20 1354.20 -21.40 168,396 315,998 -100,910
Total Volume and Open Interest 188,130 580,979 +16,752
Nikkei 225(CME)
Jun17 170412 18690 18695 18495 18520 -175 14,693 40,702 +80
Sep17 170412 18565 18690 18535 18545 -175 20 175 +7
Total Volume and Open Interest 14,713 40,877 +87
Nikkei 225(SGX)
Jun17 170412 18680 18745 18450 18545 -165 65,896 186,028 -889
Sep17 170412 18670 18685 18440 18510 -165 279 990 +71
Dec17 170412 18395 18395 18395 18395 -170 0 2,413 +0
Total Volume and Open Interest 67,643 198,239 +62
Nikkei 225 Mini(JPX)
Jun17 170412 18700 18745 18450 18530 -270 1,405,303 408,775 +11,504
Sep17 170412 18655 18705 18410 18490 -270 8,292 7,463 +581
Dec17 170412 18510 18595 18295 18370 -180 232 2,621 +33
Total Volume and Open Interest 836,412 549,902 -419
Nikkei 225(JPX)
Jun17 170412 18700 18750 18450 18530 -270 119,350 347,586 +8,817
Sep17 170412 18660 18700 18420 18490 -270 542 14,546 +61
Dec17 170412 18400 18400 18300 18370 -260 21 37,211 -1,059
Total Volume and Open Interest 119,918 453,346 +7,402
Nikkei 225(CME) Yen
Jun17 170412 18625 18640 18450 18470 -170 25,874 68,733 -1,847
Sep17 170412 18430 18430 18425 18430 -170 1 57 +1
Dec17 170412 18320 18320 18320 18320 -170      
Total Volume and Open Interest 25,875 68,791 -1,846
Nikkei 225(CME) e-Mini Yen
Jun17 170412 18480 18480 18460 18470 -170 0 14 +0
Sep17 170412 18430 18430 18430 18430 -170      
Dec17 170412 18320 18320 18320 18320 -170      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Apr17 170412 5110.5 5138.5 5085.0 5095.5 -1.0 107,287 391,263 +6,155
May17 170412 5045.5 5074.0 5026.0 5031.5 -2.0 344 14,488 +330
Jun17 170412 4996.5 5020.0 4978.0 4983.0 -1.0 363 30,556 +87
Sep17 170412 4964.0 4970.5 4964.0 4970.5 -1.0 0 4,010 +0
Dec17 170412 4951.5 4951.5 4951.5 4951.5 -2.0 0 2,001 +0
Mar18 170412 4942.0 4942.0 4942.0 4942.0 -2.0      
Total Volume and Open Interest 107,994 442,322 +6,572
Hang Seng Index(HKFE)
Apr17 170412 24077 24313 23973 24297 +218 116,182 130,810 -2,817
May17 170412 23987 24200 23870 24186 +222 323 2,648 +156
Jun17 170412 23789 23994 23668 23986 +223 172 16,769 -67
Total Volume and Open Interest 116,804 153,914 -2,753
DAX(EUREX)
Jun17 170412 12200.0 12268.0 12144.0 12186.5 +32.0 110,026 175,274 -3,450
Sep17 170412 12190.0 12255.0 12144.0 12179.0 +32.0 226 5,330 -67
Dec17 170412 12152.0 12171.0 12152.0 12171.0 +32.0 5 3,353 +2
Total Volume and Open Interest 110,257 183,957 -3,515
Mini-DAX(EUREX)
Jun17 170412 12196.0 12268.0 12145.0 12186.5 +32.0 15,697 8,551 -108
Sep17 170412 12195.0 12234.0 12153.0 12179.0 +32.0 34 328 +13
Dec17 170412 12224.0 12224.0 12156.0 12171.0 +32.0 13 19 -3
Total Volume and Open Interest 15,744 12,945 +2,075
DJ EuroSTOXX 50(EUREX)
Jun17 170412 3412 3430 3390 3401 +2 612,864 4,020,756 +60,902
Sep17 170412 3403 3416 3384 3392 +2 47 45,712 +44
Dec17 170412 3404 3404 3380 3380 +3 3 34,528 +0
Total Volume and Open Interest 612,914 4,100,996 +60,946
Swiss Market Index(EUREX)
Jun17 170412 8590 8617 8563 8582 +27 37,150 206,198 -1,716
Sep17 170412 8573 8573 8552 8561 +27 6 4,134 +40
Dec17 170412 8535 8535 8529 8529 +27 1 102 +0
Total Volume and Open Interest 37,157 210,434 -1,676
FT-SE 100(EURONEXT)
Jun17 170412 7324.50 7342.00 7276.00 7290.00 -18.50 140,715 767,676 +9,767
Sep17 170412 7246.00 7275.00 7226.00 7226.50 -17.50 13 1,033 +4
Dec17 170412 7186.00 7186.00 7186.00 7186.00 -17.50 1 151 +0
Total Volume and Open Interest 140,729 768,860 +9,771
SPI 200(SFE)
Jun17 170412 5917.0 5936.0 5900.0 5927.0 +9.0 33,485 287,033 +2,796
Sep17 170412 5874.0 5874.0 5874.0 5874.0 +11.0 15 2,177 +0
Dec17 170412 5862.0 5862.0 5862.0 5862.0 +11.0 0 1,478 +0
Total Volume and Open Interest 33,510 291,762 +2,802
FTSE MIB(ISE)
Jun17 170412 19730.00 19870.00 19535.00 19594.00 -79.00 24,731 37,284 -92
Sep17 170412 19670.00 19780.00 19460.00 19514.00 -79.00 41 107 +9
Dec17 170412 19407.00 19407.00 19407.00 19407.00 -81.00 0 25 +0
Total Volume and Open Interest 24,772 37,416 -83
KOSPI 200(KFE)
Jun17 170412 276.05 277.05 275.75 277.05 +1.05 241,289 272,159 -3,189
Sep17 170412 277.00 277.50 276.25 277.50 +0.80 664 11,118 +6
Dec17 170412 277.50 277.50 277.50 277.50 -0.35 0 17,960 +260
Total Volume and Open Interest 241,953 317,483 -2,923
GSCI(CME)
Apr17 170412 399.95 400.10 396.40 397.00 -1.30 3,385 5,636 -3,274
May17 170412 403.00 403.30 399.85 400.30 -1.15 3,960 9,436 +3,854
Jun17 170412 401.25 401.25 401.25 401.25 -1.15      
Total Volume and Open Interest 7,345 15,072 +580
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!!!