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 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170417 958.75 962.00 951.50 953.25 -2.25 128,013 237,574 -9,370
Jul17 170417 970.00 972.50 962.00 963.75 -2.50 106,787 300,783 +20,737
Aug17 170417 970.50 973.75 963.50 965.50 -2.50 7,202 30,146 -134
Sep17 170417 967.25 970.50 962.00 963.50 -1.00 4,022 8,761 +607
Nov17 170417 964.25 968.25 960.25 962.25 +0.50 27,934 167,717 +2,582
Jan18 170417 970.00 974.00 967.50 968.75 +0.75 1,366 9,335 +134
Mar18 170417 973.00 977.25 970.75 972.50 +1.00 891 9,206 +197
May18 170417 980.00 981.75 975.50 977.25 +1.00 414 4,431 -105
Jul18 170417 986.75 987.75 981.75 983.50 +1.00 271 11,215 +110
Aug18 170417 979.50 979.50 979.50 979.50 +1.00 0 50 +0
Sep18 170417 966.00 966.00 966.00 966.00 -0.50 0 39 +0
Nov18 170417 954.50 955.00 951.50 951.50 -1.75 110 3,330 +73
Jan19 170417 955.50 955.50 955.50 955.50 -1.50 0 59 +0
Mar19 170417 955.75 955.75 955.75 955.75 -1.50 0 7 +0
Total Volume and Open Interest 277,010 782,718 +14,831
Soybean Meal(CBOT)
May17 170417 318.10 319.40 312.40 313.40 -4.10 98,630 82,189 -19,825
Jul17 170417 322.50 323.60 316.60 317.70 -4.10 92,831 173,377 +8,454
Aug17 170417 323.30 324.10 317.20 318.40 -4.00 4,705 19,628 +254
Sep17 170417 322.80 323.60 317.10 318.00 -3.80 3,959 15,497 +419
Oct17 170417 320.70 321.30 315.80 316.60 -3.00 1,213 12,271 +257
Dec17 170417 321.10 321.70 316.40 317.40 -2.90 9,869 61,978 +1,981
Jan18 170417 321.30 321.60 316.60 317.40 -3.10 543 4,360 +91
Mar18 170417 321.00 321.60 316.80 317.40 -3.10 418 4,845 +68
May18 170417 319.70 321.80 317.10 317.70 -3.10 91 2,824 +9
Jul18 170417 320.60 323.30 318.70 319.40 -2.90 58 3,073 +8
Total Volume and Open Interest 212,385 382,136 -8,255
Soybean Oil(CBOT)
May17 170417 31.30 31.97 31.21 31.80 +0.61 68,550 106,170 -12,783
Jul17 170417 31.52 32.19 31.40 32.03 +0.65 63,221 185,630 +18,097
Aug17 170417 31.64 32.29 31.53 32.14 +0.66 7,939 24,056 -75
Sep17 170417 31.74 32.38 31.65 32.25 +0.66 5,385 20,344 +605
Oct17 170417 31.80 32.45 31.75 32.32 +0.65 1,315 12,883 +412
Dec17 170417 32.03 32.65 31.93 32.51 +0.61 9,807 70,894 +1,513
Jan18 170417 32.20 32.81 32.11 32.68 +0.60 1,465 5,661 +371
Mar18 170417 32.43 32.99 32.32 32.87 +0.60 574 5,262 +27
May18 170417 32.48 33.15 32.48 33.05 +0.63 131 2,600 +56
Jul18 170417 33.22 33.31 33.15 33.19 +0.60 36 2,573 +3
Total Volume and Open Interest 158,447 438,926 +8,222
Canola(WCE)
May17 170417 500.4 509.4 500.4 508.8 +8.8 11,776 48,377 -2,542
Jul17 170417 499.1 506.9 499.1 506.3 +7.3 10,686 74,590 +958
Nov17 170417 481.5 486.7 481.3 485.9 +5.4 5,951 64,060 +2,293
Jan18 170417 484.5 490.0 484.5 489.4 +5.9 910 9,192 +265
Mar18 170417 490.7 493.6 490.7 493.0 +6.2 16 656 +5
Total Volume and Open Interest 29,339 197,025 +979
Corn(CBOT)
May17 170417 371.00 372.00 365.50 366.50 -4.50 267,053 338,381 -34,404
Jul17 170417 377.50 378.75 372.00 373.25 -4.75 222,193 599,107 +42,197
Sep17 170417 384.00 385.00 378.75 380.00 -4.50 45,407 178,280 +4,075
Dec17 170417 394.50 395.25 389.00 390.25 -4.25 42,659 247,408 +4,750
Mar18 170417 403.00 404.00 398.25 399.75 -3.75 6,764 58,028 +1,687
May18 170417 409.25 409.25 404.25 405.25 -4.00 1,014 7,876 -29
Jul18 170417 413.00 413.75 408.25 409.50 -4.25 1,794 19,027 +140
Sep18 170417 402.50 402.50 402.50 402.50 -4.75 14 2,228 +1
Dec18 170417 407.00 407.75 402.75 403.50 -4.25 1,259 18,240 +286
Mar19 170417 410.50 410.50 410.50 410.50 -4.00 32 371 +1
Total Volume and Open Interest 588,191 1,469,646 +18,705
Wheat(CBOT)
May17 170417 430.25 431.25 419.75 421.00 -8.75 102,775 129,253 -19,506
Jul17 170417 443.00 444.75 433.75 435.75 -7.00 91,069 243,116 +18,417
Sep17 170417 455.75 457.50 447.50 449.50 -6.25 15,989 54,072 -916
Dec17 170417 477.50 478.50 468.25 470.00 -6.75 8,860 64,115 +900
Mar18 170417 494.25 495.25 485.50 487.25 -6.50 1,018 11,495 +181
May18 170417 503.00 506.00 497.25 499.00 -6.50 346 1,916 +98
Total Volume and Open Interest 220,302 507,201 -776
Wheat(KCBT)
May17 170417 427.25 428.00 415.75 416.25 -11.00 35,329 63,053 -11,098
Jul17 170417 440.00 440.00 428.00 429.00 -10.25 32,579 132,797 +9,202
Sep17 170417 454.50 455.75 444.25 445.00 -10.50 5,465 24,352 +847
Dec17 170417 480.00 480.75 469.25 470.25 -10.25 3,481 30,319 +874
Mar18 170417 497.00 497.00 486.75 487.25 -10.25 807 14,556 +145
May18 170417 505.00 505.00 496.00 496.25 -11.00 97 2,454 +12
Jul18 170417 511.50 511.50 503.25 503.25 -10.00 15 3,121 +6
Total Volume and Open Interest 77,773 271,017 -12
Wheat(MGE)
May17 170417 530.50 532.00 527.00 528.75 -1.50 3,873 16,747 -911
Jul17 170417 539.00 541.50 536.25 537.50 -1.25 4,535 26,530 +11
Sep17 170417 549.50 549.50 544.25 545.50 -1.25 1,113 9,933 -309
Dec17 170417 560.00 560.00 555.50 556.50 -0.75 544 7,938 +148
Mar18 170417 568.00 568.00 566.00 567.00 -1.00 216 4,716 +49
May18 170417 574.50 574.50 573.75 573.75 -0.50 66 2,352 +37
Total Volume and Open Interest 10,349 68,872 -973
Oats(CBOT)
May17 170417 225.50 230.50 218.00 219.25 -6.25 590 3,122 -354
Jul17 170417 223.50 228.25 216.00 218.50 -5.75 480 2,801 +299
Sep17 170417 224.25 225.00 216.25 216.25 -5.50 8 91 +1
Dec17 170417 224.50 224.50 218.00 218.50 -5.00 180 850 +120
Total Volume and Open Interest 1,258 6,924 +66
Rough Rice(CBOT)
May17 170417 10.21 10.24 10.10 10.10 -0.07 698 6,623 -266
Jul17 170417 10.47 10.50 10.35 10.36 -0.07 368 3,239 +244
Sep17 170417 10.68 10.68 10.60 10.60 -0.05 10 196 +3
Nov17 170417 10.76 10.76 10.76 10.76 -0.02 0 23 +0
Total Volume and Open Interest 1,076 10,082 -19
Live Cattle(CME)
Apr17 170417 125.680 126.750 125.550 126.430 +1.045 5,167 14,905 -1,958
Jun17 170417 114.800 115.900 114.800 115.580 +0.880 27,652 185,176 -1,020
Aug17 170417 110.800 111.730 110.785 111.550 +0.750 12,374 83,526 +1,007
Oct17 170417 110.180 110.980 110.180 110.830 +0.500 9,151 69,549 +1,606
Dec17 170417 111.135 111.830 111.135 111.635 +0.405 4,685 28,829 +1,045
Feb18 170417 111.285 111.830 111.100 111.600 +0.450 1,214 10,734 +308
Total Volume and Open Interest 61,082 399,145 +1,362
Feeder Cattle(CME)
Apr17 170417 138.300 139.200 137.950 139.050 +1.250 1,677 3,990 -358
May17 170417 138.850 140.575 138.685 140.150 +1.750 8,560 19,394 -955
Aug17 170417 141.185 142.550 140.785 142.235 +1.950 6,385 24,709 +1,403
Sep17 170417 140.850 142.735 140.850 142.400 +1.850 2,362 7,242 +670
Oct17 170417 140.000 141.800 139.900 141.630 +2.000 581 2,789 +120
Nov17 170417 138.735 140.000 138.500 139.825 +1.790 316 977 +4
Jan18 170417 134.500 135.325 133.985 135.185 +1.235 213 829 +65
Total Volume and Open Interest 20,109 59,952 +957
Lean Hogs(CME)
May17 170417 68.535 68.600 67.500 67.725 -0.575 112 1,712 -19
Jun17 170417 72.500 72.900 71.900 72.350 -0.150 14,628 85,454 -716
Jul17 170417 73.550 73.900 73.100 73.350 -0.285 7,348 23,268 +163
Aug17 170417 74.200 74.225 73.400 73.635 -0.545 6,134 26,529 -453
Oct17 170417 65.180 65.180 64.500 64.830 -0.350 4,287 32,743 +791
Dec17 170417 61.050 61.300 60.900 61.080 -0.370 686 18,151 +242
Feb18 170417 64.500 64.930 64.500 64.700 -0.200 22 3,720 -1
Apr18 170417 68.000 68.135 67.930 68.000 -0.300 62 2,146 +29
Total Volume and Open Interest 35,168 205,124 -202
Class III Milk(CME)
Apr17 170417 15.25 15.26 15.24 15.24 +0.01 159 5,294 +11
May17 170417 15.19 15.21 15.05 15.14 -0.06 455 4,811 +140
Jun17 170417 15.26 15.31 15.22 15.29 -0.09 142 5,014 +44
Jul17 170417 15.93 15.93 15.79 15.80 -0.06 74 3,533 +21
Aug17 170417 16.30 16.31 16.25 16.28 unch 9 2,916 +5
Sep17 170417 16.45 16.49 16.45 16.48 unch 3 2,902 +3
Oct17 170417 16.50 16.50 16.48 16.50 unch 7 2,274 +6
Nov17 170417 16.41 16.41 16.41 16.41 +0.01 42 2,077 +23
Dec17 170417 16.41 16.41 16.37 16.38 +0.01 33 2,052 +2
Jan18 170417 16.26 16.26 16.26 16.26 unch 11 619 +2
Feb18 170417 16.27 16.27 16.27 16.27 unch 20 597 +4
Mar18 170417 16.24 16.24 16.24 16.24 -0.02 7 546 +2
Apr18 170417 16.15 16.15 16.15 16.15 unch 5 353 +4
Total Volume and Open Interest 999 34,001 +299
Cocoa(ICE)
May17 170417 1904 1938 1904 1911 +32 11,365 649 -8,312
Jul17 170417 1915 1930 1892 1927 +12 31,984 142,953 +6,219
Sep17 170417 1927 1937 1907 1934 +5 7,083 55,277 +25
Dec17 170417 1959 1963 1935 1958 +3 4,810 26,169 -783
Mar18 170417 1990 1992 1964 1985 +3 1,667 20,685 +575
May18 170417 2008 2008 1983 2003 +2 614 7,659 +322
Jul18 170417 2000 2023 2000 2020 +1 113 7,852 +10
Total Volume and Open Interest 57,961 271,417 -1,844
Coffee "C"(ICE)
May17 170417 139.10 141.55 138.55 141.10 +2.20 21,757 24,555 -10,447
Jul17 170417 141.25 143.95 140.85 143.50 +2.25 25,774 101,555 +7,412
Sep17 170417 143.45 146.20 143.15 145.75 +2.20 5,048 35,034 +245
Dec17 170417 146.85 149.60 146.60 149.20 +2.20 2,062 22,934 +495
Mar18 170417 150.35 152.80 150.00 152.60 +2.25 866 8,510 -39
May18 170417 152.25 154.90 152.10 154.70 +2.20 356 4,813 +175
Total Volume and Open Interest 56,137 205,079 -2,122
Orange Juice(ICE)
May17 170417 160.50 162.75 154.30 158.90 -1.85 999 4,335 -479
Jul17 170417 155.00 157.00 150.70 153.30 -2.45 799 5,079 +619
Sep17 170417 153.00 153.00 148.70 151.10 -2.40 65 1,145 +0
Nov17 170417 152.80 152.80 148.50 150.70 -2.50 26 491 +2
Jan18 170417 151.00 152.70 151.00 152.00 -2.55 16 125 +8
Mar18 170417 153.05 153.05 153.05 153.05 -2.45 0 42 +0
Total Volume and Open Interest 1,905 11,237 +150
Sugar #11(ICE)
May17 170417 16.70 16.93 16.42 16.47 -0.13 81,073 162,342 -21,067
Jul17 170417 16.63 16.89 16.44 16.52 -0.05 86,840 308,162 +20,561
Oct17 170417 16.70 16.95 16.57 16.63 -0.02 33,649 138,856 -378
Mar18 170417 17.21 17.44 17.10 17.14 -0.01 9,850 105,987 -640
May18 170417 17.27 17.41 17.10 17.14 +0.01 2,492 33,125 +370
Jul18 170417 17.26 17.40 17.11 17.14 +0.03 1,237 18,299 +434
Oct18 170417 17.35 17.35 17.28 17.28 +0.06 663 19,091 +150
Mar19 170417 17.61 17.63 17.57 17.57 +0.10 96 11,421 -6
Total Volume and Open Interest 216,082 807,761 -574
London Cocoa(LCE)
May17 170413 1555 1561 1515 1522 -46 7,129 62,203 -2,510
Jul17 170413 1569 1581 1537 1544 -41 13,555 88,923 +1,724
Sep17 170413 1586 1595 1555 1561 -39 4,518 41,242 +1,082
Dec17 170413 1611 1619 1581 1587 -37 4,605 45,339 +297
Mar18 170413 1635 1639 1606 1612 -34 3,070 33,939 +1,089
May18 170413 1650 1655 1626 1628 -33 568 9,083 +71
Jul18 170413 1664 1665 1640 1641 -34 355 6,268 +178
Total Volume and Open Interest 33,892 290,384 +1,960
London Sugar(LCE)
Aug17 170413 475.00 482.10 469.30 470.30 -2.30 8,877 40,409 +2,497
Oct17 170413 461.10 466.80 454.70 455.50 -3.20 1,033 19,192 +218
Dec17 170413 457.10 462.00 451.20 451.40 -3.00 229 7,767 +100
Mar18 170413 458.00 462.50 451.90 452.30 -3.60 62 5,433 +30
May18 170413 458.90 462.70 454.00 454.00 -3.10 23 2,366 +15
Total Volume and Open Interest 20,392 81,318 -2,082
Cotton(ICE)
May17 170417 75.18 77.19 75.18 77.03 +1.41 19,543 31,516 -13,067
Jul17 170417 76.61 78.32 76.54 78.17 +1.63 21,952 111,062 +6,254
Oct17 170417 73.98 73.98 72.43 73.50 -0.41 4 37 -4
Dec17 170417 73.44 74.33 73.44 74.24 +0.82 5,059 88,073 +3,038
Mar18 170417 73.63 74.25 73.63 74.15 +0.57 54 7,952 +39
May18 170417 73.89 74.31 73.84 74.24 +0.39 4 1,083 +0
Total Volume and Open Interest 46,629 242,112 -3,740
Lumber(CME)
May17 170417 387.9 392.0 384.0 386.7 +1.7 700 3,294 -226
Jul17 170417 393.4 397.0 390.9 393.6 +3.0 367 1,999 +98
Sep17 170417 393.3 394.9 388.6 391.0 +1.1 112 566 -15
Nov17 170417 385.3 385.3 385.3 385.3 +2.1 4 232 -1
Total Volume and Open Interest 1,183 6,170 -144
Crude Oil(NYM)
May17 170417 52.97 53.21 52.55 52.65 -0.53 480,835 167,578 -43,777
Jun17 170417 53.34 53.63 53.02 53.11 -0.49 262,721 547,542 +30,040
Jul17 170417 53.63 53.95 53.38 53.47 -0.46 91,631 214,682 +16,058
Aug17 170417 53.91 54.19 53.63 53.74 -0.44 50,120 99,654 +3,042
Sep17 170417 54.17 54.41 53.83 53.96 -0.43 48,324 188,960 +2,764
Oct17 170417 54.30 54.57 54.01 54.13 -0.42 23,631 71,287 -2,258
Nov17 170417 54.22 54.68 54.13 54.26 -0.41 23,657 60,598 +4,973
Dec17 170417 54.53 54.79 54.21 54.35 -0.40 72,656 272,318 -2,835
Jan18 170417 54.73 54.77 54.34 54.41 -0.39 20,608 58,117 -9,397
Feb18 170417 54.37 54.75 54.34 54.43 -0.37 8,449 31,070 +572
Mar18 170417 54.52 54.78 54.32 54.42 -0.35 9,623 53,140 +2,691
Apr18 170417 54.55 54.55 54.38 54.39 -0.33 5,864 18,958 +377
May18 170417 54.69 54.69 54.34 54.34 -0.32 4,074 15,363 +471
Jun18 170417 54.36 54.65 54.08 54.27 -0.31 15,454 87,222 -691
Jul18 170417 54.18 54.18 54.18 54.18 -0.31 1,133 12,928 -240
Aug18 170417 54.10 54.10 54.10 54.10 -0.30 1,059 8,871 +249
Total Volume and Open Interest 1,151,926 2,198,293 +5,692
e-miNY Crude Oil(NYM)
May17 170417 52.950 53.225 52.550 52.650 -0.525 6,478 2,145 -184
Jun17 170417 53.450 53.625 53.000 53.100 -0.500 410 892 +56
Jul17 170417 53.750 53.900 53.400 53.475 -0.450 27 244 -4
Aug17 170417 54.000 54.000 53.675 53.750 -0.425 1 44 +1
Sep17 170417 53.950 53.950 53.950 53.950 -0.450 2 151 +2
Oct17 170417 54.100 54.125 54.100 54.125 -0.425 19 22 -15
Nov17 170417 54.250 54.250 54.250 54.250 -0.425 17 129 +17
Dec17 170417 54.350 54.350 54.350 54.350 -0.400 0 205 +0
Jan18 170417 54.750 54.750 54.400 54.400 -0.400 0 83 +0
Feb18 170417 54.425 54.425 54.425 54.425 -0.375 0 49 +0
Total Volume and Open Interest 6,954 4,109 -127
NY Harbor ULSD(NYM)
May17 170417 164.70 165.05 163.14 163.29 -1.66 54,702 70,935 -5,662
Jun17 170417 165.76 165.85 164.04 164.21 -1.54 42,947 110,840 +9,471
Jul17 170417 166.55 166.74 165.04 165.18 -1.44 23,358 70,348 +3,798
Aug17 170417 167.20 167.69 166.11 166.21 -1.35 8,372 24,643 -243
Sep17 170417 168.34 168.82 167.25 167.40 -1.28 7,697 30,361 +648
Oct17 170417 168.56 169.79 168.35 168.52 -1.22 2,237 10,382 +139
Nov17 170417 170.81 170.81 169.45 169.54 -1.19 1,924 8,682 -455
Dec17 170417 171.27 171.80 170.26 170.47 -1.16 6,933 55,665 -1,079
Jan18 170417 171.50 172.63 171.40 171.40 -1.13 1,020 10,263 +617
Feb18 170417 172.67 172.76 171.82 171.82 -1.11 92 3,522 -8
Mar18 170417 171.79 171.79 171.57 171.57 -1.12 674 4,382 -98
Apr18 170417 170.66 170.66 170.66 170.66 -1.08 372 2,561 +2
May18 170417 170.60 170.60 170.00 170.00 -1.01 375 1,431 +32
Jun18 170417 170.62 170.63 169.45 169.60 -0.96 512 12,644 -157
Total Volume and Open Interest 151,394 430,899 +7,070
RBOB Gasoline(NYM)
May17 170417 173.33 174.13 171.75 171.96 -1.53 61,478 80,343 -7,016
Jun17 170417 173.78 174.48 172.15 172.61 -1.28 53,099 112,013 +6,276
Jul17 170417 173.62 174.43 172.14 172.71 -1.16 29,469 59,573 +4,703
Aug17 170417 171.76 173.58 171.25 171.93 -1.07 15,622 26,052 +931
Sep17 170417 170.74 171.74 169.56 170.19 -1.02 12,760 33,913 -136
Oct17 170417 157.36 159.41 157.34 158.15 -0.87 5,632 21,831 +985
Nov17 170417 155.93 156.53 154.61 155.31 -0.86 1,418 13,122 +15
Dec17 170417 153.82 154.45 152.40 153.29 -0.88 4,785 36,196 +483
Jan18 170417 152.85 152.85 152.85 152.85 -0.88 153 4,625 +8
Feb18 170417 153.71 153.71 153.71 153.71 -0.87 98 2,359 +11
Total Volume and Open Interest 186,108 412,162 +6,230
e-miNY RBOB Gasoline(NYM)
May17 170417 171.96 171.96 171.96 171.96 -1.53 0 1 +0
Jun17 170417 172.61 172.61 172.61 172.61 -1.28      
Jul17 170417 172.71 172.71 172.71 172.71 -1.16      
Aug17 170417 171.93 171.93 171.93 171.93 -1.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170417 3.229 3.249 3.158 3.163 -0.064 182,106 154,356 -24,111
Jun17 170417 3.311 3.324 3.246 3.251 -0.056 98,977 196,940 +16,564
Jul17 170417 3.378 3.394 3.319 3.327 -0.049 65,738 177,006 +7,992
Aug17 170417 3.413 3.421 3.349 3.359 -0.047 24,701 70,819 +1,661
Sep17 170417 3.388 3.411 3.344 3.352 -0.047 29,770 129,796 +3,859
Oct17 170417 3.400 3.427 3.358 3.370 -0.044 22,043 131,410 +1,732
Nov17 170417 3.458 3.475 3.416 3.424 -0.041 9,388 46,470 +1,145
Dec17 170417 3.601 3.601 3.545 3.555 -0.040 14,163 64,845 +2,104
Jan18 170417 3.660 3.670 3.616 3.627 -0.037 15,601 94,466 +637
Feb18 170417 3.596 3.614 3.578 3.589 -0.033 5,601 36,619 -77
Mar18 170417 3.496 3.526 3.477 3.492 -0.027 10,947 57,662 -223
Apr18 170417 2.938 2.957 2.933 2.951 -0.001 8,492 89,042 +518
May18 170417 2.872 2.885 2.865 2.882 +0.001 3,385 29,207 +1,314
Jun18 170417 2.884 2.901 2.879 2.901 +0.002 832 17,109 +116
Jul18 170417 2.913 2.924 2.912 2.924 +0.002 1,040 19,362 +339
Aug18 170417 2.925 2.931 2.922 2.931 +0.003 1,773 17,083 +727
Total Volume and Open Interest 499,825 1,441,690 +15,379
Brent Crude Oil(ICE)
Jun17 170417 55.55 55.98 55.29 55.36 -0.53 325,309 426,421 -46,150
Jul17 170417 56.16 56.44 55.78 55.88 -0.49 228,582 452,417 +46,247
Aug17 170417 56.42 56.75 56.09 56.23 -0.46 88,842 194,092 +17,255
Sep17 170417 56.62 56.94 56.28 56.44 -0.44 67,418 203,262 +1,148
Oct17 170417 56.80 57.05 56.42 56.59 -0.41 28,178 132,161 +4,886
Nov17 170417 56.81 57.12 56.47 56.67 -0.39 13,846 74,541 +2,166
Dec17 170417 56.83 57.15 56.50 56.70 -0.37 67,152 269,922 +2,577
Jan18 170417 56.52 57.10 56.52 56.71 -0.36 4,304 48,348 +846
Feb18 170417 56.55 57.08 56.49 56.70 -0.34 2,379 34,797 +628
Mar18 170417 56.62 56.65 56.62 56.65 -0.34 2,791 41,868 +273
Apr18 170417 56.59 56.59 56.59 56.59 -0.33 836 19,848 +267
May18 170417 56.52 56.52 56.52 56.52 -0.32 2,055 20,343 -202
Jun18 170417 56.26 56.81 56.21 56.43 -0.31 10,988 90,289 +108
Jul18 170417 56.36 56.36 56.36 56.36 -0.30 313 13,650 -143
Total Volume and Open Interest 873,911 2,481,589 +32,052
Gas Oil(ICE)
May17 170417 494.75 498.25 493.25 497.75 -0.25 55,514 201,035 +3,369
Jun17 170417 499.00 499.50 494.75 499.25 unch 37,859 170,973 +6,509
Jul17 170417 499.50 500.50 496.00 500.50 -0.25 12,643 111,911 +1,867
Aug17 170417 501.25 502.50 498.00 502.50 unch 8,993 48,934 +168
Sep17 170417 503.25 504.50 500.00 504.50 unch 5,292 49,322 -22
Oct17 170417 505.50 507.00 502.50 507.00 +0.25 3,077 40,891 -60
Nov17 170417 506.25 507.75 503.25 507.75 +0.25 2,157 17,933 -437
Dec17 170417 506.50 508.00 504.00 508.00 +0.25 13,271 87,621 +724
Jan18 170417 508.00 509.50 506.00 509.50 +0.25 1,316 17,271 +254
Feb18 170417 509.00 510.75 506.75 510.75 +0.50 142 9,255 -4
Total Volume and Open Interest 144,890 934,996 +12,350
Ethanol(CBOT)
May17 170417 1.671 1.677 1.650 1.657 -0.014 363 2,242 -148
Jun17 170417 1.638 1.641 1.625 1.630 -0.008 379 1,328 +248
Jul17 170417 1.604 1.605 1.599 1.601 -0.008 18 178 +5
Aug17 170417 1.577 1.582 1.577 1.582 -0.010 29 483 +19
Sep17 170417 1.562 1.580 1.562 1.562 -0.010 5 83 +2
Oct17 170417 1.540 1.540 1.540 1.540 -0.010 7 182 +0
Nov17 170417 1.517 1.517 1.517 1.517 -0.010 0 94 +0
Dec17 170417 1.495 1.495 1.495 1.495 -0.010 0 320 +0
Total Volume and Open Interest 801 4,912 +126
WTI Crude Oil(ICE)
May17 170417 53.16 53.24 52.55 52.65 -0.53 39,324 33,588 -6,149
Jun17 170417 53.58 53.66 53.02 53.11 -0.49 64,616 117,953 +734
Jul17 170417 53.91 53.93 53.35 53.47 -0.46 35,774 61,208 -25
Aug17 170417 53.94 54.16 53.68 53.74 -0.44 18,462 27,963 -94
Sep17 170417 53.94 54.35 53.90 53.96 -0.43 9,658 42,254 +70
Oct17 170417 54.12 54.52 54.09 54.13 -0.42 4,953 22,970 +831
Nov17 170417 54.22 54.64 54.22 54.26 -0.41 2,833 5,441 -281
Dec17 170417 54.21 54.75 54.21 54.35 -0.40 13,180 112,402 -834
Jan18 170417 54.36 54.78 54.33 54.41 -0.39 1,087 6,713 +26
Feb18 170417 54.43 54.43 54.43 54.43 -0.37 546 4,276 -76
Mar18 170417 54.42 54.42 54.42 54.42 -0.35 328 9,514 +3
Apr18 170417 54.39 54.39 54.39 54.39 -0.33 361 2,324 -20
May18 170417 54.34 54.34 54.34 54.34 -0.32 185 1,007 -42
Jun18 170417 54.54 54.54 54.27 54.27 -0.31 1,901 36,682 +552
Jul18 170417 54.18 54.18 54.18 54.18 -0.31 4 343 +0
Aug18 170417 54.10 54.10 54.10 54.10 -0.30 20 1,538 +0
Total Volume and Open Interest 196,986 624,481 -4,330
US Dollar Index(ICE)
Jun17 170417 100.405 100.465 99.910 100.195 -0.268 22,776 64,867 -1,419
Sep17 170417 100.280 100.280 99.765 100.035 -0.262 227 1,100 +10
Dec17 170417 99.755 99.860 99.650 99.860 -0.262 7 504 +0
Total Volume and Open Interest 23,011 66,522 -1,408
Australian Dollar(CME)
Jun17 170417 75.63 76.02 75.62 75.79 +0.05 105,995 115,878 -4,085
Sep17 170417 75.61 75.89 75.54 75.68 +0.04 115 1,047 +1
Dec17 170417 75.60 75.75 75.59 75.59 +0.03 34 96 -12
Total Volume and Open Interest 106,314 117,674 -4,139
British Pound(CME)
Jun17 170417 125.50 126.18 125.44 125.84 +0.47 73,768 242,590 +802
Sep17 170417 125.95 126.49 125.86 126.17 +0.47 128 630 +65
Dec17 170417 126.73 126.78 126.51 126.53 +0.46 3 217 +1
Total Volume and Open Interest 74,052 244,148 +857
Canadian Dollar(CME)
Jun17 170417 75.12 75.46 75.12 75.21 -0.11 60,503 122,059 -2,074
Sep17 170417 75.51 75.55 75.24 75.32 -0.11 490 1,977 -9
Dec17 170417 75.54 75.64 75.37 75.43 -0.12 112 1,732 +49
Mar18 170417 75.53 75.76 75.51 75.53 -0.13 2 105 -2
Total Volume and Open Interest 61,327 126,754 -2,042
Japanese Yen(CME)
Jun17 170417 92.19 92.71 91.93 92.15 +0.25 148,284 197,634 +2,808
Sep17 170417 92.53 93.08 92.32 92.54 +0.26 141 1,650 +21
Dec17 170417 93.00 93.43 92.82 92.99 +0.24 4 209 +3
Total Volume and Open Interest 148,984 200,923 +2,901
Swiss Franc(CME)
Jun17 170417 99.85 100.27 99.79 99.93 +0.07 16,203 47,590 +767
Sep17 170417 100.60 100.84 100.29 100.55 +0.07 15 158 +2
Dec17 170417 101.20 101.44 101.20 101.20 +0.06 0 9 +0
Total Volume and Open Interest 16,218 47,763 +769
EuroFX(CME)
Jun17 170417 106.41 107.03 106.34 106.75 +0.21 146,639 427,748 +9,995
Sep17 170417 106.90 107.53 106.87 107.26 +0.20 314 2,427 -43
Dec17 170417 107.96 108.03 107.48 107.81 +0.20 362 698 +133
Total Volume and Open Interest 148,754 432,294 +10,399
Mexican Peso(CME)
Apr17 170417 538.63 538.63 538.63 538.63 -0.25      
May17 170417 533.88 537.75 533.88 537.75 +1.00      
Total Volume and Open Interest 37,377 201,848 -3,645
Brazilian Real(CME)
May17 170417 316.10 322.20 316.10 321.55 +4.50 2,395 21,423 -256
Jun17 170417 318.20 319.60 317.70 319.20 +4.50 40 4,920 -19
Jul17 170417 317.25 317.25 317.25 317.25 +4.45      
Aug17 170417 315.05 315.05 315.05 315.05 +4.30      
Total Volume and Open Interest 2,435 26,343 -275
30-Year T-Bonds(CBOT)
Jun17 170417 154~060 154~150 153~100 153~150 -0~170 237,671 642,578 +101
Sep17 170417 152~130 153~060 152~030 152~070 -0~170 49 185 +16
Dec17 170417 152~070 152~070 152~070 152~070 -0~170      
Total Volume and Open Interest 237,720 642,763 +117
10-Year T-Notes(CBOT)
Jun17 170417 126~075 126~130 125~260 125~290 -0~055 1,329,353 3,104,717 +11,725
Sep17 170417 126~015 126~020 125~160 125~185 -0~055 301 2,681 +64
Dec17 170417 125~185 125~185 125~185 125~185 -0~055 2 0 +0
Total Volume and Open Interest 1,329,656 3,107,398 +11,789
5-Year T-Notes(CBOT)
Jun17 170417 118~310 118~310 118~162 118~180 -0~020 692,044 3,064,658 +21,888
Sep17 170417 118~116 118~116 117~302 117~314 -0~024 196 1,744 +154
Dec17 170417 117~314 117~314 117~314 117~314 -0~024 2 0 +0
Total Volume and Open Interest 692,242 3,066,402 +22,042
2 Year T-Notes(CBOT)
Jun17 170417 108~124 108~140 108~114 108~120 +0~002 217,596 1,377,916 -11,557
Sep17 170417 108~060 108~080 108~060 108~060 +0~010 11 1,344 +0
Dec17 170417 108~060 108~060 108~060 108~060 +0~010      
Total Volume and Open Interest 217,607 1,379,260 -11,557
Eurodollars(CME)
Jun17 170417 98.730 98.750 98.720 98.730 +0.015 181,514 1,503,597 +66,588
Sep17 170417 98.620 98.640 98.605 98.620 +0.020 183,767 1,404,027 +5,928
Dec17 170417 98.560 98.575 98.530 98.550 +0.015 297,184 1,624,138 -11,684
Mar18 170417 98.480 98.505 98.455 98.475 +0.010 199,653 1,106,480 +7,968
Jun18 170417 98.395 98.425 98.370 98.385 +0.010 276,554 955,142 -96,184
Sep18 170417 98.315 98.340 98.285 98.295 +0.005 187,106 822,322 -10,418
Dec18 170417 98.220 98.245 98.185 98.195 unch 295,181 1,485,745 -29,854
Mar19 170417 98.185 98.190 98.125 98.135 unch 174,410 710,856 -7,312
Jun19 170417 98.120 98.135 98.065 98.070 -0.005 151,346 708,045 +23,998
Sep19 170417 98.040 98.080 98.005 98.010 -0.010 86,327 604,116 -3,271
Dec19 170417 97.980 98.000 97.920 97.930 -0.010 110,260 609,277 -624
Mar20 170417 97.945 97.960 97.875 97.880 -0.020 68,706 367,956 -1,113
Jun20 170417 97.875 97.910 97.825 97.830 -0.020 61,124 219,194 +11,744
Sep20 170417 97.820 97.860 97.775 97.780 -0.025 48,010 187,732 -1,241
Dec20 170417 97.770 97.800 97.715 97.720 -0.025 40,653 281,720 +2,510
Mar21 170417 97.730 97.760 97.675 97.680 -0.030 33,209 108,633 +1,711
Jun21 170417 97.705 97.715 97.630 97.635 -0.030 20,549 109,155 -6,585
Sep21 170417 97.655 97.665 97.585 97.590 -0.030 23,240 62,398 +680
Total Volume and Open Interest 2,510,279 13,159,930 -277,236
Ultra T-Bond(CBOT)
Jun17 170417 164~28 165~07 163~22 163~28 -0~25 70,299 720,585 -2,041
Sep17 170417 162~25 163~31 162~24 162~25 -0~25 0 826 +0
Dec17 170417 162~25 162~25 162~25 162~25 -0~25      
Total Volume and Open Interest 70,299 721,411 -2,041
Ultra 10-Yr T-Note(CBOT)
Jun17 170417 136~035 136~125 135~195 135~230 -0~080 76,321 356,571 -2,154
Sep17 170417 134~310 134~310 134~310 134~310 -0~080      
Dec17 170417 134~310 134~310 134~310 134~310 -0~080      
Total Volume and Open Interest 76,321 356,571 -2,154
30 Day Federal Funds(CBOT)
Apr17 170417 99.107 99.107 99.105 99.107 unch 3,975 430,157 -1,394
May17 170417 99.100 99.100 99.095 99.095 unch 5,576 253,933 -650
Jun17 170417 99.035 99.045 99.035 99.035 +0.010 5,319 74,397 -801
Jul17 170417 98.975 99.000 98.975 98.985 +0.020 23,745 152,198 +4,563
Aug17 170417 98.960 98.980 98.955 98.960 +0.015 7,742 108,273 +84
Sep17 170417 98.945 98.950 98.925 98.930 +0.015 6,200 29,488 -64
Total Volume and Open Interest 128,131 1,669,134 +2,509
Japanese Govt Bonds(SGX)
Jun17 170417 151.18 151.22 151.07 151.12 -0.05 1,247 17,978 +362
Sep17 170417 151.12 151.12 151.12 151.12 -0.05      
Dec17 170417 151.12 151.12 151.12 151.12 -0.05      
Total Volume and Open Interest 1,247 17,978 +362
Euro-Buxl(EUREX)
Jun17 170413 174.84 175.78 174.48 174.90 +0.92 37,874 185,309 +14,344
Sep17 170413 173.14 173.70 172.80 173.14 +0.92 256 2,505 +107
Dec17 170413 171.36 171.36 171.36 171.36 +0.92      
Total Volume and Open Interest 38,130 187,814 +2,863
Euro-Bund(EUREX)
Jun17 170413 163.58 163.82 163.41 163.54 +0.29 535,916 1,924,605 -28,943
Sep17 170413 165.50 165.75 165.34 165.49 +0.34 5,234 74,537 +658
Dec17 170413 162.54 162.54 162.54 162.54 +0.29 0 1 +0
Total Volume and Open Interest 541,150 1,999,143 -28,285
Euro-Bobl(EUREX)
Jun17 170413 132.66 132.77 132.64 132.69 +0.10 339,779 1,285,468 -45,100
Sep17 170413 133.46 133.54 133.45 133.49 +0.12 4,512 16,754 -2,124
Dec17 170413 132.39 132.39 132.39 132.39 +0.10      
Total Volume and Open Interest 344,291 1,302,222 -47,224
Euro-Schatz(EUREX)
Jun17 170413 112.50 112.53 112.49 112.51 +0.04 147,939 1,292,526 +5,501
Sep17 170413 112.32 112.32 112.32 112.32 +0.04 3 50 -3
Dec17 170413 113.32 113.32 113.32 113.32 +0.04      
Total Volume and Open Interest 147,942 1,292,576 +5,498
3-Mth Euribor(EUREX)
Jun17 170413 100.310 100.310 100.310 100.310 -0.005 0 34,203 +65
Sep17 170413 100.295 100.295 100.295 100.295 unch 1 4,993 +52
Dec17 170413 100.280 100.280 100.280 100.280 +0.005 1 6,413 +0
Total Volume and Open Interest 9 72,103 +207
Long Gilt(LIFFE)
Jun17 170413 128~22 128~30 128~18 128~21 +0~04 161,877 696,459 +5,899
Sep17 170413 127~21 127~21 127~21 127~21 +0~04 0 2 +0
Total Volume and Open Interest 161,877 696,461 +5,899
3-Mth Short Sterling(LIFFE)
Jun17 170413 99.64 99.64 99.64 99.64 +0.00 72,247 486,875 +2,313
Sep17 170413 99.62 99.63 99.61 99.62 unch 79,338 484,642 +7,390
Dec17 170413 99.60 99.61 99.59 99.59 unch 94,230 418,485 +2,035
Mar18 170413 99.58 99.59 99.56 99.57 unch 98,999 331,408 +13,775
Jun18 170413 99.56 99.57 99.54 99.55 unch 88,742 343,942 +250
Sep18 170413 99.52 99.54 99.51 99.52 unch 110,149 228,807 +8,499
Total Volume and Open Interest 1,000,531 3,270,998 +7,486
3-Mth Euribor(LIFFE)
Jun17 170417 100.315 100.315 100.315 100.315 unch 21,179 487,223 +5,612
Sep17 170417 100.295 100.295 100.295 100.295 unch 26,056 446,308 +2,201
Dec17 170417 100.280 100.280 100.280 100.280 unch 32,631 333,929 -1,524
Total Volume and Open Interest 601,371 3,927,024 +6,295
3-Mth Aus T-Bills(SFE)
Jun17 170413 98.27 98.29 98.26 98.27 unch 19,783 159,421 -861
Sep17 170413 98.27 98.31 98.26 98.28 unch 22,836 192,618 +1,218
Dec17 170413 98.25 98.28 98.24 98.26 +0.01 25,471 217,973 -5,797
Mar18 170413 98.20 98.25 98.19 98.21 unch 16,729 138,819 +1,563
Jun18 170413 98.13 98.18 98.13 98.15 +0.01 14,253 115,613 -934
Sep18 170413 98.06 98.11 98.06 98.08 +0.01 9,217 81,635 -1,124
Dec18 170413 97.99 98.04 97.99 98.02 +0.02 6,651 48,916 -1,303
Mar19 170413 97.92 97.97 97.92 97.94 +0.01 4,886 30,194 -14
Jun19 170413 97.87 97.87 97.87 97.87 +0.02 898 8,077 +23
Sep19 170413 97.78 97.80 97.78 97.80 +0.02 461 1,335 +21
Total Volume and Open Interest 121,218 999,020 -7,671
10-Year Aus T-Bonds(SFE)
Jun17 170413 97.46 97.54 97.45 97.50 +0.03 137,360 964,740 -5,085
Sep17 170413 97.50 97.50 97.50 97.50 +0.03 0 219 +0
Total Volume and Open Interest 137,360 964,959 -5,085
3-Year Aus T-Bonds(SFE)
Jun17 170413 98.20 98.25 98.19 98.22 +0.01 244,734 890,514 +12,674
Sep17 170413 98.22 98.22 98.22 98.22 +0.01      
Total Volume and Open Interest 244,734 890,514 +12,674
Gold(CMX)
Apr17 170417 1291.8 1294.8 1284.3 1289.4 +3.5 915 1,120 -679
Jun17 170417 1292.4 1297.4 1283.1 1291.9 +3.4 235,464 344,703 +8,568
Aug17 170417 1294.8 1300.3 1286.6 1295.1 +3.4 2,910 45,858 +676
Oct17 170417 1300.3 1303.1 1290.1 1298.3 +3.3 774 7,417 +394
Dec17 170417 1300.8 1307.0 1293.0 1301.6 +3.3 4,528 47,867 +469
Feb18 170417 1309.0 1309.0 1297.1 1304.9 +3.3 773 7,883 -56
Apr18 170417 1309.9 1309.9 1308.2 1308.2 +3.3 57 1,336 +38
Jun18 170417 1310.4 1311.6 1308.4 1311.6 +3.2 33 5,013 +0
Aug18 170417 1315.2 1315.2 1315.2 1315.2 +3.2 23 302 +0
Oct18 170417 1318.9 1318.9 1318.9 1318.9 +3.1 2 18 +0
Dec18 170417 1322.7 1322.7 1322.7 1322.7 +3.1 180 5,921 -5
Feb19 170417 1326.6 1326.6 1326.6 1326.6 +3.1 0 2 +0
Total Volume and Open Interest 246,284 473,744 +9,340
Silver(CMX)
May17 170417 1858.5 1865.5 1837.0 1851.4 +0.4 83,592 129,507 -4,123
Jul17 170417 1865.0 1872.5 1845.0 1859.0 +0.5 16,263 66,752 +7,203
Sep17 170417 1874.5 1879.0 1852.0 1866.1 +0.6 1,954 10,503 +350
Dec17 170417 1887.0 1889.0 1863.5 1876.2 +0.7 1,946 18,312 +366
Mar18 170417 1884.5 1888.5 1884.5 1886.3 +0.8 107 584 +82
May18 170417 1895.5 1895.5 1894.0 1894.0 +0.5 1 32 +0
Jul18 170417 1901.0 1908.5 1901.0 1901.6 +0.5 0 206 +0
Total Volume and Open Interest 103,925 227,498 +3,735
Platinum(NYMEX)
Apr17 170417 976.2 987.5 972.7 987.5 +13.8 13 43 +6
Jul17 170417 977.9 993.0 975.6 991.1 +13.7 10,959 60,330 -239
Oct17 170417 982.3 996.0 981.5 995.1 +13.6 144 4,289 +33
Jan18 170417 995.0 999.0 995.0 999.0 +13.6 3 373 +0
Total Volume and Open Interest 11,132 65,188 -199
Palladium(NYMEX)
Jun17 170417 793.75 798.00 786.60 788.55 -7.35 5,106 32,221 -406
Sep17 170417 795.60 797.50 788.90 788.90 -7.35 168 1,854 +132
Dec17 170417 789.50 789.50 789.50 789.50 -7.35 0 106 +0
Total Volume and Open Interest 5,276 34,184 -274
Copper(CMX)
May17 170417 256.55 261.15 255.65 259.60 +2.55 86,753 89,028 -10,805
Jul17 170417 257.75 262.55 257.20 261.00 +2.40 27,836 89,964 +6,942
Sep17 170417 262.15 264.00 260.65 262.50 +2.35 3,766 27,513 -248
Dec17 170417 262.05 265.65 261.65 264.35 +2.30 2,474 37,661 +983
Mar18 170417 265.60 266.95 264.65 265.80 +2.30 120 11,236 +49
Total Volume and Open Interest 121,804 285,372 -3,063
E-mini DJIA Index(CBOT)
Jun17 170417 20380 20581 20373 20569 +155 161,544 131,388 +185
Sep17 170417 20337 20525 20326 20516 +155 45 308 +0
Dec17 170417 20300 20475 20295 20475 +155 2 33 +2
Mar18 170417 20445 20445 20445 20445 +155      
Total Volume and Open Interest 161,591 131,729 +187
S & P 500(CME)
Jun17 170417 2325.00 2345.50 2322.90 2345.00 +17.60 5,462 54,324 +1,116
Sep17 170417 2342.50 2342.50 2342.10 2342.10 +17.50 0 89 +3
Dec17 170417 2339.60 2339.60 2339.60 2339.60 +17.50 5 5 +2
Mar18 170417 2337.60 2337.60 2337.60 2337.60 +17.50      
Total Volume and Open Interest 5,467 54,418 +1,121
S & P 500 E-Mini(CME)
Jun17 170417 2324.00 2346.00 2322.75 2345.00 +17.50 1,587,079 2,891,636 +26,914
Sep17 170417 2322.25 2343.25 2320.00 2342.00 +17.50 2,543 6,902 +93
Dec17 170417 2319.25 2340.50 2317.75 2339.50 +17.50 2,325 5,921 +818
Mar18 170417 2320.00 2337.50 2317.50 2337.50 +17.50 0 19 +0
Total Volume and Open Interest 1,591,947 2,904,478 +27,825
NASDAQ 100 E-Mini(CME)
Jun17 170417 5352.75 5399.50 5347.75 5395.25 +36.25 278,784 253,079 +4,764
Sep17 170417 5360.50 5403.75 5353.75 5400.00 +35.75 101 526 -1
Dec17 170417 5369.25 5401.50 5369.25 5401.50 +35.75 3 38 +3
Total Volume and Open Interest 278,888 253,661 +4,766
S&P Midcap 400(CME) e-Mini
Jun17 170417 1678.20 1701.40 1676.10 1699.40 +20.50 18,986 97,456 -501
Sep17 170417 1698.00 1698.00 1698.00 1698.00 +20.50      
Dec17 170417 1694.70 1694.70 1694.70 1694.70 +20.50      
Total Volume and Open Interest 18,986 97,456 -501
Volatility Index(CBOE)
Apr17 170417 16.30 16.50 15.05 15.08 -1.25 121,362 124,705 -23,748
May17 170417 15.20 15.30 14.30 14.33 -0.90 141,666 223,851 +1,342
Jun17 170417 15.25 15.35 14.55 14.58 -0.70 38,459 63,414 +2,254
Jul17 170417 15.81 15.86 15.15 15.23 -0.60 12,944 44,006 +1,591
Total Volume and Open Interest 330,082 528,763 -16,320
S & P 600(CME)
Jun17 170417 825.30 825.30 825.30 825.30 +9.00      
Sep17 170417 824.00 824.00 824.00 824.00 +9.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170417 1343.80 1363.20 1341.00 1361.70 +17.10 140,284 400,776 -58,615
Sep17 170417 1344.40 1360.20 1344.00 1360.20 +17.10 151,510 387,250 +133,442
Dec17 170417 1358.70 1358.70 1341.60 1358.70 +17.10 168,542 378,656 +20,060
Total Volume and Open Interest 157,288 580,699 -4,054
Nikkei 225(CME)
Jun17 170417 18350 18535 18255 18525 +120 14,105 41,271 +956
Sep17 170417 18370 18550 18290 18550 +120 7 221 +2
Total Volume and Open Interest 14,112 41,492 +958
Nikkei 225(SGX)
Jun17 170417 18315 18355 18190 18320 +10 64,898 201,925 +1,624
Sep17 170417 18210 18285 18200 18285 +5 128 1,141 -87
Dec17 170417 18175 18175 18175 18175 +10 0 2,413 +0
Total Volume and Open Interest 65,026 211,640 -7,307
Nikkei 225 Mini(JPX)
Jun17 170417 18300 18355 18195 18310 -90 1,021,941 490,841 +72,365
Sep17 170417 18255 18315 18160 18270 -100 5,915 8,080 +1,164
Dec17 170417 18135 18195 18045 18150 -10 355 2,843 +23
Total Volume and Open Interest 1,102,161 619,128 -71,821
Nikkei 225(JPX)
Jun17 170417 18300 18360 18190 18310 -90 86,935 351,922 +6,512
Sep17 170417 18260 18320 18160 18270 -100 809 14,834 +239
Dec17 170417 18100 18160 18050 18150 -90 5 37,207 +0
Total Volume and Open Interest 87,753 459,436 +8,188
Nikkei 225(CME) Yen
Jun17 170417 18315 18480 18200 18475 +120 45,952 72,668 +583
Sep17 170417 18435 18435 18180 18435 +120 2 50 +0
Dec17 170417 18325 18325 18325 18325 +120      
Total Volume and Open Interest 45,954 72,719 +583
Nikkei 225(CME) e-Mini Yen
Jun17 170417 18470 18470 18260 18470 +110 1 15 +1
Sep17 170417 18430 18430 18430 18430 +110      
Dec17 170417 18320 18320 18320 18320 +110      
Total Volume and Open Interest 1 15 +1
CAC 40(EURONEXT)
Apr17 170413 5096.5 5096.5 5048.5 5066.5 -29.0 97,549 389,151 -2,112
May17 170413 5023.5 5029.0 4984.0 5002.5 -29.0 3,047 17,131 +2,643
Jun17 170413 4981.5 4981.5 4938.5 4953.5 -29.5 188 30,503 -53
Sep17 170413 4931.0 4941.5 4931.0 4941.5 -29.0 50 4,060 +50
Dec17 170413 4922.5 4922.5 4922.5 4922.5 -29.0 0 2,001 +0
Mar18 170413 4913.0 4913.0 4913.0 4913.0 -29.0      
Total Volume and Open Interest 100,834 442,850 +528
Hang Seng Index(HKFE)
Apr17 170413 24299 24379 24097 24242 -55 108,122 132,561 +1,751
May17 170413 24177 24260 23990 24130 -56 451 2,965 +317
Jun17 170413 23979 24060 23798 23923 -63 418 16,754 -15
Total Volume and Open Interest 109,051 155,980 +2,066
DAX(EUREX)
Jun17 170413 12171.0 12179.5 12090.5 12129.0 -57.5 92,122 169,601 -5,673
Sep17 170413 12163.5 12163.5 12084.5 12122.5 -56.5 107 5,452 +122
Dec17 170413 12100.0 12113.5 12092.0 12113.5 -57.5 5 3,355 +2
Total Volume and Open Interest 92,234 178,408 -5,549
Mini-DAX(EUREX)
Jun17 170413 12175.0 12180.0 12089.0 12129.0 -57.5 31,702 11,639 +3,088
Sep17 170413 12145.0 12147.0 12089.0 12122.5 -56.5 52 348 +20
Dec17 170413 12128.0 12128.0 12113.5 12113.5 -57.5 6 21 +2
Total Volume and Open Interest 31,760 12,008 -937
DJ EuroSTOXX 50(EUREX)
Jun17 170413 3397 3398 3365 3377 -24 1,237,315 4,022,489 +1,733
Sep17 170413 3387 3387 3360 3368 -24 141 45,740 +28
Dec17 170413 3364 3364 3356 3356 -24 0 34,530 +2
Total Volume and Open Interest 1,237,456 4,102,759 +1,763
Swiss Market Index(EUREX)
Jun17 170413 8583 8594 8525 8542 -40 29,504 208,658 +2,460
Sep17 170413 8548 8556 8521 8521 -40 45 4,165 +31
Dec17 170413 8489 8489 8489 8489 -40 5 102 +0
Total Volume and Open Interest 29,554 212,925 +2,491
FT-SE 100(EURONEXT)
Jun17 170413 7277.00 7290.00 7238.50 7262.50 -27.50 87,653 762,990 -4,686
Sep17 170413 7206.00 7206.00 7178.00 7199.00 -27.50 5 1,033 +0
Dec17 170413 7158.50 7158.50 7158.50 7158.50 -27.50 0 151 +0
Total Volume and Open Interest 87,658 764,174 -4,686
SPI 200(SFE)
Jun17 170413 5928.0 5940.0 5862.0 5867.0 -60.0 28,573 287,515 +482
Sep17 170413 5816.0 5816.0 5813.0 5813.0 -61.0 0 2,177 +0
Dec17 170413 5801.0 5801.0 5801.0 5801.0 -61.0 0 1,478 +0
Total Volume and Open Interest 29,101 292,623 +861
FTSE MIB(ISE)
Jun17 170413 19515.00 19540.00 19335.00 19352.00 -242.00 27,918 36,907 -377
Sep17 170413 19440.00 19440.00 19270.00 19272.00 -242.00 43 117 +10
Dec17 170413 19167.00 19167.00 19167.00 19167.00 -240.00 0 25 +0
Total Volume and Open Interest 27,961 37,049 -367
KOSPI 200(KFE)
Jun17 170417 278.45 279.60 277.85 278.75 +0.95 209,501 267,428 -490
Sep17 170417 279.00 280.05 278.40 279.10 +0.70 315 17,517 +2,001
Dec17 170417 280.60 280.60 280.60 280.60 +2.85 15 17,955 -1
Total Volume and Open Interest 209,834 319,058 +1,512
GSCI(CME)
May17 170417 400.50 400.50 399.40 399.60 -1.70 2,756 13,893 +2,709
Jun17 170417 400.65 400.65 400.65 400.65 -1.70      
Total Volume and Open Interest 5,495 15,323 +408
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!!!