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 Fri April 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170421 946.00 952.75 944.75 951.00 +4.25 115,885 163,893 -14,534
Jul17 170421 955.75 962.50 954.50 960.75 +4.00 119,029 333,614 +7,037
Aug17 170421 957.75 963.50 956.00 962.00 +3.75 7,916 30,262 -71
Sep17 170421 954.50 961.75 953.75 960.25 +5.25 2,020 9,987 -8
Nov17 170421 953.00 960.75 952.00 959.50 +5.75 29,944 173,163 +1,626
Jan18 170421 960.50 967.25 959.50 966.25 +5.25 1,823 11,611 +577
Mar18 170421 967.00 970.50 963.25 969.50 +5.00 727 9,267 +20
May18 170421 971.75 975.00 968.00 974.25 +5.00 381 4,335 +53
Jul18 170421 977.75 980.75 973.75 980.25 +5.25 403 11,460 +40
Aug18 170421 976.25 976.25 976.25 976.25 +5.00 3 53 +3
Sep18 170421 963.25 963.25 963.25 963.25 +4.00 0 39 +0
Nov18 170421 947.50 950.25 942.50 949.50 +5.50 87 3,434 +28
Jan19 170421 953.00 953.00 953.00 953.00 +5.25 0 59 +0
Mar19 170421 953.00 953.00 953.00 953.00 +5.00 0 7 +0
Total Volume and Open Interest 278,218 751,249 -5,229
Soybean Meal(CBOT)
May17 170421 307.60 310.70 307.30 309.60 +1.70 56,399 50,776 -9,908
Jul17 170421 311.70 314.90 311.40 313.60 +1.70 66,798 194,245 +7,755
Aug17 170421 312.90 315.80 312.50 314.70 +1.80 4,986 21,233 +565
Sep17 170421 313.10 316.20 312.80 315.40 +2.30 3,466 16,015 +82
Oct17 170421 314.00 315.60 311.70 314.70 +2.50 1,691 13,068 +32
Dec17 170421 313.20 316.70 312.80 315.80 +2.50 13,671 63,570 -155
Jan18 170421 315.00 316.60 313.30 315.80 +2.40 980 4,835 +75
Mar18 170421 314.80 316.80 313.60 316.10 +2.10 419 5,061 +47
May18 170421 315.30 317.60 314.20 316.70 +2.10 131 2,857 -16
Jul18 170421 316.30 319.10 316.10 318.30 +2.00 104 3,177 +57
Total Volume and Open Interest 148,748 377,097 -1,421
Soybean Oil(CBOT)
May17 170421 31.81 32.09 31.67 31.94 +0.02 45,136 64,660 -11,829
Jul17 170421 31.99 32.27 31.87 32.16 +0.04 56,325 209,497 +10,291
Aug17 170421 32.09 32.37 31.98 32.26 +0.03 5,002 24,451 +2
Sep17 170421 32.20 32.45 32.08 32.35 +0.01 4,470 22,224 +156
Oct17 170421 32.23 32.46 32.12 32.38 unch 1,746 13,954 +297
Dec17 170421 32.38 32.64 32.28 32.54 +0.01 12,326 75,828 +1,410
Jan18 170421 32.63 32.76 32.45 32.66 -0.01 872 6,005 +102
Mar18 170421 32.79 32.94 32.60 32.83 -0.02 491 7,407 -41
May18 170421 32.97 33.09 32.76 32.99 -0.03 291 2,683 -27
Jul18 170421 33.22 33.25 32.93 33.14 -0.03 147 2,879 -92
Total Volume and Open Interest 126,864 432,734 +268
Canola(WCE)
May17 170421 521.0 527.1 514.3 525.9 +6.3 13,641 22,642 -4,059
Jul17 170421 515.0 521.0 509.1 520.0 +4.3 13,637 80,581 +2,796
Nov17 170421 495.0 495.6 487.0 492.1 -1.6 3,445 65,387 +868
Jan18 170421 498.9 498.9 491.7 495.9 -1.7 99 9,307 -12
Mar18 170421 500.2 501.7 496.0 500.0 -1.4 30 736 +4
Total Volume and Open Interest 30,862 178,817 -396
Corn(CBOT)
May17 170421 357.50 358.75 354.25 357.00 -0.75 176,900 246,807 -16,921
Jul17 170421 363.75 365.25 360.75 363.75 -0.50 186,138 673,635 +32,929
Sep17 170421 371.00 372.75 368.25 371.00 -0.75 32,891 188,295 +1,130
Dec17 170421 382.00 383.50 379.25 382.00 -0.50 39,168 256,906 +2,453
Mar18 170421 391.75 393.00 389.00 391.75 -0.50 3,011 60,974 +297
May18 170421 398.25 399.00 395.25 397.75 -0.50 1,351 9,038 +547
Jul18 170421 402.25 403.25 399.75 402.25 -0.75 1,722 21,595 +588
Sep18 170421 393.50 396.75 393.50 396.50 +0.25 37 2,408 +4
Dec18 170421 397.25 398.50 394.75 397.50 +0.25 354 19,066 +108
Mar19 170421 403.00 404.25 402.50 404.25 unch 5 375 +0
Total Volume and Open Interest 441,595 1,479,799 +21,136
Wheat(CBOT)
May17 170421 406.00 408.00 400.00 405.00 -1.25 72,667 96,955 -7,145
Jul17 170421 421.25 424.00 416.25 421.00 -0.75 103,043 284,619 +17,858
Sep17 170421 436.00 438.75 431.25 435.50 -1.00 24,603 63,937 +3,799
Dec17 170421 459.50 462.00 455.00 459.25 -0.25 21,536 67,282 +922
Mar18 170421 479.00 480.75 474.00 478.25 +0.50 2,145 12,572 +315
May18 170421 488.25 491.00 484.75 488.75 +0.50 626 2,256 +46
Total Volume and Open Interest 224,771 531,331 +15,796
Wheat(KCBT)
May17 170421 402.00 407.25 398.75 404.50 +1.75 16,522 42,724 -5,032
Jul17 170421 415.50 420.00 411.25 417.25 +1.75 30,214 150,739 +4,785
Sep17 170421 431.75 436.00 428.00 433.75 +2.00 8,873 33,005 +2,368
Dec17 170421 458.50 462.50 455.00 460.50 +1.75 6,633 33,809 +1,315
Mar18 170421 476.00 480.00 473.00 478.25 +1.75 1,962 19,215 +483
May18 170421 486.00 489.25 483.50 488.25 +2.25 686 2,928 +252
Jul18 170421 493.25 495.00 490.00 495.00 +1.75 325 3,640 +269
Total Volume and Open Interest 65,229 286,424 +4,439
Wheat(MGE)
May17 170421 527.00 529.25 521.50 526.50 -0.50 3,628 13,568 -768
Jul17 170421 535.75 538.25 530.25 535.50 unch 4,343 28,330 +856
Sep17 170421 541.75 544.75 537.50 542.25 +0.25 589 9,996 +107
Dec17 170421 550.75 554.00 546.50 551.25 +0.75 638 8,232 +29
Mar18 170421 559.50 562.50 559.25 561.25 +1.50 198 4,895 +37
May18 170421 566.00 569.50 566.00 567.75 +1.75 49 2,408 +23
Total Volume and Open Interest 9,445 68,129 +284
Oats(CBOT)
May17 170421 219.50 219.50 215.50 217.50 -4.25 308 2,507 -223
Jul17 170421 217.00 217.75 215.00 216.25 -1.75 384 3,383 +202
Sep17 170421 213.50 214.50 213.50 214.50 -1.75 2 93 +0
Dec17 170421 215.00 216.25 215.00 216.00 -1.25 31 865 +1
Total Volume and Open Interest 728 6,908 -20
Rough Rice(CBOT)
May17 170421 9.85 9.85 9.74 9.77 -0.08 703 4,635 -374
Jul17 170421 10.12 10.12 10.02 10.05 -0.07 535 4,505 +210
Sep17 170421 10.30 10.30 10.30 10.30 -0.09 96 356 +47
Nov17 170421 10.47 10.47 10.47 10.47 -0.08 0 23 +0
Total Volume and Open Interest 1,334 9,520 -117
Live Cattle(CME)
Apr17 170421 129.900 130.400 129.500 129.800 +0.170 3,967 6,646 -2,254
Jun17 170421 116.850 117.580 116.285 116.700 +0.220 32,025 186,521 -1,273
Aug17 170421 112.930 113.700 112.400 112.785 -0.015 16,197 89,594 +2,032
Oct17 170421 111.700 112.450 111.480 111.635 +0.035 9,626 75,344 +1,739
Dec17 170421 112.385 113.000 112.080 112.285 +0.105 4,064 31,186 +531
Feb18 170421 112.150 112.800 112.050 112.400 +0.250 1,024 12,034 +36
Total Volume and Open Interest 67,596 408,903 +1,123
Feeder Cattle(CME)
Apr17 170421 138.400 139.050 138.150 138.550 +0.650 1,806 3,017 -292
May17 170421 140.130 141.035 138.850 139.250 -0.500 9,984 16,236 -1,347
Aug17 170421 142.735 143.685 141.735 142.250 -0.200 7,554 27,408 +1,125
Sep17 170421 142.575 143.700 141.825 142.325 -0.110 2,896 8,227 +114
Oct17 170421 141.900 142.850 141.130 141.700 +0.070 942 3,444 +243
Nov17 170421 140.500 141.150 139.630 140.450 +0.415 238 1,135 +44
Jan18 170421 136.325 136.750 135.630 135.850 +0.165 108 998 +27
Total Volume and Open Interest 23,558 60,569 -77
Lean Hogs(CME)
May17 170421 63.500 63.900 62.500 63.035 -0.765 627 1,774 +106
Jun17 170421 68.830 69.250 67.785 68.330 -0.350 25,126 85,854 -2,075
Jul17 170421 70.180 70.650 69.225 69.535 -0.645 10,390 25,412 +1,001
Aug17 170421 70.550 71.000 69.650 70.225 -0.375 7,525 31,649 +1,719
Oct17 170421 63.550 63.750 62.430 63.330 -0.220 8,868 37,840 +1,540
Dec17 170421 60.080 60.130 58.785 59.485 -0.595 1,891 19,150 -501
Feb18 170421 64.100 64.100 62.900 63.650 -0.300 666 3,913 -17
Apr18 170421 67.430 67.430 66.800 67.385 -0.265 706 2,661 +214
Total Volume and Open Interest 56,062 209,407 +2,090
Class III Milk(CME)
Apr17 170421 15.19 15.20 15.18 15.20 +0.02 84 5,335 +29
May17 170421 15.44 15.68 15.27 15.64 +0.31 477 4,839 +26
Jun17 170421 15.56 15.91 15.50 15.87 +0.33 239 5,005 +47
Jul17 170421 15.95 16.34 15.93 16.26 +0.32 79 3,539 +4
Aug17 170421 16.36 16.64 16.31 16.60 +0.25 19 2,956 +7
Sep17 170421 16.51 16.79 16.51 16.78 +0.23 39 2,945 +24
Oct17 170421 16.51 16.77 16.51 16.73 +0.19 11 2,389 +11
Nov17 170421 16.50 16.68 16.50 16.68 +0.18 4 2,094 +2
Dec17 170421 16.45 16.56 16.45 16.55 +0.10 4 2,067 +0
Jan18 170421 16.31 16.36 16.31 16.31 +0.05 0 617 +0
Feb18 170421 16.31 16.31 16.31 16.31 +0.11 0 604 +0
Mar18 170421 16.24 16.24 16.24 16.24 unch 0 549 +0
Apr18 170421 16.25 16.25 16.25 16.25 +0.02 0 355 +0
Total Volume and Open Interest 956 34,323 +150
Cocoa(ICE)
May17 170421 1830 1859 1815 1859 +47 5 602 +0
Jul17 170421 1799 1856 1787 1850 +51 36,609 151,119 +1,967
Sep17 170421 1813 1863 1798 1857 +48 15,869 59,740 +763
Dec17 170421 1840 1886 1824 1880 +45 7,222 29,144 +1,389
Mar18 170421 1862 1914 1850 1908 +43 2,219 22,193 +364
May18 170421 1911 1927 1874 1925 +40 929 8,122 +32
Jul18 170421 1922 1944 1922 1942 +40 120 7,781 -50
Total Volume and Open Interest 63,189 289,027 +4,500
Coffee "C"(ICE)
May17 170421 132.00 132.20 128.80 129.85 -1.80 481 518 -276
Jul17 170421 133.55 135.25 131.55 132.90 -1.40 33,465 107,489 -681
Sep17 170421 136.55 137.65 134.00 135.25 -1.45 9,263 37,060 +2,240
Dec17 170421 140.00 141.15 137.60 138.85 -1.40 7,078 26,802 +2,106
Mar18 170421 143.55 144.50 141.05 142.30 -1.35 2,253 9,319 +312
May18 170421 145.75 146.75 143.25 144.45 -1.35 932 5,089 +52
Total Volume and Open Interest 54,155 194,367 +3,878
Orange Juice(ICE)
May17 170421 160.50 162.90 159.00 160.00 -1.05 923 3,237 -641
Jul17 170421 152.60 153.00 151.40 152.40 +0.25 519 5,879 +178
Sep17 170421 150.50 151.25 150.00 150.85 +0.50 134 1,252 +73
Nov17 170421 149.85 150.10 149.60 150.10 +0.35 76 616 +20
Jan18 170421 150.85 150.85 150.85 150.85 +0.20 23 191 +13
Mar18 170421 151.80 151.80 151.80 151.80 +0.05 7 39 -3
Total Volume and Open Interest 1,689 11,240 -354
Sugar #11(ICE)
May17 170421 16.38 16.60 16.26 16.41 +0.08 30,072 86,185 -15,531
Jul17 170421 16.44 16.70 16.35 16.51 +0.10 45,055 341,285 +5,286
Oct17 170421 16.60 16.83 16.53 16.64 +0.06 13,640 146,451 +1,136
Mar18 170421 17.18 17.34 17.09 17.15 +0.02 5,340 110,833 +575
May18 170421 17.15 17.30 17.08 17.13 +0.02 1,155 33,610 +88
Jul18 170421 17.13 17.28 17.07 17.11 +0.01 801 18,763 +112
Oct18 170421 17.28 17.42 17.23 17.26 +0.01 602 22,614 +92
Mar19 170421 17.50 17.72 17.50 17.56 +0.03 193 11,945 +46
Total Volume and Open Interest 96,892 782,410 -8,188
London Cocoa(LCE)
May17 170421 1378 1425 1366 1423 +38 12,512 55,699 -4,584
Jul17 170421 1415 1462 1397 1457 +42 25,175 92,523 +783
Sep17 170421 1431 1480 1418 1476 +41 13,014 40,546 -246
Dec17 170421 1460 1507 1447 1503 +40 5,944 46,699 -217
Mar18 170421 1493 1533 1475 1530 +39 3,144 35,771 +95
May18 170421 1503 1548 1492 1545 +37 850 9,961 +336
Jul18 170421 1517 1560 1512 1559 +35 250 6,628 -38
Total Volume and Open Interest 61,474 291,460 -3,783
London Sugar(LCE)
Aug17 170421 469.00 474.10 467.00 471.30 +3.40 2,676 42,732 +145
Oct17 170421 455.40 460.40 454.10 456.60 +1.80 1,198 20,182 +285
Dec17 170421 452.70 455.90 452.00 453.00 +1.40 197 8,039 +71
Mar18 170421 454.90 456.80 453.20 454.30 +1.20 171 5,490 -45
May18 170421 455.50 456.80 455.10 455.10 +0.80 44 2,578 +15
Total Volume and Open Interest 4,286 80,971 +471
Cotton(ICE)
May17 170421 80.00 80.30 78.48 78.99 -1.08 5,683 3,544 -2,486
Jul17 170421 79.35 79.38 78.67 79.33 +0.22 18,119 129,383 +1,330
Oct17 170421 74.75 74.90 74.70 74.70 +0.07 6 107 +1
Dec17 170421 74.80 74.97 74.66 74.96 +0.10 6,005 94,160 +2,103
Mar18 170421 74.52 74.68 74.44 74.66 +0.11 563 8,643 +248
May18 170421 74.43 74.55 74.36 74.53 +0.09 246 1,125 +25
Total Volume and Open Interest 31,383 240,206 +1,899
Lumber(CME)
May17 170421 390.8 398.8 390.8 398.5 +9.7 417 2,663 -230
Jul17 170421 398.9 404.9 397.9 403.3 +7.8 396 2,586 +148
Sep17 170421 397.9 402.4 397.9 401.9 +6.8 40 615 +15
Nov17 170421 391.9 395.0 391.9 395.0 +5.8 3 243 +2
Total Volume and Open Interest 856 6,190 -65
Crude Oil(NYM)
Jun17 170421 50.71 50.93 49.20 49.62 -1.09 606,263 620,206 +9,921
Jul17 170421 51.07 51.29 49.54 49.97 -1.10 95,598 234,802 +6,102
Aug17 170421 51.35 51.57 49.86 50.28 -1.08 44,342 108,446 +3,591
Sep17 170421 51.63 51.81 50.14 50.55 -1.06 53,234 200,507 +804
Oct17 170421 51.94 52.02 50.38 50.80 -1.02 30,773 77,567 +3,900
Nov17 170421 52.08 52.17 50.60 51.01 -0.98 17,534 61,121 +882
Dec17 170421 52.12 52.34 50.71 51.18 -0.93 68,387 277,901 +2,380
Jan18 170421 52.26 52.39 50.94 51.30 -0.90 10,544 59,511 +1,211
Feb18 170421 52.27 52.37 50.94 51.38 -0.87 5,914 31,645 +475
Mar18 170421 52.27 52.48 51.00 51.43 -0.84 11,740 52,177 +301
Apr18 170421 52.29 52.34 51.14 51.45 -0.81 4,966 20,422 +1,667
May18 170421 51.55 51.55 51.45 51.45 -0.78 2,320 17,034 -132
Jun18 170421 52.25 52.42 50.97 51.44 -0.75 16,297 94,427 +3,887
Jul18 170421 52.01 52.01 51.40 51.40 -0.73 1,568 13,695 +713
Aug18 170421 51.37 51.37 51.37 51.37 -0.70 545 8,889 -38
Sep18 170421 51.34 51.34 51.34 51.34 -0.67 2,864 27,716 +1,509
Total Volume and Open Interest 1,016,516 2,186,131 +18,355
e-miNY Crude Oil(NYM)
Jun17 170421 50.725 50.950 49.200 49.625 -1.075 10,619 1,723 +123
Jul17 170421 51.100 51.250 49.525 49.975 -1.100 244 248 -1
Aug17 170421 51.475 51.550 49.900 50.275 -1.075 11 48 +6
Sep17 170421 51.000 51.725 50.200 50.550 -1.050 0 144 +0
Oct17 170421 50.650 51.950 50.450 50.800 -1.025 0 4 +0
Nov17 170421 51.425 52.100 50.650 51.000 -1.000 4 121 -4
Dec17 170421 51.250 52.250 50.775 51.175 -0.925 52 244 +43
Jan18 170421 51.300 51.300 51.150 51.300 -0.900 47 39 -46
Feb18 170421 51.375 51.375 51.375 51.375 -0.875 0 49 +0
Mar18 170421 51.425 51.425 51.425 51.425 -0.850 0 10 +0
Total Volume and Open Interest 11,093 2,849 +205
NY Harbor ULSD(NYM)
May17 170421 157.90 158.65 154.27 155.33 -2.56 33,114 52,201 -5,458
Jun17 170421 158.55 159.37 154.91 155.94 -2.63 67,253 120,185 +2,770
Jul17 170421 159.33 159.99 155.53 156.55 -2.74 32,989 75,394 +881
Aug17 170421 160.15 160.78 156.29 157.25 -2.83 14,550 25,575 +932
Sep17 170421 161.19 161.77 157.38 158.23 -2.88 8,928 30,503 +1,051
Oct17 170421 162.25 162.85 158.86 159.30 -2.92 4,377 10,525 -243
Nov17 170421 163.52 163.79 159.79 160.37 -2.96 2,783 12,764 +873
Dec17 170421 164.41 164.77 160.59 161.27 -2.98 9,432 56,930 +730
Jan18 170421 164.62 165.29 161.97 162.22 -2.99 345 10,129 +63
Feb18 170421 166.10 166.10 162.48 162.71 -2.99 489 3,537 -79
Mar18 170421 163.75 165.69 162.49 162.64 -2.97 134 4,745 +34
Apr18 170421 162.05 162.05 161.89 161.89 -2.92 292 2,615 +97
May18 170421 162.25 162.25 161.54 161.54 -2.81 285 1,666 +140
Jun18 170421 164.09 164.35 161.16 161.47 -2.69 513 13,160 +72
Total Volume and Open Interest 175,997 434,764 +2,030
RBOB Gasoline(NYM)
May17 170421 166.83 168.22 163.90 164.45 -2.60 42,264 49,737 -9,684
Jun17 170421 167.24 168.32 163.99 164.53 -2.60 78,088 124,421 +1,144
Jul17 170421 166.57 167.84 163.64 164.20 -2.56 33,477 63,332 +1,606
Aug17 170421 165.65 166.68 162.51 163.14 -2.54 18,416 28,369 +1,518
Sep17 170421 164.00 164.51 160.51 161.23 -2.53 16,466 37,890 +1,495
Oct17 170421 151.67 152.18 148.58 149.39 -2.40 8,379 27,151 +1,165
Nov17 170421 148.82 149.81 146.13 146.75 -2.34 5,262 18,831 +1,256
Dec17 170421 146.60 147.84 143.86 144.78 -2.34 7,379 37,450 +1,927
Jan18 170421 146.72 146.97 143.98 144.45 -2.33 601 4,609 -118
Feb18 170421 146.94 147.85 144.96 145.42 -2.31 303 2,415 +12
Total Volume and Open Interest 211,405 416,719 +547
e-miNY RBOB Gasoline(NYM)
May17 170421 164.45 164.45 164.45 164.45 -2.60 0 1 +0
Jun17 170421 164.53 164.53 164.53 164.53 -2.60      
Jul17 170421 164.20 164.20 164.20 164.20 -2.56      
Aug17 170421 163.14 163.14 163.14 163.14 -2.54      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170421 3.168 3.185 3.082 3.101 -0.058 125,995 52,282 -24,676
Jun17 170421 3.250 3.276 3.174 3.192 -0.058 101,903 227,894 +9,523
Jul17 170421 3.336 3.353 3.250 3.270 -0.059 41,006 200,275 +8,171
Aug17 170421 3.359 3.380 3.280 3.300 -0.058 16,579 77,814 +1,174
Sep17 170421 3.348 3.368 3.269 3.289 -0.058 16,290 129,158 -1,696
Oct17 170421 3.369 3.383 3.280 3.308 -0.056 29,122 145,862 +5,715
Nov17 170421 3.424 3.437 3.342 3.368 -0.050 9,969 51,795 +1,343
Dec17 170421 3.555 3.567 3.488 3.502 -0.047 7,583 66,332 +1,823
Jan18 170421 3.628 3.638 3.546 3.575 -0.046 10,422 91,257 +387
Feb18 170421 3.592 3.597 3.517 3.545 -0.043 2,770 38,245 +381
Mar18 170421 3.499 3.512 3.437 3.462 -0.036 11,499 55,277 -953
Apr18 170421 2.975 2.977 2.939 2.965 -0.008 8,982 89,474 +1,257
May18 170421 2.897 2.908 2.883 2.902 -0.005 1,992 31,191 +297
Jun18 170421 2.920 2.926 2.897 2.924 -0.004 927 17,349 +18
Jul18 170421 2.942 2.949 2.927 2.948 -0.003 555 19,712 +54
Aug18 170421 2.935 2.956 2.934 2.954 -0.003 351 18,142 +186
Total Volume and Open Interest 393,495 1,428,079 +5,151
Brent Crude Oil(ICE)
Jun17 170421 53.00 53.29 51.57 51.96 -1.03 401,851 279,161 -42,578
Jul17 170421 53.45 53.77 52.08 52.44 -1.02 338,773 504,302 +16,871
Aug17 170421 53.84 54.06 52.42 52.80 -0.99 117,698 213,113 -1,726
Sep17 170421 54.05 54.29 52.69 53.07 -0.96 73,497 215,335 +6,166
Oct17 170421 54.32 54.46 52.89 53.28 -0.92 36,467 141,867 +4,430
Nov17 170421 54.41 54.57 53.03 53.43 -0.88 22,376 80,416 +5,531
Dec17 170421 54.40 54.63 53.13 53.53 -0.85 97,951 273,035 -1,885
Jan18 170421 54.46 54.54 53.25 53.59 -0.82 6,206 46,305 -278
Feb18 170421 54.31 54.49 53.28 53.63 -0.79 3,919 34,684 -704
Mar18 170421 53.55 53.64 53.55 53.64 -0.76 3,327 41,259 -27
Apr18 170421 53.93 53.93 53.64 53.64 -0.72 1,648 20,607 +589
May18 170421 53.62 53.62 53.62 53.62 -0.69 1,783 20,390 +211
Jun18 170421 54.28 54.43 53.23 53.59 -0.66 17,322 91,649 +1,069
Jul18 170421 53.58 53.58 53.58 53.58 -0.63 460 13,594 -14
Total Volume and Open Interest 1,152,235 2,442,698 -10,614
Gas Oil(ICE)
May17 170421 476.00 478.25 465.75 467.50 -9.25 74,385 178,033 -3,558
Jun17 170421 476.50 479.50 466.75 468.75 -9.50 58,448 167,291 -2,718
Jul17 170421 478.25 480.75 468.25 470.25 -9.50 21,052 112,308 +1,306
Aug17 170421 480.75 482.25 470.50 472.25 -9.25 9,607 53,274 +522
Sep17 170421 482.00 484.50 472.75 474.50 -9.25 11,554 54,725 +1,932
Oct17 170421 486.00 486.50 475.75 477.50 -9.00 4,688 41,369 +655
Nov17 170421 486.25 487.00 477.00 478.50 -9.25 1,757 19,067 +31
Dec17 170421 487.00 489.25 477.50 479.25 -9.00 15,861 90,418 +897
Jan18 170421 488.50 490.25 479.50 481.00 -9.00 931 17,851 +93
Feb18 170421 489.75 490.50 482.25 482.25 -9.00 293 9,511 +118
Total Volume and Open Interest 204,204 925,147 +363
Ethanol(CBOT)
May17 170421 1.614 1.625 1.610 1.624 +0.004 743 891 -507
Jun17 170421 1.596 1.608 1.595 1.603 +0.003 716 2,479 +580
Jul17 170421 1.571 1.586 1.571 1.579 +0.003 146 209 +30
Aug17 170421 1.563 1.563 1.563 1.563 +0.003 23 495 +11
Sep17 170421 1.543 1.543 1.543 1.543 +0.003 0 88 +0
Oct17 170421 1.530 1.530 1.530 1.530 +0.005 0 183 +0
Nov17 170421 1.510 1.510 1.510 1.510 +0.005 0 94 +0
Dec17 170421 1.490 1.490 1.490 1.490 +0.005 0 320 +0
Total Volume and Open Interest 1,628 4,762 +114
WTI Crude Oil(ICE)
Jun17 170421 50.75 50.93 49.20 49.62 -1.09 67,482 116,781 +607
Jul17 170421 51.15 51.29 49.56 49.97 -1.10 48,733 70,501 +5,270
Aug17 170421 51.44 51.56 49.87 50.28 -1.08 25,099 28,942 +675
Sep17 170421 51.63 51.79 50.15 50.55 -1.06 12,919 42,904 +1,121
Oct17 170421 51.85 51.99 50.39 50.80 -1.02 7,932 21,621 -904
Nov17 170421 51.92 52.16 50.60 51.01 -0.98 3,046 5,422 -15
Dec17 170421 52.14 52.30 50.79 51.18 -0.93 21,328 116,252 +1,902
Jan18 170421 52.07 52.07 51.02 51.30 -0.90 1,508 6,694 +137
Feb18 170421 51.96 51.96 51.38 51.38 -0.87 370 4,404 +27
Mar18 170421 51.29 51.43 51.29 51.43 -0.84 942 9,467 -130
Apr18 170421 51.45 51.45 51.45 51.45 -0.81 264 2,368 -82
May18 170421 51.45 51.45 51.45 51.45 -0.78 137 1,058 -17
Jun18 170421 51.49 51.49 51.10 51.44 -0.75 2,872 37,061 -137
Jul18 170421 51.40 51.40 51.40 51.40 -0.73 12 368 +4
Aug18 170421 51.37 51.37 51.37 51.37 -0.70 0 1,538 +0
Sep18 170421 51.34 51.34 51.34 51.34 -0.67 1 2,077 +1
Total Volume and Open Interest 196,469 606,938 +8,924
US Dollar Index(ICE)
Jun17 170421 99.750 99.935 99.560 99.880 +0.195 22,304 65,010 -242
Sep17 170421 99.545 99.755 99.420 99.720 +0.195 93 1,030 +17
Dec17 170421 99.470 99.555 99.470 99.545 +0.195 5 505 +3
Total Volume and Open Interest 22,402 66,599 -222
Australian Dollar(CME)
Jun17 170421 75.20 75.39 75.08 75.30 +0.10 77,057 106,438 -4,263
Sep17 170421 75.00 75.27 74.99 75.20 +0.10 250 1,275 -35
Dec17 170421 75.09 75.11 75.04 75.11 +0.10 142 131 +14
Total Volume and Open Interest 77,555 108,300 -4,260
British Pound(CME)
Jun17 170421 128.24 128.54 127.76 128.14 -0.23 100,973 260,689 -634
Sep17 170421 128.55 128.83 128.09 128.46 -0.23 86 744 -11
Dec17 170421 128.82 129.12 128.50 128.82 -0.24 5 209 +5
Total Volume and Open Interest 101,187 262,415 -652
Canadian Dollar(CME)
Jun17 170421 74.26 74.36 73.99 74.07 -0.21 59,911 147,593 +4,556
Sep17 170421 74.38 74.47 74.11 74.18 -0.21 417 2,291 +98
Dec17 170421 74.51 74.53 74.27 74.30 -0.20 74 1,804 +72
Mar18 170421 74.41 74.65 74.38 74.41 -0.20 0 108 +0
Total Volume and Open Interest 60,461 152,192 +4,739
Japanese Yen(CME)
Jun17 170421 91.68 92.05 91.58 91.77 +0.09 148,973 201,264 +2,967
Sep17 170421 91.99 92.42 91.96 92.15 +0.09 588 2,448 -32
Dec17 170421 92.60 92.80 92.45 92.60 +0.09 3 192 +0
Total Volume and Open Interest 149,983 204,660 +2,942
Swiss Franc(CME)
Jun17 170421 100.48 100.79 100.34 100.50 unch 19,724 46,582 -1,054
Sep17 170421 101.11 101.33 100.96 101.11 unch 1 209 -1
Dec17 170421 101.77 101.88 101.70 101.77 +0.01 0 9 +0
Total Volume and Open Interest 19,725 46,806 -1,055
EuroFX(CME)
Jun17 170421 107.38 107.67 107.12 107.24 -0.26 162,009 415,695 -5,025
Sep17 170421 107.95 108.17 107.63 107.76 -0.25 661 2,491 +16
Dec17 170421 108.25 108.67 108.21 108.30 -0.25 4 681 +1
Total Volume and Open Interest 163,489 419,766 -5,024
Mexican Peso(CME)
May17 170421 536.25 536.25 528.63 528.63 -1.88 0 10 +0
Jun17 170421 527.38 527.50 524.50 525.63 -1.88 34,928 186,228 -3,552
Total Volume and Open Interest 34,937 186,416 -3,543
Brazilian Real(CME)
May17 170421 316.50 316.80 314.30 315.45 -0.95 2,086 21,024 -322
Jun17 170421 313.05 314.60 312.05 313.15 -0.85 294 5,195 +131
Jul17 170421 312.90 312.90 312.90 312.90 +0.75      
Aug17 170421 310.85 310.85 310.85 310.85 +0.85      
Total Volume and Open Interest 2,380 26,219 -191
30-Year T-Bonds(CBOT)
Jun17 170421 154~090 154~240 153~300 154~050 unch 224,137 650,303 +2,316
Sep17 170421 152~310 153~160 152~240 152~300 unch 175 332 +55
Dec17 170421 152~300 152~300 152~300 152~300 unch      
Total Volume and Open Interest 224,312 650,635 +2,371
10-Year T-Notes(CBOT)
Jun17 170421 126~005 126~090 125~290 126~020 +0~035 1,205,793 3,188,028 -20,643
Sep17 170421 125~220 125~305 125~195 125~240 +0~035 1,266 4,987 +190
Dec17 170421 125~240 125~240 125~240 125~240 +0~035      
Total Volume and Open Interest 1,207,059 3,193,015 -20,453
5-Year T-Notes(CBOT)
Jun17 170421 118~206 118~252 118~184 118~214 +0~022 725,529 3,167,994 -25,566
Sep17 170421 118~052 118~072 118~004 118~034 +0~024 469 5,632 +310
Dec17 170421 118~034 118~034 118~034 118~034 +0~024      
Total Volume and Open Interest 725,998 3,173,626 -25,256
2 Year T-Notes(CBOT)
Jun17 170421 108~136 108~150 108~130 108~140 +0~010 255,324 1,392,552 -14,636
Sep17 170421 108~082 108~092 108~082 108~084 +0~012 322 1,609 +246
Dec17 170421 108~084 108~084 108~084 108~084 +0~012      
Total Volume and Open Interest 255,646 1,394,161 -14,390
Eurodollars(CME)
Jun17 170421 98.725 98.745 98.725 98.735 +0.005 235,052 1,458,302 -2,338
Sep17 170421 98.630 98.645 98.625 98.635 +0.010 230,418 1,369,144 -2,928
Dec17 170421 98.550 98.570 98.545 98.560 +0.015 365,405 1,635,605 +32,639
Mar18 170421 98.470 98.495 98.465 98.480 +0.015 201,760 1,122,125 -4,556
Jun18 170421 98.380 98.410 98.370 98.385 +0.010 235,875 962,657 -180
Sep18 170421 98.290 98.315 98.280 98.290 +0.010 246,937 882,514 +28,856
Dec18 170421 98.195 98.220 98.180 98.190 +0.010 211,234 1,433,297 -3,219
Mar19 170421 98.135 98.160 98.120 98.130 +0.010 141,939 726,354 +8,296
Jun19 170421 98.075 98.100 98.055 98.070 +0.010 166,666 677,952 -43,319
Sep19 170421 98.015 98.045 97.995 98.010 +0.005 103,428 629,953 +14,379
Dec19 170421 97.935 97.960 97.915 97.930 +0.005 88,881 619,097 +9,911
Mar20 170421 97.890 97.920 97.870 97.885 +0.005 79,850 387,917 +4,880
Jun20 170421 97.840 97.865 97.820 97.835 +0.005 66,647 213,805 -7,854
Sep20 170421 97.790 97.820 97.770 97.790 +0.005 49,129 197,329 +8,519
Dec20 170421 97.730 97.760 97.710 97.730 +0.005 51,479 278,184 +2,774
Mar21 170421 97.690 97.720 97.670 97.690 +0.005 34,405 110,105 +1,803
Jun21 170421 97.645 97.675 97.625 97.645 +0.005 26,773 120,699 -239
Sep21 170421 97.600 97.630 97.575 97.600 +0.005 21,486 70,881 +2,527
Total Volume and Open Interest 2,637,422 13,210,200 +56,085
Ultra T-Bond(CBOT)
Jun17 170421 164~25 165~17 164~10 164~20 +0~02 71,948 727,608 -1,633
Sep17 170421 163~17 164~10 163~12 163~17 +0~02 7 1,028 +1
Dec17 170421 163~17 163~17 163~17 163~17 +0~02      
Total Volume and Open Interest 71,955 728,636 -1,632
Ultra 10-Yr T-Note(CBOT)
Jun17 170421 135~290 136~075 135~240 135~290 +0~025 59,175 352,354 +899
Sep17 170421 135~050 135~050 135~050 135~050 +0~025      
Dec17 170421 135~050 135~050 135~050 135~050 +0~025      
Total Volume and Open Interest 59,175 352,354 +899
30 Day Federal Funds(CBOT)
Apr17 170421 99.107 99.107 99.105 99.107 unch 914 429,100 -179
May17 170421 99.095 99.100 99.095 99.095 unch 9,432 254,462 -1,049
Jun17 170421 99.025 99.035 99.025 99.035 +0.010 11,470 75,164 -801
Jul17 170421 98.965 98.985 98.965 98.980 +0.020 41,304 145,312 -556
Aug17 170421 98.945 98.965 98.945 98.960 +0.015 23,548 104,853 +4,928
Sep17 170421 98.915 98.940 98.915 98.930 +0.015 10,648 24,900 -2,046
Total Volume and Open Interest 207,993 1,677,805 +4,593
Japanese Govt Bonds(SGX)
Jun17 170421 151.07 151.13 151.04 151.09 +0.03 901 19,070 -9
Sep17 170421 151.09 151.09 151.09 151.09 +0.03      
Dec17 170421 151.09 151.09 151.09 151.09 +0.03      
Total Volume and Open Interest 901 19,070 -9
Euro-Buxl(EUREX)
Jun17 170421 174.24 174.24 173.16 173.76 +0.12 43,315 191,109 -1,244
Sep17 170421 172.14 172.36 171.58 171.94 +0.10 1,564 2,339 -990
Dec17 170421 170.22 170.22 170.22 170.22 +0.12      
Total Volume and Open Interest 44,879 193,448 -2,234
Euro-Bund(EUREX)
Jun17 170421 162.91 162.94 162.49 162.74 unch 711,948 1,982,272 -68,120
Sep17 170421 164.64 164.82 164.38 164.63 unch 4,531 95,459 +2,458
Dec17 170421 161.74 161.74 161.74 161.74 unch 1 3 +0
Total Volume and Open Interest 716,480 2,077,734 -65,662
Euro-Bobl(EUREX)
Jun17 170421 132.30 132.30 132.13 132.21 -0.02 478,753 1,300,134 -35,966
Sep17 170421 132.96 133.00 132.95 133.00 -0.02 32 18,320 +67
Dec17 170421 131.91 131.91 131.91 131.91 -0.02      
Total Volume and Open Interest 478,785 1,318,454 -35,899
Euro-Schatz(EUREX)
Jun17 170421 112.40 112.41 112.36 112.38 -0.00 298,247 1,357,156 -7,878
Sep17 170421 112.21 112.21 112.21 112.21 -0.01 2 55 +0
Dec17 170421 113.18 113.18 113.18 113.18 -0.00      
Total Volume and Open Interest 298,249 1,357,211 -7,878
3-Mth Euribor(EUREX)
Jun17 170421 100.310 100.310 100.310 100.310 -0.010 173 34,248 -100
Sep17 170421 100.285 100.285 100.285 100.285 -0.015 236 5,104 -99
Dec17 170421 100.265 100.265 100.265 100.265 -0.010 109 6,517 +0
Total Volume and Open Interest 580 72,623 -26
Long Gilt(LIFFE)
Jun17 170421 128~15 128~26 128~11 128~24 +0~12 150,595 673,939 +2,596
Sep17 170421 127~24 127~24 127~24 127~24 +0~12 0 2 +0
Total Volume and Open Interest 150,595 673,941 +2,596
3-Mth Short Sterling(LIFFE)
Jun17 170421 99.64 99.64 99.64 99.64 unch 36,455 390,993 -675
Sep17 170421 99.61 99.62 99.61 99.62 +0.01 45,901 473,119 -251
Dec17 170421 99.58 99.60 99.58 99.59 unch 58,790 427,316 -11,842
Mar18 170421 99.56 99.58 99.56 99.57 +0.01 55,946 335,111 +664
Jun18 170421 99.54 99.56 99.53 99.55 +0.02 57,330 373,616 +2,713
Sep18 170421 99.51 99.53 99.50 99.52 +0.02 57,923 240,114 -2,196
Total Volume and Open Interest 630,076 3,278,389 -7,235
3-Mth Euribor(LIFFE)
Jun17 170421 100.320 100.320 100.305 100.310 -0.010 61,708 480,595 -4,506
Sep17 170421 100.295 100.300 100.280 100.290 -0.005 105,801 461,078 +15,913
Dec17 170421 100.275 100.275 100.260 100.265 -0.005 65,734 328,495 +7,507
Total Volume and Open Interest 906,917 3,960,350 +20,876
3-Mth Aus T-Bills(SFE)
Jun17 170421 98.27 98.27 98.26 98.27 unch 12,457 157,008 +866
Sep17 170421 98.28 98.28 98.26 98.28 unch 11,657 198,579 -2,506
Dec17 170421 98.25 98.25 98.23 98.25 unch 17,655 209,398 +63
Mar18 170421 98.19 98.20 98.18 98.19 -0.01 17,624 137,916 -158
Jun18 170421 98.13 98.13 98.11 98.12 -0.01 14,209 116,030 -1,769
Sep18 170421 98.06 98.06 98.04 98.04 -0.02 9,253 79,364 -2,857
Dec18 170421 97.99 97.99 97.97 97.97 -0.03 5,602 51,583 +1,884
Mar19 170421 97.93 97.93 97.90 97.90 -0.03 3,292 30,184 +3
Jun19 170421 97.86 97.86 97.83 97.83 -0.04 648 8,626 +244
Sep19 170421 97.77 97.77 97.77 97.77 -0.04 100 1,365 +0
Total Volume and Open Interest 92,797 995,145 -4,230
10-Year Aus T-Bonds(SFE)
Jun17 170421 97.47 97.47 97.41 97.44 -0.03 171,061 946,476 +488
Sep17 170421 97.54 97.54 97.33 97.44 -0.03 0 219 +0
Total Volume and Open Interest 171,061 946,695 +488
3-Year Aus T-Bonds(SFE)
Jun17 170421 98.19 98.20 98.17 98.18 -0.02 152,848 896,070 +9,563
Sep17 170421 98.18 98.18 98.18 98.18 -0.02      
Total Volume and Open Interest 152,848 896,070 +9,563
Gold(CMX)
Apr17 170421 1279.8 1288.0 1279.2 1287.4 +5.5 127 772 -71
Jun17 170421 1283.3 1290.1 1280.0 1289.1 +5.3 245,618 342,013 +5,522
Aug17 170421 1286.5 1293.3 1283.4 1292.4 +5.3 2,836 47,400 +239
Oct17 170421 1289.1 1295.6 1286.7 1295.6 +5.3 1,058 7,457 +11
Dec17 170421 1293.3 1299.6 1290.0 1298.9 +5.3 2,351 49,769 +282
Feb18 170421 1294.5 1302.2 1294.0 1302.2 +5.3 932 7,936 +61
Apr18 170421 1298.7 1305.5 1298.7 1305.5 +5.3 6 1,346 +4
Jun18 170421 1301.0 1309.0 1301.0 1309.0 +5.3 24 5,026 +16
Aug18 170421 1312.6 1312.6 1312.6 1312.6 +5.3 0 301 +0
Oct18 170421 1316.3 1316.3 1316.3 1316.3 +5.3 0 19 +0
Dec18 170421 1320.0 1320.0 1320.0 1320.0 +5.3 67 5,897 -21
Feb19 170421 1323.8 1323.8 1323.8 1323.8 +5.3 0 2 +0
Total Volume and Open Interest 253,402 474,018 +5,968
Silver(CMX)
May17 170421 1799.5 1802.0 1778.5 1785.6 -16.2 118,560 86,723 -15,517
Jul17 170421 1809.5 1809.5 1786.5 1793.7 -16.1 41,780 114,015 +19,735
Sep17 170421 1815.0 1815.0 1796.0 1801.2 -16.0 3,394 10,395 -337
Dec17 170421 1824.5 1824.5 1805.0 1811.7 -16.0 3,086 20,886 +1,325
Mar18 170421 1822.1 1822.1 1822.0 1822.1 -15.9 119 610 +33
May18 170421 1829.2 1829.2 1829.0 1829.2 -15.9 224 260 +224
Jul18 170421 1836.4 1836.4 1836.4 1836.4 -15.9 100 257 +50
Total Volume and Open Interest 167,653 234,787 +5,560
Platinum(NYMEX)
Apr17 170421 975.0 976.5 974.5 974.5 -3.5 10 23 -9
Jul17 170421 981.2 986.0 974.0 977.6 -3.6 14,219 58,610 -1,243
Oct17 170421 981.8 988.1 978.1 981.3 -3.4 247 5,615 +133
Jan18 170421 985.7 987.4 983.0 985.4 -3.4 31 396 +24
Total Volume and Open Interest 14,532 64,789 -1,098
Palladium(NYMEX)
Jun17 170421 801.90 805.35 788.60 790.75 -12.15 8,222 30,715 +204
Sep17 170421 801.95 804.95 789.70 790.65 -12.15 319 3,115 +265
Dec17 170421 790.80 790.80 790.80 790.80 -12.45 0 151 +0
Total Volume and Open Interest 8,541 33,982 +469
Copper(CMX)
May17 170421 254.40 256.60 252.45 253.75 -0.45 86,505 49,805 -6,982
Jul17 170421 255.80 258.10 253.85 255.10 -0.60 29,676 112,708 +5,526
Sep17 170421 257.40 259.00 255.35 256.55 -0.55 3,946 27,769 -1
Dec17 170421 259.30 260.35 257.15 258.50 -0.50 3,599 39,604 +190
Mar18 170421 259.50 260.60 258.70 260.10 -0.45 1,547 11,382 +158
Total Volume and Open Interest 126,767 271,204 -840
E-mini DJIA Index(CBOT)
Jun17 170421 20530 20553 20443 20503 -25 149,080 127,906 +60
Sep17 170421 20496 20496 20398 20452 -22 136 334 +0
Dec17 170421 20380 20409 20360 20409 -23 1 35 +1
Mar18 170421 20379 20379 20379 20379 -23      
Total Volume and Open Interest 149,217 128,275 +61
S & P 500(CME)
Jun17 170421 2352.90 2355.80 2341.30 2347.40 -4.70 3,870 59,494 -554
Sep17 170421 2345.00 2349.60 2338.10 2344.40 -4.70 5 43 -1
Dec17 170421 2342.10 2347.30 2335.80 2342.10 -4.70 0 50 +0
Mar18 170421 2340.10 2345.30 2333.80 2340.10 -4.70      
Total Volume and Open Interest 3,875 59,587 -555
S & P 500 E-Mini(CME)
Jun17 170421 2352.75 2356.00 2340.50 2347.50 -4.50 1,468,523 2,931,794 +15,725
Sep17 170421 2349.25 2352.75 2337.75 2344.50 -4.50 2,660 8,864 +732
Dec17 170421 2347.25 2350.25 2335.75 2342.00 -4.75 103 6,116 +2
Mar18 170421 2340.00 2340.00 2334.75 2340.00 -4.75 1 21 +0
Total Volume and Open Interest 1,471,287 2,946,795 +16,459
NASDAQ 100 E-Mini(CME)
Jun17 170421 5445.00 5454.75 5427.50 5442.00 -0.75 231,392 265,522 +8,559
Sep17 170421 5449.75 5459.00 5433.75 5447.00 -0.75 89 541 +4
Dec17 170421 5438.00 5454.75 5436.25 5448.50 -0.75 18 170 +12
Total Volume and Open Interest 231,511 266,247 +8,570
S&P Midcap 400(CME) e-Mini
Jun17 170421 1717.70 1721.50 1710.90 1715.50 -4.20 15,349 97,754 +214
Sep17 170421 1714.10 1714.10 1712.50 1714.10 -4.20      
Dec17 170421 1710.80 1710.80 1710.80 1710.80 -4.20      
Total Volume and Open Interest 15,349 97,754 +214
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170421 14.30 14.65 14.15 14.33 unch 128,508 230,648 -6,867
Jun17 170421 14.31 14.58 14.20 14.23 -0.10 65,445 74,681 +10,608
Jul17 170421 15.00 15.18 14.80 14.83 -0.15 20,817 47,572 +998
Total Volume and Open Interest 242,677 434,928 +11,910
S & P 600(CME)
Jun17 170421 840.10 840.10 840.10 840.10 -2.20      
Sep17 170421 838.80 838.80 838.80 838.80 -2.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170421 1381.70 1384.50 1374.20 1379.80 -1.80 140,668 629,798 +262,065
Sep17 170421 1381.90 1381.90 1376.30 1378.30 -1.80 151,782 379,083 -92,103
Dec17 170421 1376.80 1376.80 1376.80 1376.80 -1.80 168,769 379,436 +143,335
Total Volume and Open Interest 139,557 568,301 -879
Nikkei 225(CME)
Jun17 170421 18625 18705 18585 18650 +30 9,955 40,216 -260
Sep17 170421 18625 18715 18620 18675 +30 15 210 -9
Total Volume and Open Interest 9,970 40,426 -269
Nikkei 225(SGX)
Jun17 170421 18440 18660 18425 18645 +195 64,492 203,771 -2,469
Sep17 170421 18455 18610 18455 18610 +195 5 1,147 +5
Dec17 170421 18500 18500 18500 18500 +195 0 2,413 +0
Total Volume and Open Interest 64,709 214,192 -2,274
Nikkei 225 Mini(JPX)
Jun17 170420 18440 18520 18370 18470 +60 621,857 439,195 -7,006
Sep17 170420 18400 18475 18330 18430 +60 5,216 8,720 +565
Dec17 170421 18305 18475 18305 18450 +150 230 3,026 +12
Total Volume and Open Interest 847,818 553,566 +57,210
Nikkei 225(JPX)
Jun17 170420 18440 18520 18370 18470 +60 51,807 344,227 +659
Sep17 170420 18400 18470 18340 18430 +60 695 14,690 -119
Dec17 170420 18320 18340 18280 18300 +60 11 35,947 -596
Total Volume and Open Interest 52,515 452,927 +1,327
Nikkei 225(CME) Yen
Jun17 170421 18580 18660 18535 18610 +40 32,692 70,796 -3,212
Sep17 170421 18575 18605 18515 18570 +40 2 51 +0
Dec17 170421 18460 18460 18460 18460 +40      
Total Volume and Open Interest 32,694 70,847 -3,212
Nikkei 225(CME) e-Mini Yen
Jun17 170421 18600 18620 18550 18610 +40 0 20 +0
Sep17 170421 18570 18570 18570 18570 +40      
Dec17 170421 18460 18460 18460 18460 +40      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
Apr17 170421 5091.0 5092.0 5028.0 5066.5 -13.0 184,475 132,354 -206,756
May17 170421 5027.5 5030.5 4965.5 4996.5 -20.5 130,913 397,598 +81,436
Jun17 170421 4977.5 4977.5 4918.0 4948.0 -19.0 3,719 30,123 +678
Sep17 170421 4940.0 4940.0 4934.5 4934.5 -20.5 10 4,061 +0
Dec17 170421 4915.0 4915.0 4915.0 4915.0 -20.5 0 2,001 +0
Mar18 170421 4905.0 4905.0 4905.0 4905.0 -20.5      
Total Volume and Open Interest 319,117 566,141 -124,642
Hang Seng Index(HKFE)
Apr17 170421 24065 24216 23977 24028 -33 112,747 131,204 -1,852
May17 170421 23951 24096 23862 23910 -31 7,918 11,535 +4,078
Jun17 170421 23730 23891 23665 23703 -40 704 17,079 +140
Total Volume and Open Interest 121,595 163,429 +2,344
DAX(EUREX)
Jun17 170421 12071.0 12114.5 12031.0 12085.5 +30.5 82,803 170,760 -317
Sep17 170421 12057.0 12101.0 12028.0 12077.0 +30.5 253 5,749 -64
Dec17 170421 12084.0 12084.0 12069.5 12069.5 +30.5 9 3,359 -2
Total Volume and Open Interest 83,065 179,868 -383
Mini-DAX(EUREX)
Jun17 170421 12074.0 12115.0 12031.0 12085.5 +30.5 18,079 11,817 +406
Sep17 170421 12060.0 12106.0 12026.0 12077.0 +30.5 47 530 -8
Dec17 170421 12081.0 12081.0 12069.5 12069.5 +30.5 3 25 +3
Total Volume and Open Interest 18,129 12,372 +401
DJ EuroSTOXX 50(EUREX)
Jun17 170421 3378 3391 3352 3377 +1 841,002 3,996,827 +3,113
Sep17 170421 3366 3380 3343 3368 +1 1,504 47,793 +46
Dec17 170421 3363 3363 3356 3356 +1 1 34,543 +0
Total Volume and Open Interest 842,507 4,079,163 +3,159
Swiss Market Index(EUREX)
Jun17 170421 8511 8517 8469 8490 +1 35,901 208,143 -782
Sep17 170421 8456 8468 8453 8468 +1 45 4,205 +3
Dec17 170421 8440 8440 8440 8440 +1 0 103 +0
Total Volume and Open Interest 35,946 212,451 -779
FT-SE 100(EURONEXT)
Jun17 170421 7063.50 7078.50 7046.50 7067.50 +2.50 123,328 733,751 -14,426
Sep17 170421 7010.50 7010.50 6994.00 7003.50 +2.50 4 1,039 +1
Dec17 170421 6962.50 6962.50 6962.50 6962.50 +2.50 0 151 +0
Total Volume and Open Interest 123,332 734,941 -14,425
SPI 200(SFE)
Jun17 170421 5805.0 5857.0 5805.0 5838.0 +35.0 25,073 287,180 -450
Sep17 170421 5783.0 5783.0 5783.0 5783.0 +34.0 1 2,237 +1
Dec17 170421 5771.0 5771.0 5771.0 5771.0 +34.0 100 1,578 +100
Total Volume and Open Interest 25,199 295,563 -385
FTSE MIB(ISE)
Jun17 170421 19435.00 19510.00 19250.00 19321.00 -113.00 28,035 39,163 +226
Sep17 170421 19305.00 19360.00 19205.00 19239.00 -113.00 17 119 +5
Dec17 170421 19134.00 19134.00 19134.00 19134.00 -113.00 0 25 +0
Total Volume and Open Interest 28,052 39,307 +231
KOSPI 200(KFE)
Jun17 170421 278.55 281.15 278.50 280.80 +2.45 179,890 268,360 +663
Sep17 170421 279.15 281.60 279.10 281.15 +2.35 451 20,128 +1,867
Dec17 170421 280.60 280.60 280.60 280.60 +0.40 0 17,691 +88
Total Volume and Open Interest 180,341 322,241 +2,618
GSCI(CME)
May17 170421 387.30 388.40 381.75 383.15 -4.85 69 14,293 -35
Jun17 170421 384.20 384.20 384.20 384.20 -4.85      
Jul17 170421 386.10 386.10 386.10 386.10 -4.85      
Total Volume and Open Interest 69 14,293 -35
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!!!