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 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170426 955.00 958.00 944.50 945.75 -8.75 84,731 57,020 -23,955
Jul17 170426 965.00 968.50 955.25 956.50 -8.50 132,167 357,195 +5,181
Aug17 170426 967.75 970.50 957.25 958.50 -8.50 7,378 29,636 +6
Sep17 170426 964.50 966.50 954.25 955.50 -8.50 3,255 11,372 +843
Nov17 170426 961.25 964.50 952.00 954.00 -7.75 24,764 176,850 +164
Jan18 170426 968.25 970.75 958.75 960.75 -7.50 1,061 12,231 +132
Mar18 170426 971.00 974.00 962.25 963.25 -8.25 641 9,307 +107
May18 170426 977.50 978.00 966.75 967.75 -8.50 233 4,654 +106
Jul18 170426 979.75 984.25 972.50 973.75 -8.75 106 11,514 +49
Aug18 170426 970.00 970.00 970.00 970.00 -8.50 0 53 +0
Sep18 170426 954.25 954.25 954.25 954.25 -8.50 0 39 +0
Nov18 170426 947.00 951.75 945.50 947.00 -3.50 175 3,585 +58
Jan19 170426 950.50 950.50 950.50 950.50 -4.00 0 59 +0
Mar19 170426 951.00 951.00 951.00 951.00 -4.00 0 7 +0
Total Volume and Open Interest 254,511 673,587 -17,309
Soybean Meal(CBOT)
May17 170426 313.60 314.90 309.00 309.60 -3.90 30,861 20,870 -5,943
Jul17 170426 317.70 319.20 313.00 313.70 -4.00 62,774 201,983 +3,727
Aug17 170426 318.10 320.30 314.30 315.00 -4.10 6,657 23,143 +1,187
Sep17 170426 319.10 320.40 314.70 315.20 -4.20 4,737 18,148 +1,413
Oct17 170426 317.40 318.90 313.00 313.80 -4.10 2,178 13,719 +80
Dec17 170426 317.90 319.90 313.70 314.40 -4.40 10,888 63,796 +24
Jan18 170426 318.70 319.70 313.80 314.50 -4.50 656 5,306 +203
Mar18 170426 318.60 319.70 313.60 314.20 -4.60 560 5,272 +157
May18 170426 317.70 320.00 313.80 314.40 -4.90 154 3,248 +82
Jul18 170426 319.10 321.60 315.50 316.00 -5.00 103 3,171 +15
Total Volume and Open Interest 119,748 361,039 +1,002
Soybean Oil(CBOT)
May17 170426 31.58 32.24 31.45 31.91 +0.33 67,086 24,861 -20,207
Jul17 170426 31.83 32.50 31.71 32.16 +0.31 107,924 222,363 +3,633
Aug17 170426 31.94 32.61 31.82 32.25 +0.30 8,475 24,887 +1,684
Sep17 170426 32.02 32.69 31.93 32.35 +0.29 4,581 22,032 +306
Oct17 170426 32.05 32.73 31.98 32.40 +0.30 2,287 14,607 +51
Dec17 170426 32.28 32.93 32.16 32.62 +0.31 11,603 79,219 +1,158
Jan18 170426 32.40 33.04 32.31 32.75 +0.28 818 6,443 +259
Mar18 170426 32.53 33.23 32.49 32.92 +0.28 723 8,165 +204
May18 170426 32.63 33.34 32.63 33.06 +0.28 145 2,890 -21
Jul18 170426 33.13 33.50 32.82 33.21 +0.28 152 2,922 +34
Total Volume and Open Interest 204,100 411,634 -12,808
Canola(WCE)
May17 170426 519.5 532.9 519.0 530.4 +8.9 11,037 5,637 -6,783
Jul17 170426 519.7 525.8 518.6 521.6 +0.4 20,062 84,274 -228
Nov17 170426 495.2 499.7 494.7 496.7 +1.4 5,853 64,407 +489
Jan18 170426 498.8 503.4 498.8 500.5 +1.7 655 9,438 +130
Mar18 170426 502.6 507.4 502.6 504.6 +1.9 161 836 +47
Total Volume and Open Interest 37,768 164,761 -6,345
Corn(CBOT)
May17 170426 365.00 367.25 358.25 359.00 -6.00 180,778 130,368 -38,308
Jul17 170426 371.75 374.50 366.00 366.75 -5.00 343,896 732,994 +9,658
Sep17 170426 378.25 381.50 373.00 373.75 -5.00 54,951 195,703 -87
Dec17 170426 388.75 391.75 383.25 384.25 -4.75 71,127 255,602 +61
Mar18 170426 398.25 401.00 393.00 394.00 -4.50 11,780 60,127 +197
May18 170426 405.50 407.25 399.25 400.50 -4.50 1,802 9,326 +159
Jul18 170426 410.00 412.00 404.50 405.25 -5.00 4,298 24,313 +1,506
Sep18 170426 404.00 404.25 396.25 397.25 -5.25 270 2,471 -35
Dec18 170426 404.00 405.25 397.75 398.50 -4.50 1,483 19,447 +299
Mar19 170426 410.50 410.50 405.00 405.00 -4.50 1 378 +0
Total Volume and Open Interest 670,472 1,431,459 -26,521
Wheat(CBOT)
May17 170426 409.00 413.75 405.75 407.75 -1.00 50,470 32,367 -17,736
Jul17 170426 427.75 432.50 424.50 426.50 -0.50 120,397 313,620 -2,046
Sep17 170426 441.25 445.25 437.50 439.25 -1.75 21,320 65,859 +2,102
Dec17 170426 465.00 468.00 460.50 462.00 -2.50 12,656 65,558 -632
Mar18 170426 483.75 486.50 479.50 481.25 -2.00 3,409 14,140 +663
May18 170426 493.50 496.50 489.50 491.25 -2.25 541 2,456 +81
Total Volume and Open Interest 208,964 497,823 -17,538
Wheat(KCBT)
May17 170426 412.00 418.25 408.50 412.25 +0.25 22,959 22,365 -7,828
Jul17 170426 425.25 430.75 421.25 425.25 +0.50 44,815 163,086 +4,005
Sep17 170426 442.50 446.50 437.50 441.50 +0.75 10,359 35,603 -235
Dec17 170426 467.25 471.50 462.50 466.75 +0.75 12,772 32,483 -3,329
Mar18 170426 483.00 487.50 479.00 482.75 +0.75 6,723 17,931 -2,643
May18 170426 498.00 499.50 491.75 495.00 +0.25 1,219 3,486 +341
Jul18 170426 505.75 510.00 501.75 505.00 +0.50 922 3,646 +23
Total Volume and Open Interest 99,808 278,966 -9,664
Wheat(MGE)
May17 170426 533.75 540.25 533.50 537.75 +4.00 6,414 6,184 -3,469
Jul17 170426 544.25 552.75 544.00 550.75 +6.25 7,766 30,381 +839
Sep17 170426 550.50 559.75 550.50 557.00 +5.25 1,267 10,386 +277
Dec17 170426 559.50 567.00 559.50 564.00 +4.00 361 8,363 -58
Mar18 170426 568.00 573.75 568.00 571.75 +3.75 244 5,001 +90
May18 170426 576.25 577.50 575.75 577.00 +3.50 93 2,555 +65
Total Volume and Open Interest 16,165 63,585 -2,255
Oats(CBOT)
May17 170426 223.25 224.00 220.75 220.75 -1.75 242 1,132 -621
Jul17 170426 222.00 222.50 219.75 219.75 -1.75 437 3,945 +138
Sep17 170426 221.50 221.50 217.25 217.25 -1.00 4 96 +1
Dec17 170426 220.75 220.75 216.75 218.00 -1.50 20 863 -12
Total Volume and Open Interest 703 6,096 -494
Rough Rice(CBOT)
May17 170426 9.29 9.35 9.15 9.15 -0.15 1,766 1,675 -1,406
Jul17 170426 9.56 9.63 9.42 9.43 -0.13 3,065 7,563 +1,355
Sep17 170426 9.84 9.87 9.69 9.69 -0.12 202 488 +113
Nov17 170426 9.99 9.99 9.91 9.91 -0.11 7 28 +5
Total Volume and Open Interest 5,042 9,755 +67
Live Cattle(CME)
Apr17 170426 130.050 132.150 130.000 132.035 +2.210 1,756 2,986 -1,086
Jun17 170426 116.150 118.830 116.080 118.535 +2.705 28,078 182,596 -512
Aug17 170426 112.250 115.050 112.200 114.785 +2.735 15,198 93,719 +1,567
Oct17 170426 111.300 114.000 111.200 113.750 +2.670 8,263 80,775 +968
Dec17 170426 112.230 114.830 112.230 114.600 +2.420 4,102 33,168 +654
Feb18 170426 112.600 115.000 112.550 114.785 +2.305 906 13,170 +252
Total Volume and Open Interest 58,803 414,477 +2,057
Feeder Cattle(CME)
Apr17 170426 138.935 139.950 138.785 139.850 +1.115 1,021 2,425 -253
May17 170426 138.050 142.185 137.735 142.075 +4.390 5,573 11,285 -747
Aug17 170426 141.750 145.850 141.575 145.850 +4.500 5,917 29,898 +882
Sep17 170426 141.950 146.285 141.950 146.285 +4.500 2,155 8,586 +289
Oct17 170426 141.400 145.700 141.380 145.535 +4.335 907 3,797 +179
Nov17 170426 140.250 144.400 140.130 144.000 +4.100 206 1,265 +59
Jan18 170426 136.380 140.000 136.350 139.535 +3.800 68 1,049 +21
Total Volume and Open Interest 15,853 58,423 +435
Lean Hogs(CME)
May17 170426 65.285 66.430 64.600 64.680 -0.545 681 2,057 -37
Jun17 170426 71.830 72.450 70.635 70.750 -1.080 23,151 83,595 -2,132
Jul17 170426 72.830 73.450 71.600 71.750 -1.100 8,489 29,477 +1,609
Aug17 170426 73.000 73.550 71.950 72.150 -0.930 7,592 33,562 +1,486
Oct17 170426 64.885 65.535 64.285 64.385 -0.590 5,561 39,835 +243
Dec17 170426 60.850 61.235 60.300 60.485 -0.315 1,841 18,576 -144
Feb18 170426 65.350 65.400 64.750 64.850 -0.435 1,166 4,564 +395
Apr18 170426 68.785 68.930 68.500 68.500 -0.200 975 3,271 +322
Total Volume and Open Interest 49,984 216,636 +2,016
Class III Milk(CME)
Apr17 170426 15.21 15.22 15.18 15.21 +0.01 9 5,337 +12
May17 170426 15.29 15.36 15.24 15.32 unch 381 4,936 +12
Jun17 170426 15.38 15.46 15.30 15.36 -0.06 306 4,976 -2
Jul17 170426 15.87 15.93 15.81 15.85 -0.04 141 3,523 +37
Aug17 170426 16.26 16.31 16.23 16.25 -0.01 173 3,014 +50
Sep17 170426 16.50 16.57 16.49 16.52 +0.02 93 2,987 +25
Oct17 170426 16.52 16.57 16.50 16.56 +0.06 32 2,403 +2
Nov17 170426 16.53 16.57 16.45 16.46 +0.01 13 2,094 +0
Dec17 170426 16.46 16.46 16.42 16.42 +0.03 5 2,079 -2
Jan18 170426 16.29 16.29 16.29 16.29 unch 7 623 +5
Feb18 170426 16.29 16.29 16.29 16.29 unch 7 612 +5
Mar18 170426 16.24 16.24 16.24 16.24 unch 8 554 +4
Apr18 170426 16.23 16.23 16.23 16.23 unch 8 361 +5
Total Volume and Open Interest 1,239 34,588 +205
Cocoa(ICE)
May17 170426 1883 1883 1883 1883 +12 6 166 -1
Jul17 170426 1843 1900 1837 1875 +23 17,606 154,321 +1,670
Sep17 170426 1858 1907 1844 1883 +25 5,064 61,367 +194
Dec17 170426 1878 1927 1865 1904 +25 3,599 29,900 +66
Mar18 170426 1903 1953 1893 1932 +26 2,370 21,902 -359
May18 170426 1919 1967 1910 1949 +27 1,104 8,081 -85
Jul18 170426 1935 1970 1935 1965 +27 2,260 6,793 -1,019
Total Volume and Open Interest 35,578 294,148 +1,594
Coffee "C"(ICE)
May17 170426 130.70 130.70 128.15 128.15 -1.75 27 88 -246
Jul17 170426 133.00 133.65 130.15 130.70 -1.70 18,576 106,955 +1,345
Sep17 170426 135.25 136.00 132.65 133.10 -1.70 5,638 38,027 +200
Dec17 170426 138.80 139.60 136.30 136.70 -1.65 4,140 31,002 +513
Mar18 170426 142.50 143.00 139.70 140.10 -1.65 3,224 10,949 +421
May18 170426 144.60 145.15 141.90 142.25 -1.70 1,309 5,231 +97
Total Volume and Open Interest 33,290 200,491 +2,322
Orange Juice(ICE)
May17 170426 158.00 161.00 157.90 160.75 +2.70 626 1,298 -483
Jul17 170426 157.45 160.00 156.90 159.75 +2.70 985 7,221 +364
Sep17 170426 154.70 156.95 154.60 156.85 +2.35 73 1,281 -9
Nov17 170426 153.60 155.10 153.50 154.95 +1.35 33 641 +17
Jan18 170426 155.00 155.00 154.95 154.95 +0.90 6 198 +5
Mar18 170426 155.65 155.65 155.65 155.65 +0.90 0 43 +0
Total Volume and Open Interest 1,723 10,708 -106
Sugar #11(ICE)
May17 170426 16.21 16.26 15.32 15.38 -0.80 38,989 48,670 -9,284
Jul17 170426 16.31 16.43 15.52 15.57 -0.71 51,733 364,721 +12,193
Oct17 170426 16.49 16.61 15.80 15.85 -0.63 13,551 150,254 +1,812
Mar18 170426 17.09 17.17 16.42 16.46 -0.60 7,734 113,024 +898
May18 170426 17.05 17.13 16.44 16.47 -0.57 3,244 33,766 +41
Jul18 170426 17.03 17.10 16.44 16.48 -0.54 1,747 18,473 -314
Oct18 170426 17.20 17.29 16.64 16.68 -0.51 881 23,402 +399
Mar19 170426 17.53 17.54 16.98 17.02 -0.49 573 12,580 +250
Total Volume and Open Interest 118,598 775,917 +6,014
London Cocoa(LCE)
May17 170426 1430 1460 1417 1445 +27 3,227 46,225 -991
Jul17 170426 1451 1492 1443 1473 +23 14,421 97,071 +2,026
Sep17 170426 1464 1509 1463 1492 +21 7,612 40,826 +929
Dec17 170426 1498 1534 1491 1520 +21 7,248 48,013 +402
Mar18 170426 1523 1560 1520 1547 +22 4,221 33,964 -956
May18 170426 1540 1575 1535 1563 +21 2,559 10,935 +474
Jul18 170426 1568 1582 1555 1580 +21 1,929 7,474 +542
Total Volume and Open Interest 42,916 289,799 +3,552
London Sugar(LCE)
Aug17 170426 469.80 470.20 452.20 453.30 -15.70 3,031 42,813 +211
Oct17 170426 453.20 453.60 438.40 439.40 -13.80 1,714 20,732 +318
Dec17 170426 449.10 449.20 435.00 435.90 -13.10 404 8,320 +142
Mar18 170426 450.60 450.60 437.10 437.90 -12.70 210 5,575 +79
May18 170426 451.00 451.00 439.50 439.50 -12.00 10 2,674 +6
Total Volume and Open Interest 5,369 82,067 +756
Cotton(ICE)
May17 170426 80.84 81.20 80.65 80.69 -0.02 37 197 -396
Jul17 170426 79.43 79.74 78.71 79.39 +0.03 14,867 133,695 +1,412
Oct17 170426 76.25 76.62 76.25 76.62 +0.52 14 80 +2
Dec17 170426 74.95 75.16 74.71 75.00 unch 5,539 100,213 +1,565
Mar18 170426 74.75 74.75 74.50 74.61 -0.07 256 9,104 +140
May18 170426 74.55 74.55 74.34 74.46 -0.12 7 1,140 +4
Total Volume and Open Interest 20,747 247,883 +2,744
Lumber(CME)
May17 170426 376.4 387.3 375.3 377.2 -7.9 378 1,722 -148
Jul17 170426 384.0 396.4 383.0 385.0 -7.9 466 3,321 +107
Sep17 170426 386.0 396.8 384.6 390.0 -2.8 71 659 +6
Nov17 170426 383.8 387.1 383.8 386.6 -1.1 14 256 +2
Total Volume and Open Interest 944 6,044 -31
Crude Oil(NYM)
Jun17 170426 49.36 50.20 48.94 49.62 +0.06 587,240 607,386 -13,819
Jul17 170426 49.71 50.52 49.29 49.96 +0.06 109,846 239,147 +1,367
Aug17 170426 50.00 50.76 49.56 50.21 +0.04 56,731 104,893 -6,800
Sep17 170426 50.20 50.98 49.83 50.45 +0.03 42,032 189,766 -99
Oct17 170426 50.42 51.15 50.05 50.67 +0.03 21,820 80,269 +2,633
Nov17 170426 50.56 51.23 50.28 50.84 +0.03 12,103 62,428 -682
Dec17 170426 50.79 51.44 50.38 50.98 +0.03 69,186 281,202 +1,784
Jan18 170426 50.86 51.50 50.50 51.08 +0.03 8,557 62,274 +3,227
Feb18 170426 51.03 51.42 50.72 51.13 +0.02 7,371 34,499 +2,277
Mar18 170426 51.05 51.54 50.75 51.15 +0.01 8,882 53,615 +2,521
Apr18 170426 50.89 51.42 50.81 51.15 unch 3,161 20,492 -14
May18 170426 50.86 51.34 50.78 51.12 -0.01 2,505 17,430 -135
Jun18 170426 51.00 51.47 50.58 51.07 -0.02 13,416 98,180 +1,328
Jul18 170426 51.01 51.01 51.01 51.01 -0.03 573 14,265 +184
Aug18 170426 50.96 50.96 50.96 50.96 -0.04 734 8,951 -180
Sep18 170426 50.92 50.92 50.92 50.92 -0.05 2,829 28,537 +419
Total Volume and Open Interest 984,328 2,188,272 -2,484
e-miNY Crude Oil(NYM)
Jun17 170426 49.425 50.200 48.925 49.625 +0.075 9,897 2,106 -41
Jul17 170426 49.675 50.475 49.300 49.950 +0.050 141 303 +6
Aug17 170426 49.950 50.575 49.725 50.200 +0.025 35 63 +8
Sep17 170426 50.275 50.500 50.000 50.450 +0.025 1 187 +1
Oct17 170426 50.725 50.750 50.225 50.675 +0.025 4 9 +4
Nov17 170426 50.850 50.900 50.400 50.850 +0.050 8 178 +0
Dec17 170426 51.100 51.300 50.550 50.975 +0.025 15 291 -2
Jan18 170426 51.075 51.075 50.900 51.075 +0.025 8 39 +0
Feb18 170426 51.125 51.125 51.125 51.125 +0.025 0 49 +0
Mar18 170426 51.150 51.150 51.150 51.150 unch 0 10 +0
Total Volume and Open Interest 10,137 3,450 -27
NY Harbor ULSD(NYM)
May17 170426 154.05 154.62 152.54 153.67 -0.85 34,486 22,515 -12,251
Jun17 170426 154.49 155.18 152.98 154.17 -0.81 73,227 128,017 +1,670
Jul17 170426 155.07 155.93 153.70 154.86 -0.80 27,052 78,717 -79
Aug17 170426 156.02 156.74 154.55 155.68 -0.78 12,579 26,459 +544
Sep17 170426 157.03 157.77 155.65 156.76 -0.77 11,480 33,305 +622
Oct17 170426 158.39 158.93 157.15 157.95 -0.75 5,445 12,783 +749
Nov17 170426 158.42 159.97 158.22 159.05 -0.74 2,651 14,124 +409
Dec17 170426 160.31 160.99 158.84 159.96 -0.73 11,778 60,285 +151
Jan18 170426 161.54 161.57 160.15 160.92 -0.71 322 10,470 +25
Feb18 170426 160.50 162.00 160.50 161.43 -0.69 282 3,833 +129
Mar18 170426 161.60 161.71 160.65 161.41 -0.65 342 6,295 -62
Apr18 170426 160.90 161.00 160.48 160.69 -0.61 281 2,693 -107
May18 170426 159.50 160.75 159.50 160.44 -0.56 329 2,023 +222
Jun18 170426 159.65 160.98 159.18 160.43 -0.50 1,112 13,806 +297
Total Volume and Open Interest 182,353 430,616 -7,225
RBOB Gasoline(NYM)
May17 170426 160.45 161.66 157.80 159.03 -3.27 42,976 20,127 -12,770
Jun17 170426 160.50 162.05 158.20 159.44 -3.17 84,582 141,222 +8,211
Jul17 170426 160.49 162.12 158.51 159.68 -2.85 44,203 66,721 -727
Aug17 170426 159.90 161.37 158.10 159.19 -2.47 22,355 30,956 +1,512
Sep17 170426 158.30 159.88 156.82 157.90 -2.07 15,498 39,601 +632
Oct17 170426 147.30 148.44 145.56 146.59 -1.92 8,921 30,971 +1,241
Nov17 170426 145.04 145.68 143.62 144.39 -1.68 6,418 19,432 -597
Dec17 170426 143.31 144.26 141.76 142.69 -1.56 11,360 37,838 -305
Jan18 170426 142.50 143.76 142.02 142.53 -1.40 1,712 5,835 +1,147
Feb18 170426 143.90 143.90 143.12 143.56 -1.27 882 2,823 +371
Total Volume and Open Interest 240,553 419,330 -297
e-miNY RBOB Gasoline(NYM)
May17 170426 159.00 159.00 159.00 159.00 -3.30 0 1 +0
Jun17 170426 159.40 159.40 159.40 159.40 -3.20      
Jul17 170426 159.70 159.70 159.70 159.70 -2.80      
Aug17 170426 159.20 159.20 159.20 159.20 -2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170426 3.052 3.170 3.031 3.142 +0.099 64,754 5,951 -14,246
Jun17 170426 3.173 3.277 3.159 3.271 +0.106 152,663 261,366 +11,931
Jul17 170426 3.258 3.355 3.244 3.350 +0.100 40,589 209,840 +1,128
Aug17 170426 3.284 3.385 3.278 3.381 +0.099 17,362 81,083 -481
Sep17 170426 3.290 3.372 3.281 3.369 +0.095 17,304 125,736 +931
Oct17 170426 3.291 3.387 3.288 3.385 +0.091 22,851 153,473 +2,287
Nov17 170426 3.366 3.440 3.363 3.440 +0.085 6,920 51,159 -292
Dec17 170426 3.501 3.570 3.485 3.568 +0.080 6,520 69,224 +1,135
Jan18 170426 3.550 3.640 3.550 3.637 +0.077 12,889 97,913 +1,467
Feb18 170426 3.558 3.606 3.532 3.606 +0.073 4,250 38,865 +634
Mar18 170426 3.484 3.526 3.453 3.523 +0.068 12,387 58,450 +2,859
Apr18 170426 2.965 2.987 2.951 2.987 +0.028 15,361 91,647 +1,932
May18 170426 2.910 2.922 2.900 2.922 +0.021 5,470 31,778 +925
Jun18 170426 2.937 2.949 2.922 2.949 +0.020 2,898 17,299 -127
Jul18 170426 2.974 2.976 2.943 2.976 +0.018 3,100 19,041 -358
Aug18 170426 2.983 2.983 2.952 2.982 +0.017 797 18,398 +64
Total Volume and Open Interest 392,433 1,448,445 +10,140
Brent Crude Oil(ICE)
Jun17 170426 51.81 52.46 51.38 51.82 -0.28 272,756 138,498 -59,332
Jul17 170426 52.32 52.95 51.85 52.41 -0.16 322,573 561,941 +27,344
Aug17 170426 52.62 53.24 52.15 52.74 -0.12 127,283 223,614 +11,588
Sep17 170426 52.75 53.44 52.37 52.97 -0.10 81,319 225,214 +6,040
Oct17 170426 52.93 53.58 52.54 53.13 -0.09 33,185 145,543 +2,287
Nov17 170426 53.06 53.66 52.66 53.25 -0.09 19,114 88,448 +1,280
Dec17 170426 53.13 53.74 52.72 53.32 -0.09 98,682 274,640 +3,638
Jan18 170426 53.29 53.64 52.78 53.37 -0.08 6,420 47,013 +161
Feb18 170426 53.19 53.58 52.82 53.37 -0.08 3,829 35,115 +635
Mar18 170426 53.24 53.44 53.24 53.36 -0.07 4,657 42,659 -915
Apr18 170426 53.47 53.47 53.34 53.34 -0.06 1,341 20,716 +72
May18 170426 53.31 53.31 53.31 53.31 -0.05 893 20,214 +96
Jun18 170426 53.20 53.60 52.70 53.27 -0.04 18,237 94,033 +1,754
Jul18 170426 53.24 53.24 53.24 53.24 -0.04 1,115 13,803 +241
Total Volume and Open Interest 1,035,915 2,405,583 +189
Gas Oil(ICE)
May17 170426 465.75 468.25 461.50 467.25 +3.50 57,096 155,102 -5,753
Jun17 170426 466.00 469.75 462.75 468.50 +3.50 69,111 164,123 -753
Jul17 170426 468.50 471.25 464.25 470.25 +3.75 25,384 110,799 -1,622
Aug17 170426 470.50 473.25 466.25 472.25 +3.75 13,648 55,457 +68
Sep17 170426 473.50 475.75 468.75 474.50 +3.75 11,294 54,333 -131
Oct17 170426 475.50 478.00 471.75 477.75 +3.75 5,958 44,092 -156
Nov17 170426 476.75 479.25 473.00 479.00 +3.75 2,734 19,429 -155
Dec17 170426 477.00 480.00 473.75 479.75 +4.00 13,880 87,747 -1,281
Jan18 170426 478.75 482.00 476.25 481.75 +4.00 977 18,363 +516
Feb18 170426 481.75 483.25 478.75 483.25 +4.25 279 9,687 +32
Total Volume and Open Interest 207,969 900,425 -8,023
Ethanol(CBOT)
May17 170426 1.608 1.617 1.574 1.595 -0.019 367 425 -127
Jun17 170426 1.610 1.613 1.575 1.584 -0.023 433 3,033 +229
Jul17 170426 1.584 1.595 1.572 1.572 -0.021 37 229 +1
Aug17 170426 1.558 1.581 1.558 1.558 -0.019 6 501 +6
Sep17 170426 1.539 1.539 1.539 1.539 -0.018 0 88 +0
Oct17 170426 1.530 1.535 1.530 1.531 -0.013 20 163 -20
Nov17 170426 1.513 1.513 1.513 1.513 -0.013 0 97 +0
Dec17 170426 1.493 1.493 1.493 1.493 -0.013 0 320 +0
Total Volume and Open Interest 863 4,859 +89
WTI Crude Oil(ICE)
Jun17 170426 49.30 50.20 48.94 49.62 +0.06 43,537 105,690 -2,978
Jul17 170426 49.64 50.51 49.29 49.96 +0.06 45,330 76,549 +1,131
Aug17 170426 49.87 50.75 49.56 50.21 +0.04 34,941 35,223 +3,654
Sep17 170426 50.27 50.94 49.82 50.45 +0.03 15,136 43,802 -270
Oct17 170426 50.44 51.15 50.05 50.67 +0.03 7,441 22,043 +75
Nov17 170426 50.66 51.31 50.26 50.84 +0.03 2,524 5,550 +35
Dec17 170426 50.90 51.43 50.39 50.98 +0.03 17,212 109,491 -317
Jan18 170426 50.90 51.24 50.64 51.08 +0.03 1,070 7,046 +264
Feb18 170426 51.13 51.13 51.13 51.13 +0.02 437 4,367 +78
Mar18 170426 51.15 51.15 51.15 51.15 +0.01 602 9,583 +101
Apr18 170426 51.15 51.15 51.15 51.15 unch 461 2,380 -87
May18 170426 51.12 51.12 51.12 51.12 -0.01 157 1,102 +39
Jun18 170426 50.70 51.07 50.70 51.07 -0.02 2,292 35,893 -315
Jul18 170426 51.01 51.01 51.01 51.01 -0.03 0 384 +0
Aug18 170426 50.96 50.96 50.96 50.96 -0.04 0 1,538 +0
Sep18 170426 50.92 50.92 50.92 50.92 -0.05 0 2,071 +0
Total Volume and Open Interest 176,730 599,243 +912
US Dollar Index(ICE)
Jun17 170426 98.725 99.205 98.605 98.920 +0.272 26,514 68,325 +2,153
Sep17 170426 98.555 99.045 98.460 98.760 +0.263 217 1,231 +80
Dec17 170426 98.380 98.770 98.380 98.585 +0.262 22 574 +18
Total Volume and Open Interest 26,766 70,209 +2,263
Australian Dollar(CME)
Jun17 170426 75.29 75.59 74.47 74.60 -0.69 73,242 106,783 +2,695
Sep17 170426 75.18 75.42 74.39 74.50 -0.69 66 1,353 +25
Dec17 170426 74.66 74.66 74.30 74.43 -0.69 0 92 +0
Total Volume and Open Interest 73,404 108,559 +2,678
British Pound(CME)
Jun17 170426 128.55 128.82 128.24 128.62 +0.13 99,440 259,594 +333
Sep17 170426 128.88 129.14 128.58 128.96 +0.14 93 737 +10
Dec17 170426 129.22 129.49 128.95 129.34 +0.15 426 515 +305
Total Volume and Open Interest 100,049 261,711 +687
Canadian Dollar(CME)
Jun17 170426 73.71 73.90 73.46 73.50 -0.21 84,587 160,279 +5,687
Sep17 170426 73.82 74.00 73.58 73.61 -0.21 689 2,795 +307
Dec17 170426 74.00 74.11 73.72 73.73 -0.22 100 1,876 +38
Mar18 170426 73.85 74.21 73.85 73.85 -0.22 0 108 +0
Total Volume and Open Interest 85,541 165,504 +6,052
Japanese Yen(CME)
Jun17 170426 90.23 90.37 89.64 89.96 -0.25 165,733 200,817 -1,720
Sep17 170426 90.50 90.73 90.02 90.34 -0.25 166 2,404 -5
Dec17 170426 90.80 91.09 90.52 90.80 -0.25 0 187 +0
Total Volume and Open Interest 166,199 204,179 -1,754
Swiss Franc(CME)
Jun17 170426 100.97 101.12 100.61 100.92 -0.11 21,347 46,653 -64
Sep17 170426 101.47 101.69 101.22 101.52 -0.11 2 210 +1
Dec17 170426 102.17 102.17 101.98 102.17 -0.12 3 12 +3
Total Volume and Open Interest 21,353 46,882 -59
EuroFX(CME)
Jun17 170426 109.56 109.79 108.84 109.26 -0.41 238,244 405,837 -5,484
Sep17 170426 110.10 110.29 109.36 109.78 -0.42 968 3,106 +223
Dec17 170426 110.75 110.81 109.93 110.33 -0.42 38 677 +4
Total Volume and Open Interest 240,876 411,006 -5,071
Mexican Peso(CME)
May17 170426 519.00 519.00 519.00 519.00 -8.88 0 10 +0
Jun17 170426 525.38 525.75 513.75 515.88 -8.88 53,109 177,151 -1,867
Total Volume and Open Interest 53,120 177,359 -1,857
Brazilian Real(CME)
May17 170426 316.50 316.50 311.60 313.90 -2.75 12,895 17,950 -1,526
Jun17 170426 314.15 315.35 309.20 311.35 -2.80 4,198 9,524 +1,486
Jul17 170426 309.50 309.50 309.50 309.50 -2.90      
Aug17 170426 307.50 307.50 307.50 307.50 -2.85      
Total Volume and Open Interest 17,093 27,474 -40
30-Year T-Bonds(CBOT)
Jun17 170426 152~070 152~280 151~300 152~210 +0~080 193,259 640,258 +4,608
Sep17 170426 151~010 151~210 150~240 151~150 +0~090 207 491 +117
Dec17 170426 151~150 151~150 151~150 151~150 +0~090      
Total Volume and Open Interest 193,466 640,749 +4,725
10-Year T-Notes(CBOT)
Jun17 170426 125~115 125~200 125~070 125~180 +0~050 1,116,975 3,179,398 +5,535
Sep17 170426 125~010 125~090 124~290 125~075 +0~050 1,858 9,019 +436
Dec17 170426 125~075 125~075 125~075 125~075 +0~050      
Total Volume and Open Interest 1,118,833 3,188,417 +5,971
5-Year T-Notes(CBOT)
Jun17 170426 118~070 118~114 118~036 118~102 +0~024 573,548 3,170,939 +12,525
Sep17 170426 117~210 117~252 117~174 117~240 +0~026 642 8,012 +453
Dec17 170426 117~240 117~240 117~240 117~240 +0~026      
Total Volume and Open Interest 574,190 3,178,951 +12,978
2 Year T-Notes(CBOT)
Jun17 170426 108~084 108~100 108~076 108~094 +0~010 264,708 1,394,158 +5,453
Sep17 170426 108~020 108~040 108~020 108~040 +0~012 11 1,662 +0
Dec17 170426 108~040 108~040 108~040 108~040 +0~012      
Total Volume and Open Interest 264,719 1,395,820 +5,453
Eurodollars(CME)
Jun17 170426 98.690 98.705 98.690 98.700 +0.005 210,884 1,482,693 +46,378
Sep17 170426 98.565 98.585 98.565 98.575 +0.005 220,571 1,364,908 -18,626
Dec17 170426 98.480 98.505 98.475 98.495 +0.010 247,043 1,592,809 -13,454
Mar18 170426 98.395 98.420 98.385 98.410 +0.015 159,915 1,105,493 +6,956
Jun18 170426 98.295 98.325 98.285 98.315 +0.020 211,429 955,474 +7,170
Sep18 170426 98.200 98.230 98.180 98.220 +0.025 171,816 863,353 +7,403
Dec18 170426 98.095 98.135 98.080 98.120 +0.025 233,657 1,424,659 -7,011
Mar19 170426 98.035 98.070 98.015 98.060 +0.030 139,548 729,012 +12,713
Jun19 170426 97.970 98.010 97.950 97.995 +0.030 112,460 674,916 +8,874
Sep19 170426 97.910 97.950 97.890 97.935 +0.030 105,025 610,615 -10,667
Dec19 170426 97.830 97.870 97.805 97.855 +0.025 129,194 628,041 +2,776
Mar20 170426 97.780 97.820 97.760 97.810 +0.025 92,311 377,602 -10,635
Jun20 170426 97.730 97.775 97.710 97.760 +0.025 46,511 235,678 +1,785
Sep20 170426 97.685 97.725 97.665 97.710 +0.025 39,027 205,970 +2,006
Dec20 170426 97.630 97.660 97.605 97.650 +0.025 38,502 292,293 +4,400
Mar21 170426 97.585 97.620 97.565 97.610 +0.020 38,332 119,492 +4,428
Jun21 170426 97.540 97.580 97.520 97.565 +0.020 28,473 124,766 +4,634
Sep21 170426 97.490 97.530 97.475 97.515 +0.020 23,648 74,579 +1,901
Total Volume and Open Interest 2,308,627 13,194,325 +55,449
Ultra T-Bond(CBOT)
Jun17 170426 161~31 162~25 161~18 162~15 +0~09 64,253 733,140 +1,365
Sep17 170426 161~13 161~17 160~22 161~13 +0~09 11 928 +0
Dec17 170426 161~13 161~13 161~13 161~13 +0~09      
Total Volume and Open Interest 64,264 734,068 +1,365
Ultra 10-Yr T-Note(CBOT)
Jun17 170426 134~255 135~065 134~200 135~030 +0~075 98,720 350,229 -989
Sep17 170426 134~110 134~110 134~110 134~110 +0~075      
Dec17 170426 134~110 134~110 134~110 134~110 +0~075      
Total Volume and Open Interest 98,720 350,229 -989
30 Day Federal Funds(CBOT)
Apr17 170426 99.107 99.107 99.105 99.105 -0.002 1,369 426,574 -810
May17 170426 99.100 99.100 99.095 99.095 unch 14,449 248,541 -1,721
Jun17 170426 99.005 99.005 99.000 99.005 unch 8,596 74,139 +137
Jul17 170426 98.925 98.935 98.925 98.925 unch 49,839 158,131 +2,866
Aug17 170426 98.905 98.910 98.900 98.905 unch 28,397 113,035 +2,685
Sep17 170426 98.865 98.870 98.865 98.870 unch 6,889 25,041 -62
Total Volume and Open Interest 196,178 1,700,774 +4,977
Japanese Govt Bonds(SGX)
Jun17 170426 151.01 151.05 150.92 151.04 +0.04 625 19,748 +24
Sep17 170426 151.04 151.04 151.04 151.04 +0.04      
Dec17 170426 151.04 151.04 151.04 151.04 +0.04      
Total Volume and Open Interest 625 19,748 +24
Euro-Buxl(EUREX)
Jun17 170426 167.68 169.04 167.60 168.98 +0.44 64,816 194,440 -7,355
Sep17 170426 166.00 167.18 165.88 167.18 +0.44 415 2,993 +120
Dec17 170426 165.44 165.44 165.44 165.44 +0.44      
Total Volume and Open Interest 65,231 197,433 -7,235
Euro-Bund(EUREX)
Jun17 170426 160.70 161.36 160.64 161.27 +0.29 841,149 2,041,209 -58,196
Sep17 170426 162.44 163.10 162.44 163.04 +0.34 5,374 113,877 +9,885
Dec17 170426 160.27 160.27 160.27 160.27 +0.29 1 3 -1
Total Volume and Open Interest 846,524 2,155,089 -48,312
Euro-Bobl(EUREX)
Jun17 170426 131.37 131.60 131.35 131.57 +0.15 494,620 1,304,730 -28,608
Sep17 170426 132.22 132.29 132.22 132.29 +0.17 201 21,143 +2,627
Dec17 170426 131.27 131.27 131.27 131.27 +0.15      
Total Volume and Open Interest 494,821 1,325,873 -25,981
Euro-Schatz(EUREX)
Jun17 170426 112.12 112.17 112.12 112.17 +0.02 345,702 1,316,979 -100,262
Sep17 170426 112.00 112.03 111.99 112.03 +0.04 105 2,267 +2,107
Dec17 170426 112.96 112.96 112.96 112.96 +0.02      
Total Volume and Open Interest 345,807 1,319,246 -98,155
3-Mth Euribor(EUREX)
Jun17 170426 100.320 100.320 100.320 100.320 -0.005 45 34,220 -13
Sep17 170426 100.300 100.300 100.300 100.300 unch 30 5,129 +106
Dec17 170426 100.265 100.265 100.265 100.265 unch 8 6,624 +102
Total Volume and Open Interest 385 72,410 +103
Long Gilt(LIFFE)
Jun17 170426 128~04 128~09 127~30 128~06 -0~01 138,557 682,561 +4,256
Sep17 170426 127~03 127~03 127~03 127~03 -0~04 0 2 +0
Total Volume and Open Interest 138,557 682,563 +4,256
3-Mth Short Sterling(LIFFE)
Jun17 170426 99.66 99.67 99.65 99.66 unch 54,010 373,683 +3,010
Sep17 170426 99.63 99.64 99.62 99.63 unch 31,219 456,055 -2,490
Dec17 170426 99.59 99.61 99.59 99.60 +0.01 34,923 421,107 -591
Mar18 170426 99.56 99.58 99.55 99.57 +0.01 47,650 342,039 +6,324
Jun18 170426 99.53 99.54 99.52 99.53 unch 40,168 386,949 -527
Sep18 170426 99.48 99.50 99.47 99.49 unch 37,755 242,928 +1,493
Total Volume and Open Interest 471,955 3,282,797 +25,524
3-Mth Euribor(LIFFE)
Jun17 170426 100.325 100.325 100.320 100.325 unch 54,219 473,480 +1,413
Sep17 170426 100.300 100.305 100.295 100.305 +0.005 85,626 452,080 -6,127
Dec17 170426 100.265 100.270 100.255 100.270 +0.010 106,397 371,480 +16,373
Total Volume and Open Interest 989,658 4,093,555 +70,056
3-Mth Aus T-Bills(SFE)
Jun17 170426 98.26 98.27 98.25 98.27 unch 20,047 152,343 -3,443
Sep17 170426 98.27 98.27 98.26 98.27 unch 20,090 200,113 +1,008
Dec17 170426 98.24 98.24 98.20 98.23 -0.01 19,194 206,406 -298
Mar18 170426 98.18 98.18 98.14 98.17 -0.01 18,186 138,607 +984
Jun18 170426 98.10 98.10 98.06 98.09 -0.02 15,135 115,736 +225
Sep18 170426 98.02 98.02 97.98 98.00 -0.03 11,291 81,689 +1,221
Dec18 170426 97.95 97.95 97.90 97.92 -0.03 5,177 54,253 +383
Mar19 170426 97.87 97.87 97.82 97.84 -0.04 3,567 33,323 +586
Jun19 170426 97.79 97.79 97.75 97.76 -0.05 91 8,646 +13
Sep19 170426 97.71 97.71 97.68 97.69 -0.05 860 510 -828
Total Volume and Open Interest 113,990 996,712 -55
10-Year Aus T-Bonds(SFE)
Jun17 170426 97.37 97.39 97.31 97.34 -0.04 115,505 936,158 -5,113
Sep17 170426 97.34 97.34 97.34 97.34 -0.04 0 219 +0
Total Volume and Open Interest 115,505 936,377 -5,113
3-Year Aus T-Bonds(SFE)
Jun17 170426 98.15 98.15 98.08 98.12 -0.04 139,732 902,968 +7,181
Sep17 170426 98.12 98.12 98.12 98.12 -0.04      
Total Volume and Open Interest 139,732 902,968 +7,181
Gold(CMX)
Apr17 170426 1266.0 1266.0 1262.1 1262.1 -3.5 356 142 -411
Jun17 170426 1265.5 1272.8 1260.7 1264.2 -3.0 253,774 340,091 -6,832
Aug17 170426 1268.5 1276.0 1264.3 1267.6 -3.0 5,258 50,404 +1,401
Oct17 170426 1271.2 1277.6 1269.8 1270.9 -3.0 1,382 7,670 +14
Dec17 170426 1275.9 1282.0 1271.5 1274.2 -3.1 3,730 51,531 +948
Feb18 170426 1277.0 1285.0 1275.7 1277.6 -3.1 381 7,781 -223
Apr18 170426 1280.0 1289.0 1280.0 1281.1 -3.1 243 1,795 +147
Jun18 170426 1287.0 1287.0 1284.8 1284.8 -3.0 81 5,125 +56
Aug18 170426 1288.5 1288.5 1288.5 1288.5 -3.0 13 307 +6
Oct18 170426 1292.2 1292.2 1292.2 1292.2 -3.0 0 22 +0
Dec18 170426 1297.7 1297.7 1296.0 1296.0 -3.0 5 5,908 +0
Feb19 170426 1299.8 1299.8 1299.8 1299.8 -3.0 0 2 +0
Total Volume and Open Interest 266,610 475,985 -5,410
Silver(CMX)
May17 170426 1757.5 1762.5 1729.0 1736.3 -22.8 107,036 32,355 -24,452
Jul17 170426 1765.0 1769.5 1735.5 1743.1 -22.8 61,723 145,285 +9,702
Sep17 170426 1771.5 1776.0 1743.5 1750.7 -22.8 2,735 11,316 +707
Dec17 170426 1782.5 1784.5 1755.0 1761.5 -22.7 2,205 22,755 +858
Mar18 170426 1772.3 1772.3 1772.0 1772.3 -22.7 0 649 +0
May18 170426 1792.5 1792.5 1779.7 1779.7 -22.7 0 310 +0
Jul18 170426 1793.0 1793.0 1787.2 1787.2 -22.7 0 257 +0
Total Volume and Open Interest 174,844 214,782 -13,084
Platinum(NYMEX)
Jul17 170426 957.8 958.4 945.8 948.5 -9.1 12,664 58,855 +35
Oct17 170426 959.6 960.2 950.0 951.9 -9.0 526 5,838 +42
Jan18 170426 962.4 963.5 955.7 955.7 -9.4 33 481 +10
Apr18 170426 959.2 959.2 959.2 959.2 -8.5 1 65 +0
Total Volume and Open Interest 13,249 65,327 +88
Palladium(NYMEX)
Jun17 170426 797.30 809.60 796.50 805.15 +8.50 3,595 30,690 -13
Sep17 170426 798.10 809.30 796.25 804.95 +8.45 145 3,277 +114
Dec17 170426 805.15 805.15 805.15 805.15 +8.45 0 153 +0
Total Volume and Open Interest 3,742 34,121 +101
Copper(CMX)
May17 170426 258.65 259.70 257.20 258.85 +1.00 81,310 26,003 -12,494
Jul17 170426 260.05 260.85 258.45 260.05 +0.95 46,710 123,565 +6,611
Sep17 170426 260.25 261.80 259.75 261.10 +0.75 5,313 28,910 +564
Dec17 170426 262.15 263.30 261.45 262.70 +0.55 2,626 39,933 +3
Mar18 170426 263.50 264.50 262.75 263.95 +0.35 469 11,840 +61
Total Volume and Open Interest 137,569 260,513 -5,382
E-mini DJIA Index(CBOT)
Jun17 170426 20930 21010 20900 20905 -40 126,509 133,006 +6,109
Sep17 170426 20882 20953 20857 20857 -34 135 354 +13
Dec17 170426 20811 20891 20811 20811 -37 8 39 +0
Mar18 170426 20781 20781 20781 20781 -37      
Total Volume and Open Interest 126,652 133,399 +6,122
S & P 500(CME)
Jun17 170426 2384.50 2394.70 2381.90 2382.20 -2.80 3,369 62,198 +605
Sep17 170426 2379.80 2391.50 2379.80 2379.80 -2.70 0 42 +0
Dec17 170426 2377.90 2389.60 2377.90 2377.90 -2.70 5 50 +0
Mar18 170426 2375.90 2387.60 2375.90 2375.90 -2.70      
Total Volume and Open Interest 3,374 62,290 +605
S & P 500 E-Mini(CME)
Jun17 170426 2383.00 2394.75 2381.50 2382.25 -2.75 1,324,272 2,935,704 +4,921
Sep17 170426 2380.50 2392.25 2379.50 2379.75 -2.75 6,660 13,229 +3,688
Dec17 170426 2379.25 2390.25 2377.75 2378.00 -2.50 288 6,300 +41
Mar18 170426 2380.25 2385.25 2376.00 2376.00 -2.50 2 23 +1
Total Volume and Open Interest 1,331,222 2,955,256 +8,651
NASDAQ 100 E-Mini(CME)
Jun17 170426 5546.75 5562.50 5535.00 5536.25 -12.00 172,850 274,049 +5,207
Sep17 170426 5553.00 5566.25 5541.25 5542.00 -11.50 236 621 +85
Dec17 170426 5565.50 5565.50 5546.50 5546.50 -11.50 16 185 +8
Total Volume and Open Interest 173,102 274,869 +5,300
S&P Midcap 400(CME) e-Mini
Jun17 170426 1745.30 1755.60 1742.40 1747.00 +0.40 12,670 95,863 -494
Sep17 170426 1745.60 1752.10 1744.00 1745.60 +0.40 0 1 +0
Dec17 170426 1742.30 1742.30 1742.30 1742.30 +0.40      
Total Volume and Open Interest 12,670 95,864 -494
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170426 12.45 12.70 12.30 12.38 -0.10 116,455 235,021 +14,159
Jun17 170426 13.10 13.37 13.05 13.18 +0.05 75,133 96,654 +14,106
Jul17 170426 13.94 14.19 13.90 14.08 +0.10 16,649 50,149 -965
Total Volume and Open Interest 228,877 469,217 +26,342
S & P 600(CME)
Jun17 170426 863.50 863.50 863.50 863.50 +5.90      
Sep17 170426 862.20 862.20 862.20 862.20 +5.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170426 1411.00 1426.30 1407.50 1417.50 +6.30 140,752 409,780 -27,366
Sep17 170426 1417.50 1420.00 1416.50 1416.50 +6.30 151,974 503,122 +75,287
Dec17 170426 1415.50 1415.50 1415.50 1415.50 +6.30 169,019 387,879 +29,403
Total Volume and Open Interest 145,439 583,711 +11,262
Nikkei 225(CME)
Jun17 170426 19215 19355 19185 19200 -25 14,992 39,104 -891
Sep17 170426 19345 19360 19220 19225 -25 4 213 +1
Total Volume and Open Interest 14,996 39,317 -890
Nikkei 225(SGX)
Jun17 170426 19085 19290 19055 19280 +190 105,186 208,357 -1,548
Sep17 170426 19055 19245 19055 19245 +190 11 1,179 -10
Dec17 170426 19135 19135 19135 19135 +190 0 2,413 +0
Total Volume and Open Interest 106,177 219,910 -658
Nikkei 225 Mini(JPX)
Jun17 170426 19100 19290 19065 19280 +190 815,489 451,343 -10,263
Sep17 170426 19055 19250 19030 19240 +200 7,512 10,926 +610
Dec17 170426 18920 19120 18900 19100 +190 499 2,955 -42
Total Volume and Open Interest 874,280 525,977 -6,345
Nikkei 225(JPX)
Jun17 170426 19100 19290 19070 19280 +190 74,074 345,819 +2,277
Sep17 170426 19050 19240 19030 19240 +200 434 14,882 +38
Dec17 170426 18900 19120 18890 19100 +190 11 36,422 -2
Total Volume and Open Interest 74,529 457,079 +2,314
Nikkei 225(CME) Yen
Jun17 170426 19190 19325 19155 19175 -25 77,440 74,684 +4,944
Sep17 170426 19120 19260 19120 19135 -25 2 51 +0
Dec17 170426 19025 19025 19025 19025 -25      
Total Volume and Open Interest 77,442 74,735 +4,944
Nikkei 225(CME) e-Mini Yen
Jun17 170426 19180 19310 19180 19180 -20 0 19 +0
Sep17 170426 19140 19140 19140 19140 -20      
Dec17 170426 19030 19030 19030 19030 -20      
Total Volume and Open Interest 0 19 +0
CAC 40(EURONEXT)
May17 170426 5236.0 5241.0 5209.0 5232.0 +9.0 97,508 404,479 -42,525
Jun17 170426 5190.5 5191.0 5168.0 5183.0 +9.0 2,040 31,871 +677
Jul17 170426 5173.0 5173.0 5173.0 5173.0 +9.0      
Sep17 170426 5156.0 5170.0 5156.0 5170.0 +9.0 0 5,062 +0
Dec17 170426 5150.5 5150.5 5150.5 5150.5 +9.0 0 2,001 +0
Mar18 170426 5140.5 5140.5 5140.5 5140.5 +9.0      
Total Volume and Open Interest 99,548 443,417 -41,848
Hang Seng Index(HKFE)
Apr17 170426 24475 24646 24458 24571 +93 191,697 66,337 -34,806
May17 170426 24375 24540 24349 24470 +100 104,066 99,543 +48,428
Jun17 170426 24168 24336 24158 24272 +102 2,815 19,258 +1,286
Total Volume and Open Interest 298,956 189,456 +15,148
DAX(EUREX)
Jun17 170426 12507.0 12511.0 12451.5 12501.0 +5.0 75,801 162,512 -9,884
Sep17 170426 12491.0 12499.0 12463.0 12493.0 +5.0 214 5,824 +38
Dec17 170426 12467.0 12485.0 12455.5 12485.0 +5.0 21 3,459 +11
Total Volume and Open Interest 76,036 171,795 -9,835
Mini-DAX(EUREX)
Jun17 170426 12511.0 12512.0 12451.0 12501.0 +5.0 39,678 12,033 -1,059
Sep17 170426 12490.0 12498.0 12461.0 12493.0 +5.0 155 602 -5
Dec17 170426 12476.0 12485.0 12441.0 12485.0 +5.0 23 19 -5
Total Volume and Open Interest 39,856 12,654 -1,069
DJ EuroSTOXX 50(EUREX)
Jun17 170426 3527 3527 3498 3515 -6 2,074,817 4,077,103 +34,448
Sep17 170426 3511 3511 3491 3506 -6 794 48,647 +160
Dec17 170426 3494 3494 3494 3494 -6 3 34,635 +90
Total Volume and Open Interest 2,075,614 4,160,385 +34,698
Swiss Market Index(EUREX)
Jun17 170426 8731 8781 8707 8774 +45 41,982 208,526 -6,087
Sep17 170426 8692 8752 8692 8752 +45 7 4,234 +1
Dec17 170426 8725 8725 8725 8725 +45 0 102 +0
Total Volume and Open Interest 41,989 212,862 -6,086
FT-SE 100(EURONEXT)
Jun17 170426 7214.50 7247.50 7205.50 7242.50 +17.50 92,057 733,037 +841
Sep17 170426 7147.00 7179.00 7147.00 7179.00 +17.50 9 1,073 +1
Dec17 170426 7138.50 7138.50 7138.50 7138.50 +18.00 500 651 +500
Total Volume and Open Interest 92,566 734,761 +1,342
SPI 200(SFE)
Jun17 170426 5878.0 5912.0 5877.0 5898.0 +42.0 26,029 288,919 -1,015
Sep17 170426 5851.0 5851.0 5843.0 5843.0 +42.0 81 2,237 +0
Dec17 170426 5831.0 5831.0 5831.0 5831.0 +42.0 0 1,578 +0
Total Volume and Open Interest 26,111 293,492 -4,823
FTSE MIB(ISE)
Jun17 170426 20435.00 20515.00 20310.00 20489.00 +7.00 27,101 45,870 -406
Sep17 170426 20280.00 20420.00 20240.00 20404.00 +7.00 30 114 -3
Dec17 170426 20292.00 20292.00 20292.00 20292.00 -5.00 0 25 +0
Total Volume and Open Interest 27,131 46,009 -409
KOSPI 200(KFE)
Jun17 170426 285.25 287.35 285.05 286.55 +1.25 214,299 288,494 +16,811
Sep17 170426 285.85 287.90 285.60 287.05 +1.20 609 20,103 +36
Dec17 170426 287.60 288.55 287.45 287.80 +3.60 4 17,642 -272
Total Volume and Open Interest 214,912 342,301 +16,575
GSCI(CME)
May17 170426 381.45 385.95 381.40 382.80 -0.95 82 14,322 +19
Jun17 170426 383.85 386.05 383.85 383.85 -0.95      
Jul17 170426 385.75 385.75 385.75 385.75 -0.95      
Total Volume and Open Interest 82 14,322 +19
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!!!