MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 03, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170403 946.25 949.25 937.25 938.25 -7.75 182,739 316,642 +7,532
Jul17 170403 957.00 960.00 948.25 949.25 -7.75 90,812 192,073 +6,120
Aug17 170403 959.50 962.50 950.75 952.00 -7.50 10,134 26,086 +757
Sep17 170403 957.25 959.25 949.50 950.50 -6.00 2,866 7,006 +141
Nov17 170403 954.75 958.00 949.00 950.25 -3.75 52,590 153,841 +2,220
Jan18 170403 960.00 964.00 955.25 956.25 -3.50 1,093 7,938 +79
Mar18 170403 962.50 965.50 958.50 959.50 -3.00 882 8,448 +110
May18 170403 966.50 969.00 962.50 963.50 -3.00 629 3,591 +248
Jul18 170403 971.00 974.25 968.25 969.00 -2.25 848 9,932 +288
Aug18 170403 970.00 970.00 964.00 964.00 -2.00 23 48 +17
Sep18 170403 951.50 951.50 951.50 951.50 -2.00 0 39 +0
Nov18 170403 945.00 949.50 943.50 944.25 -2.00 758 3,014 +335
Jan19 170403 948.00 948.00 948.00 948.00 -2.00 12 59 +5
Mar19 170403 950.75 950.75 950.75 950.75 -1.00      
Total Volume and Open Interest 343,386 728,760 +17,852
Soybean Meal(CBOT)
May17 170403 308.20 309.60 307.00 307.60 -0.80 85,782 155,515 +2,780
Jul17 170403 311.70 312.80 310.40 311.00 -0.80 44,576 113,094 +1,957
Aug17 170403 312.20 313.30 311.00 311.60 -0.70 8,052 15,975 +287
Sep17 170403 312.30 313.50 311.10 312.20 -0.20 3,075 13,522 +283
Oct17 170403 311.40 312.60 310.00 311.50 +0.10 2,562 11,790 -322
Dec17 170403 312.50 313.70 310.80 312.70 +0.30 10,791 53,280 +763
Jan18 170403 312.90 314.10 311.40 313.00 +0.50 335 3,558 +103
Mar18 170403 312.30 314.60 311.70 313.30 +0.60 401 4,351 +63
May18 170403 312.70 314.70 311.60 313.60 +0.80 260 2,448 +61
Jul18 170403 314.40 315.90 313.10 314.90 +1.00 331 2,311 +100
Total Volume and Open Interest 156,335 377,500 +6,151
Soybean Oil(CBOT)
May17 170403 31.78 32.10 31.35 31.42 -0.36 80,316 177,034 -2,450
Jul17 170403 32.07 32.38 31.63 31.71 -0.36 46,708 114,893 +7,777
Aug17 170403 32.24 32.48 31.74 31.81 -0.36 6,530 20,612 +1,441
Sep17 170403 32.32 32.53 31.84 31.90 -0.35 2,721 14,528 +274
Oct17 170403 32.32 32.59 31.89 31.95 -0.33 1,366 12,618 +98
Dec17 170403 32.50 32.73 32.04 32.11 -0.32 12,052 61,485 +1,208
Jan18 170403 32.71 32.88 32.22 32.27 -0.33 476 3,913 +38
Mar18 170403 32.91 33.07 32.40 32.45 -0.35 337 5,442 +82
May18 170403 33.02 33.19 32.56 32.59 -0.37 260 1,959 +3
Jul18 170403 33.27 33.34 32.70 32.73 -0.39 207 1,709 +34
Total Volume and Open Interest 150,989 416,110 +8,504
Canola(WCE)
May17 170403 483.2 485.7 473.7 484.5 +0.1 10,298 69,614 -1,469
Jul17 170403 486.6 490.0 477.8 488.9 +0.4 4,811 61,838 +227
Nov17 170403 471.8 479.4 471.8 476.7 +0.3 4,246 57,502 +1,026
Jan18 170403 480.6 483.1 480.1 480.1 -0.1 1,537 8,065 +939
Mar18 170403 486.9 486.9 483.5 483.5 -0.1 74 537 +30
Total Volume and Open Interest 20,966 197,706 +753
Corn(CBOT)
May17 170403 365.75 371.75 365.50 367.75 +3.50 302,099 588,736 +6,999
Jul17 170403 373.25 379.25 373.25 375.25 +3.50 146,359 394,954 +12,387
Sep17 170403 380.50 386.50 380.50 382.75 +3.50 44,923 171,973 +1,719
Dec17 170403 389.75 395.00 389.50 392.00 +3.75 71,839 212,061 +2,224
Mar18 170403 397.25 403.25 397.25 401.25 +4.00 5,482 55,467 -386
May18 170403 403.75 408.75 403.75 406.50 +3.75 666 7,125 +129
Jul18 170403 407.00 412.00 407.00 409.75 +3.50 2,133 15,133 +294
Sep18 170403 405.50 405.50 402.75 402.75 +1.75 4 2,000 -1
Dec18 170403 403.00 406.75 403.00 404.00 +1.75 1,827 16,515 +479
Mar19 170403 411.00 413.00 410.75 410.75 +1.25 7 346 +0
Total Volume and Open Interest 575,354 1,464,974 +23,833
Wheat(CBOT)
May17 170403 430.25 434.00 427.00 427.75 +1.25 97,629 247,338 -1,841
Jul17 170403 442.25 446.00 439.50 440.25 +1.25 47,917 134,760 +5,918
Sep17 170403 454.50 460.25 453.75 454.50 +1.00 11,319 52,297 +152
Dec17 170403 476.75 480.25 473.75 474.50 +0.75 10,328 65,912 +1,722
Mar18 170403 493.25 494.50 488.50 489.25 +0.75 1,196 11,396 +120
May18 170403 502.50 503.75 497.75 498.50 +0.75 255 1,320 +135
Total Volume and Open Interest 168,855 515,096 +6,219
Wheat(KCBT)
May17 170403 423.25 426.00 418.00 419.00 -1.50 26,336 108,417 +144
Jul17 170403 434.75 439.25 431.00 432.25 -1.50 17,995 96,428 +2,819
Sep17 170403 454.00 454.75 447.00 448.25 -1.25 4,514 19,506 +889
Dec17 170403 477.00 478.50 470.75 471.75 -1.50 4,680 23,511 +1,064
Mar18 170403 492.25 494.00 488.00 488.25 -1.00 1,111 6,596 +318
May18 170403 500.25 501.50 495.50 495.50 -1.50 257 2,209 +15
Jul18 170403 502.25 502.25 498.50 498.50 -2.00 257 1,792 +90
Total Volume and Open Interest 55,150 258,819 +5,339
Wheat(MGE)
May17 170403 534.25 536.50 530.25 531.00 -3.25 7,953 24,728 -1,240
Jul17 170403 542.25 544.00 538.00 538.50 -3.75 5,966 19,755 +682
Sep17 170403 549.50 551.75 546.00 546.50 -2.50 1,485 9,742 +133
Dec17 170403 557.00 561.25 555.25 556.25 -1.50 1,715 7,339 +178
Mar18 170403 567.75 569.25 565.50 566.00 -0.75 412 4,316 +99
May18 170403 573.00 573.50 571.00 571.25 -1.00 110 1,842 +36
Total Volume and Open Interest 17,660 68,104 -108
Oats(CBOT)
May17 170403 224.25 225.50 221.50 225.50 +1.25 849 3,744 -262
Jul17 170403 220.75 222.50 218.00 222.50 +1.75 366 1,704 +156
Sep17 170403 218.00 220.00 218.00 220.00 +0.75 31 85 -8
Dec17 170403 219.25 220.75 218.00 220.75 +1.25 16 586 -2
Total Volume and Open Interest 1,268 6,179 -116
Rough Rice(CBOT)
May17 170403 9.89 10.22 9.88 10.07 +0.17 813 9,182 -185
Jul17 170403 10.19 10.48 10.15 10.33 +0.18 261 1,803 +173
Sep17 170403 10.44 10.56 10.44 10.52 +0.16 41 102 +22
Nov17 170403 10.45 10.69 10.45 10.69 +0.16 4 21 +1
Total Volume and Open Interest 1,119 11,108 +11
Live Cattle(CME)
Apr17 170403 119.950 120.330 118.900 119.430 -0.520 8,215 36,086 -1,016
Jun17 170403 110.885 111.535 110.230 110.700 -0.185 23,938 184,616 +1,844
Aug17 170403 106.700 107.450 106.285 106.800 +0.050 9,286 77,540 +216
Oct17 170403 106.550 107.150 106.050 106.635 unch 5,179 57,716 +834
Dec17 170403 107.230 107.885 106.785 107.480 +0.130 1,563 23,333 +332
Feb18 170403 107.385 108.000 106.900 107.700 +0.270 610 8,624 +171
Total Volume and Open Interest 49,248 391,961 +2,504
Feeder Cattle(CME)
Apr17 170403 133.880 134.450 132.575 133.075 -0.875 2,358 7,737 -225
May17 170403 132.600 133.350 131.350 131.800 -0.900 6,224 24,151 +362
Aug17 170403 133.575 134.435 132.500 133.350 -0.400 3,346 19,635 +527
Sep17 170403 132.900 133.785 131.880 133.000 -0.100 834 3,858 +173
Oct17 170403 131.800 132.485 130.800 132.100 +0.300 305 1,419 +69
Nov17 170403 130.000 130.650 129.000 130.485 +0.500 143 698 +5
Jan18 170403 124.680 125.980 124.600 125.885 +0.500 44 400 +18
Total Volume and Open Interest 13,254 57,898 +929
Lean Hogs(CME)
Apr17 170403 65.550 65.975 64.725 64.800 -0.880 4,243 18,008 -694
May17 170403 70.000 70.500 69.100 69.400 -0.450 307 1,906 -26
Jun17 170403 73.950 74.600 72.535 72.650 -1.200 12,399 79,749 +772
Jul17 170403 74.035 74.500 72.600 72.725 -1.310 3,692 22,533 +326
Aug17 170403 73.830 74.200 72.635 72.750 -1.000 3,321 28,742 +654
Oct17 170403 64.785 64.830 63.830 63.930 -0.855 1,636 29,076 +148
Dec17 170403 60.300 60.650 59.930 60.035 -0.665 670 17,224 -27
Feb18 170403 63.450 63.830 63.330 63.400 -0.450 301 3,499 +43
Total Volume and Open Interest 26,585 203,405 +1,201
Class III Milk(CME)
Mar17 170403 15.83 15.83 15.81 15.81 -0.02 72 4,747 -31
Apr17 170403 15.29 15.57 15.27 15.56 +0.25 324 5,128 +20
May17 170403 15.65 15.89 15.64 15.86 +0.11 270 4,508 +15
Jun17 170403 16.00 16.17 15.88 16.12 +0.11 199 4,718 +39
Jul17 170403 16.50 16.72 16.47 16.67 +0.08 50 3,277 +6
Aug17 170403 16.81 17.02 16.81 16.95 +0.10 58 2,711 +19
Sep17 170403 16.95 17.06 16.91 17.06 +0.10 57 2,680 +8
Oct17 170403 16.90 16.93 16.90 16.93 +0.07 13 2,148 +7
Nov17 170403 16.82 16.82 16.82 16.82 +0.04 13 1,937 +3
Dec17 170403 16.67 16.67 16.67 16.67 unch 22 1,959 +9
Jan18 170403 16.56 16.56 16.55 16.56 unch 23 592 +18
Feb18 170403 16.50 16.50 16.50 16.50 -0.01 13 550 +7
Mar18 170403 16.39 16.39 16.39 16.39 unch 12 436 +10
Total Volume and Open Interest 1,185 36,530 +168
Cocoa(ICE)
May17 170403 2092 2111 2060 2107 +12 17,662 89,749 -3,426
Jul17 170403 2094 2114 2065 2111 +13 11,507 83,219 +2,944
Sep17 170403 2100 2118 2069 2116 +16 3,650 43,693 +1,024
Dec17 170403 2115 2135 2088 2133 +17 2,877 24,321 -135
Mar18 170403 2121 2156 2111 2154 +17 799 17,502 -60
May18 170403 2129 2170 2128 2170 +16 90 6,600 +19
Jul18 170403 2148 2187 2145 2187 +16 259 7,756 +69
Total Volume and Open Interest 36,930 282,146 +475
Coffee "C"(ICE)
May17 170403 138.80 142.80 137.50 137.85 -1.45 14,052 84,741 -1,311
Jul17 170403 141.25 145.15 139.95 140.25 -1.40 8,979 50,041 +2,639
Sep17 170403 143.55 147.35 142.40 142.60 -1.40 3,531 27,456 +330
Dec17 170403 146.95 150.75 145.65 145.95 -1.40 1,356 18,555 +49
Mar18 170403 150.00 153.90 148.95 149.10 -1.40 900 5,081 +56
May18 170403 155.50 155.50 151.20 151.20 -1.40 164 3,566 +61
Total Volume and Open Interest 29,303 195,947 +2,023
Orange Juice(ICE)
May17 170403 154.95 159.50 152.55 154.00 -3.00 2,925 6,771 -414
Jul17 170403 153.05 154.95 148.40 149.90 -3.15 1,158 2,678 +438
Sep17 170403 151.50 152.10 148.20 149.05 -2.95 526 1,015 +136
Nov17 170403 151.30 151.45 148.20 148.75 -2.95 182 350 +22
Jan18 170403 151.75 151.75 150.00 150.00 -3.00 68 60 +31
Mar18 170403 154.00 154.00 152.15 152.15 -3.70 11 10 +10
Total Volume and Open Interest 4,880 10,894 +233
Sugar #11(ICE)
May17 170403 16.93 17.18 16.47 16.54 -0.22 51,194 298,644 -6,776
Jul17 170403 17.04 17.26 16.61 16.68 -0.20 28,603 196,639 +3,161
Oct17 170403 17.22 17.44 16.90 16.98 -0.13 13,732 126,482 +1,001
Mar18 170403 17.69 17.92 17.47 17.54 -0.09 5,422 99,646 +192
May18 170403 17.58 17.76 17.33 17.41 -0.09 1,477 30,577 -157
Jul18 170403 17.45 17.62 17.18 17.27 -0.10 956 16,628 -99
Oct18 170403 17.45 17.61 17.24 17.28 -0.10 630 17,948 -25
Mar19 170403 17.63 17.80 17.49 17.49 -0.10 192 10,589 +9
Total Volume and Open Interest 102,892 807,544 -2,476
London Cocoa(LCE)
May17 170403 1676 1692 1650 1689 +10 10,983 94,400 -2,228
Jul17 170403 1685 1702 1660 1698 +9 7,770 62,093 -1,184
Sep17 170403 1693 1711 1672 1707 +11 2,426 39,708 +55
Dec17 170403 1710 1727 1690 1723 +12 6,246 43,477 +110
Mar18 170403 1726 1744 1709 1739 +12 1,593 29,062 +362
May18 170403 1742 1757 1727 1754 +13 760 8,755 -115
Jul18 170403 1747 1771 1741 1768 +15 473 4,816 +151
Total Volume and Open Interest 30,265 285,672 -2,846
London Sugar(LCE)
May17 170403 480.00 483.90 471.40 473.40 -3.80 6,441 37,031 -1,614
Aug17 170403 477.00 480.70 469.00 470.70 -4.30 3,876 26,777 +1,312
Oct17 170403 465.70 469.90 460.00 461.50 -2.90 604 17,599 +196
Dec17 170403 463.40 465.60 458.90 458.90 -2.90 256 7,231 +6
Mar18 170403 466.10 466.50 460.40 460.40 -2.80 287 5,096 +62
Total Volume and Open Interest 11,512 97,072 -52
Cotton(ICE)
May17 170403 77.31 78.07 75.44 75.47 -1.86 23,070 133,921 -2,235
Jul17 170403 78.56 79.25 77.10 77.12 -1.47 10,872 60,008 +1,817
Oct17 170403 75.05 75.05 73.78 73.78 -0.83 0 39 +0
Dec17 170403 74.05 74.50 73.40 73.48 -0.61 6,577 76,012 +2,624
Mar18 170403 73.89 74.18 73.15 73.24 -0.51 555 7,004 +226
May18 170403 73.77 73.98 73.24 73.24 -0.43 72 1,023 +52
Total Volume and Open Interest 41,249 279,902 +2,531
Lumber(CME)
May17 170403 376.9 377.7 372.6 374.0 -7.4 816 3,735 -38
Jul17 170403 385.6 385.6 381.6 383.2 -7.0 466 1,558 +166
Sep17 170403 386.5 387.4 385.1 386.3 -6.6 91 340 +30
Nov17 170403 384.9 384.9 384.9 384.9 -4.0 21 111 +7
Total Volume and Open Interest 1,399 5,768 +170
Crude Oil(NYM)
May17 170403 50.69 50.83 50.12 50.24 -0.36 527,607 582,782 -3,692
Jun17 170403 51.15 51.29 50.61 50.71 -0.36 161,672 328,618 +2,877
Jul17 170403 51.50 51.63 50.99 51.08 -0.34 54,314 140,355 -2,061
Aug17 170403 51.72 51.86 51.25 51.35 -0.31 31,427 91,526 +462
Sep17 170403 51.88 52.04 51.47 51.56 -0.28 35,731 173,456 +849
Oct17 170403 51.98 52.14 51.62 51.72 -0.23 12,607 67,896 -92
Nov17 170403 51.97 52.19 51.76 51.85 -0.18 7,923 49,100 -2,091
Dec17 170403 52.10 52.29 51.78 51.94 -0.14 48,038 257,287 +5
Jan18 170403 52.11 52.17 51.86 51.99 -0.11 3,635 60,838 +1,701
Feb18 170403 52.18 52.29 51.91 52.02 -0.08 2,266 27,761 -80
Mar18 170403 52.14 52.31 51.86 52.03 -0.06 3,983 45,630 +641
Apr18 170403 52.06 52.25 51.87 52.03 -0.03 780 16,732 -1
May18 170403 52.09 52.12 52.01 52.01 unch 560 11,283 +158
Jun18 170403 51.97 52.16 51.79 51.98 +0.02 8,826 84,717 +1,443
Jul18 170403 51.93 51.93 51.93 51.93 +0.03 1,107 12,215 -45
Aug18 170403 51.88 51.88 51.88 51.88 +0.04 94 8,820 -43
Total Volume and Open Interest 920,706 2,228,489 +3,777
e-miNY Crude Oil(NYM)
May17 170403 50.725 50.825 50.125 50.250 -0.350 9,868 2,530 -56
Jun17 170403 51.125 51.300 50.625 50.700 -0.375 273 613 +15
Jul17 170403 51.425 51.575 51.050 51.075 -0.350 57 229 +3
Aug17 170403 51.350 51.800 51.325 51.350 -0.300 20 36 -2
Sep17 170403 51.475 51.975 51.475 51.550 -0.300 18 127 +0
Oct17 170403 51.775 52.075 51.675 51.725 -0.225 23 16 -6
Nov17 170403 51.850 52.150 51.800 51.850 -0.175 22 71 +6
Dec17 170403 52.100 52.225 51.850 51.950 -0.125 49 128 +10
Jan18 170403 52.000 52.000 52.000 52.000 -0.100 14 115 -14
Feb18 170403 52.025 52.025 52.025 52.025 -0.075 0 51 +0
Total Volume and Open Interest 10,344 4,051 -44
NY Harbor ULSD(NYM)
May17 170403 157.29 158.72 156.05 156.34 -1.12 51,598 127,326 -5,288
Jun17 170403 157.47 159.26 156.76 157.05 -1.04 25,677 77,540 +1,379
Jul17 170403 158.68 159.92 157.59 157.87 -0.99 11,433 44,438 +903
Aug17 170403 160.16 160.71 158.44 158.73 -0.97 3,988 21,392 +68
Sep17 170403 160.73 161.65 159.52 159.82 -0.97 3,028 25,072 +201
Oct17 170403 161.64 162.61 160.62 160.92 -0.92 1,513 9,315 -173
Nov17 170403 162.65 163.39 161.68 161.92 -0.85 1,187 11,108 -20
Dec17 170403 163.38 164.48 162.48 162.75 -0.79 5,052 58,741 +242
Jan18 170403 163.58 164.82 163.58 163.58 -0.75 71 7,503 -8
Feb18 170403 164.27 165.24 163.90 163.95 -0.70 38 3,647 +1
Mar18 170403 165.08 165.37 163.70 163.74 -0.66 50 4,321 +1
Apr18 170403 163.00 163.84 162.87 162.87 -0.63 29 2,284 +2
May18 170403 162.16 162.16 162.16 162.16 -0.62 20 1,194 +2
Jun18 170403 162.20 163.09 161.87 161.87 -0.61 337 11,791 +23
Total Volume and Open Interest 104,191 419,011 -6,945
RBOB Gasoline(NYM)
May17 170403 170.07 171.50 168.93 169.37 -0.93 65,082 135,101 +3,835
Jun17 170403 168.89 170.77 168.50 168.95 -0.71 42,895 65,144 +604
Jul17 170403 168.30 169.57 167.52 167.94 -0.58 19,621 40,074 +970
Aug17 170403 166.70 167.87 165.90 166.33 -0.51 6,680 23,519 +49
Sep17 170403 164.11 165.58 163.67 164.11 -0.48 6,221 30,857 +154
Oct17 170403 151.35 152.48 150.93 151.19 -0.45 2,730 18,447 +489
Nov17 170403 148.69 149.65 148.02 148.35 -0.38 1,515 12,252 +97
Dec17 170403 146.42 147.50 145.85 146.28 -0.29 3,112 34,472 -587
Jan18 170403 145.92 146.56 145.61 145.80 -0.25 104 4,766 -1
Feb18 170403 146.59 147.28 146.56 146.59 -0.21 41 2,120 +11
Total Volume and Open Interest 148,632 388,106 +2,716
e-miNY RBOB Gasoline(NYM)
May17 170403 169.40 169.40 169.37 169.37 -0.93      
Jun17 170403 168.95 168.95 168.95 168.95 -0.71      
Jul17 170403 167.94 167.94 167.94 167.94 -0.58      
Aug17 170403 166.33 166.33 166.33 166.33 -0.51      
Total Volume and Open Interest      
Natural Gas(NYM)
May17 170403 3.217 3.239 3.125 3.128 -0.062 114,819 306,520 -1,858
Jun17 170403 3.277 3.300 3.202 3.204 -0.050 49,087 126,358 -403
Jul17 170403 3.344 3.360 3.270 3.273 -0.043 31,943 145,853 +4,093
Aug17 170403 3.363 3.377 3.295 3.298 -0.035 11,940 57,743 -206
Sep17 170403 3.345 3.360 3.281 3.287 -0.031 13,293 105,907 +1,731
Oct17 170403 3.352 3.370 3.292 3.302 -0.026 24,183 123,860 +1,215
Nov17 170403 3.400 3.410 3.341 3.354 -0.018 8,736 43,151 -237
Dec17 170403 3.514 3.523 3.463 3.478 -0.010 9,101 54,531 +404
Jan18 170403 3.577 3.591 3.531 3.547 -0.010 13,654 85,040 +1,198
Feb18 170403 3.519 3.539 3.489 3.505 -0.009 3,691 31,781 +338
Mar18 170403 3.446 3.457 3.404 3.414 -0.008 8,224 53,002 +1,002
Apr18 170403 2.900 2.904 2.863 2.885 +0.007 9,464 79,038 +497
May18 170403 2.835 2.841 2.808 2.826 +0.007 3,689 25,018 -690
Jun18 170403 2.838 2.856 2.833 2.845 +0.008 830 14,833 +310
Jul18 170403 2.858 2.877 2.858 2.865 +0.008 1,113 17,009 +96
Aug18 170403 2.867 2.867 2.867 2.867 +0.007 317 12,112 -11
Total Volume and Open Interest 308,179 1,381,749 +7,383
Brent Crude Oil(ICE)
Jun17 170403 53.62 53.74 53.03 53.12 -0.41 388,846 583,781 +3,788
Jul17 170403 53.88 54.02 53.33 53.41 -0.38 123,806 322,906 -11,405
Aug17 170403 54.06 54.21 53.55 53.64 -0.34 45,138 145,629 -377
Sep17 170403 54.17 54.33 53.69 53.78 -0.31 35,661 194,752 +5,405
Oct17 170403 54.24 54.40 53.78 53.88 -0.28 18,669 110,936 +3,770
Nov17 170403 54.16 54.42 53.84 53.92 -0.25 9,390 64,213 +963
Dec17 170403 54.17 54.44 53.85 53.96 -0.22 55,209 245,089 -2,959
Jan18 170403 54.16 54.41 53.91 53.98 -0.20 1,806 47,243 -60
Feb18 170403 54.07 54.35 53.90 53.97 -0.18 1,040 32,089 -76
Mar18 170403 54.45 54.45 53.95 53.95 -0.17 1,890 34,221 -211
Apr18 170403 53.93 53.93 53.93 53.93 -0.14 617 18,997 +247
May18 170403 54.07 54.07 53.90 53.90 -0.11 604 18,543 +306
Jun18 170403 54.03 54.17 53.72 53.84 -0.09 11,296 87,347 +1,645
Jul18 170403 53.80 53.80 53.80 53.80 -0.07 621 13,145 +95
Total Volume and Open Interest 719,300 2,348,404 -96,577
Gas Oil(ICE)
Apr17 170403 473.00 476.00 469.25 470.50 +1.00 39,924 132,475 -3,402
May17 170403 475.75 477.25 470.50 471.75 +0.75 54,817 129,675 +2,065
Jun17 170403 477.50 478.50 472.00 473.25 +1.00 30,467 133,229 -365
Jul17 170403 478.50 480.00 473.50 474.75 +0.75 8,338 79,892 +332
Aug17 170403 479.25 481.75 475.75 476.75 +1.00 3,366 52,682 -121
Sep17 170403 481.00 484.00 477.75 479.00 +0.75 2,680 47,185 +329
Oct17 170403 483.50 486.50 480.25 481.50 +0.75 1,492 41,039 -505
Nov17 170403 484.25 487.25 481.25 482.25 +0.75 1,027 18,547 +123
Dec17 170403 484.25 487.50 481.75 482.50 +0.50 7,039 89,854 -242
Jan18 170403 486.50 488.50 484.25 484.25 +0.75 355 16,889 +129
Total Volume and Open Interest 154,534 924,987 -1,042
Ethanol(CBOT)
Apr17 170403 1.653 1.653 1.630 1.635 +0.021 202 83 -133
May17 170403 1.644 1.666 1.632 1.640 +0.021 636 3,285 +249
Jun17 170403 1.635 1.650 1.615 1.625 +0.021 260 663 -51
Jul17 170403 1.609 1.618 1.607 1.618 +0.019 40 263 +23
Aug17 170403 1.611 1.611 1.611 1.611 +0.018 0 441 +0
Sep17 170403 1.601 1.601 1.601 1.601 +0.018 0 77 +0
Oct17 170403 1.585 1.585 1.585 1.585 +0.018 0 182 +0
Nov17 170403 1.555 1.563 1.555 1.563 +0.018 0 84 +0
Total Volume and Open Interest 1,138 5,100 +88
WTI Crude Oil(ICE)
May17 170403 50.69 50.83 50.12 50.24 -0.36 37,169 63,884 -2,373
Jun17 170403 51.11 51.29 50.63 50.71 -0.36 76,754 117,085 -1,084
Jul17 170403 51.47 51.63 50.99 51.08 -0.34 30,212 55,224 +886
Aug17 170403 51.54 51.84 51.27 51.35 -0.31 9,554 20,997 +879
Sep17 170403 51.78 52.05 51.48 51.56 -0.28 12,203 39,585 -608
Oct17 170403 51.89 52.12 51.62 51.72 -0.23 4,155 16,664 -242
Nov17 170403 51.89 52.02 51.73 51.85 -0.18 1,774 5,302 +13
Dec17 170403 52.03 52.26 51.81 51.94 -0.14 14,528 116,413 +2,812
Jan18 170403 51.96 52.02 51.96 51.99 -0.11 199 4,796 +39
Feb18 170403 52.02 52.02 52.02 52.02 -0.08 163 4,371 +27
Mar18 170403 52.05 52.05 52.03 52.03 -0.06 196 9,310 +64
Apr18 170403 52.03 52.03 52.03 52.03 -0.03 89 2,084 -7
May18 170403 51.98 52.01 51.98 52.01 unch 37 1,082 +12
Jun18 170403 52.10 52.10 51.90 51.98 +0.02 2,005 33,088 +721
Jul18 170403 51.93 51.93 51.93 51.93 +0.03 0 363 +0
Aug18 170403 51.88 51.88 51.88 51.88 +0.04 0 1,588 +0
Total Volume and Open Interest 193,401 621,652 +2,448
US Dollar Index(ICE)
Jun17 170403 100.405 100.560 100.235 100.412 +0.195 25,572 68,655 -1,797
Sep17 170403 100.165 100.365 100.090 100.253 +0.195 283 943 +52
Dec17 170403 99.965 100.088 99.875 100.088 +0.195 9 399 -4
Total Volume and Open Interest 25,865 70,046 -1,748
Australian Dollar(CME)
Jun17 170403 76.24 76.30 75.80 75.89 -0.47 73,682 135,642 +560
Sep17 170403 76.12 76.16 75.71 75.78 -0.47 69 1,049 +35
Dec17 170403 75.70 75.70 75.64 75.70 -0.44 0 60 +0
Total Volume and Open Interest 73,892 137,442 +669
British Pound(CME)
Jun17 170403 125.60 125.79 124.88 124.97 -0.59 127,035 242,568 +1,413
Sep17 170403 126.04 126.07 125.20 125.28 -0.59 86 505 -1
Dec17 170403 125.72 126.35 125.59 125.64 -0.59 1 213 +1
Total Volume and Open Interest 127,390 244,116 +1,334
Canadian Dollar(CME)
Jun17 170403 75.21 75.22 74.70 74.78 -0.55 64,715 117,863 +424
Sep17 170403 75.17 75.17 74.82 74.89 -0.55 112 1,942 +10
Dec17 170403 75.11 75.11 74.94 75.01 -0.55 10 1,464 +3
Mar18 170403 75.13 75.13 75.10 75.13 -0.55 0 101 +0
Total Volume and Open Interest 65,006 122,348 +359
Japanese Yen(CME)
Jun17 170403 90.02 90.47 89.88 90.38 +0.26 146,264 192,546 -2,825
Sep17 170403 90.41 90.83 90.26 90.76 +0.27 79 1,022 +35
Dec17 170403 91.21 91.22 90.78 91.21 +0.26 6 176 +6
Total Volume and Open Interest 146,742 194,857 -2,729
Swiss Franc(CME)
Jun17 170403 100.17 100.36 100.07 100.27 -0.13 21,770 38,213 -2,252
Sep17 170403 100.88 100.88 100.70 100.88 -0.13 1 53 +0
Dec17 170403 101.61 101.61 101.41 101.54 -0.13 0 12 +0
Total Volume and Open Interest 21,771 38,284 -2,252
EuroFX(CME)
Jun17 170403 106.99 107.19 106.80 107.04 -0.18 182,770 396,580 -4,046
Sep17 170403 107.59 107.68 107.32 107.55 -0.17 379 2,233 +22
Dec17 170403 108.10 108.15 107.90 108.09 -0.18 2 395 -2
Total Volume and Open Interest 183,997 400,549 -3,935
Mexican Peso(CME)
Apr17 170403 533.00 533.00 533.00 533.00 +0.50      
May17 170403 530.75 530.75 530.75 530.75 +0.50      
Total Volume and Open Interest 39,657 198,283 +1,266
Brazilian Real(CME)
May17 170403 318.10 320.00 316.85 319.30 +1.50 3,331 21,593 +215
Jun17 170403 315.30 317.65 315.20 316.90 +1.40 234 5,823 -29
Jul17 170403 315.05 315.05 315.05 315.05 +1.55      
Aug17 170403 313.00 313.00 313.00 313.00 +1.55      
Total Volume and Open Interest 3,565 27,416 -5,027
30-Year T-Bonds(CBOT)
Jun17 170403 150~310 152~120 150~210 151~240 +0~290 263,198 630,598 -1,239
Sep17 170403 149~230 151~030 149~130 150~170 +0~290 1 58 +1
Dec17 170403 150~170 150~170 150~170 150~170 +0~290      
Total Volume and Open Interest 263,199 630,656 -1,238
10-Year T-Notes(CBOT)
Jun17 170403 124~190 125~075 124~160 125~010 +0~150 1,525,342 3,036,810 +30,005
Sep17 170403 124~015 124~255 124~010 124~190 +0~175 11 361 +2
Dec17 170403 124~190 124~190 124~190 124~190 +0~175      
Total Volume and Open Interest 1,525,353 3,037,171 +30,007
5-Year T-Notes(CBOT)
Jun17 170403 117~240 118~032 117~214 117~312 +0~080 854,238 2,970,506 -13,900
Sep17 170403 117~072 117~134 117~072 117~126 +0~080 0 52 +0
Dec17 170403 117~126 117~126 117~126 117~126 +0~080      
Total Volume and Open Interest 854,238 2,970,558  
2 Year T-Notes(CBOT)
Jun17 170403 108~076 108~096 108~062 108~086 +0~014 348,260 1,376,550 +14,229
Sep17 170403 108~036 108~036 108~016 108~036 -0~022      
Dec17 170403 108~036 108~036 108~036 108~036 -0~022      
Total Volume and Open Interest 348,260 1,376,550  
Eurodollars(CME)
Jun17 170403 98.715 98.725 98.700 98.715 +0.005 266,783 1,488,500 -36,062
Sep17 170403 98.570 98.585 98.560 98.575 +0.005 413,570 1,317,883 +65,180
Dec17 170403 98.455 98.490 98.445 98.475 +0.025 397,783 1,469,626 +77,958
Mar18 170403 98.350 98.400 98.335 98.380 +0.035 355,446 1,111,719 +66,408
Jun18 170403 98.220 98.290 98.215 98.270 +0.050 223,320 1,001,033 +901
Sep18 170403 98.105 98.190 98.100 98.165 +0.055 237,175 824,459 +10,642
Dec18 170403 97.990 98.080 97.980 98.050 +0.060 266,527 1,336,876 +11,717
Mar19 170403 97.915 98.010 97.905 97.980 +0.065 131,941 666,235 +7,781
Jun19 170403 97.845 97.945 97.830 97.910 +0.070 128,197 646,194 -5,875
Sep19 170403 97.775 97.875 97.760 97.845 +0.075 98,733 566,908 -2,227
Dec19 170403 97.680 97.790 97.675 97.760 +0.075 127,320 599,230 +14,662
Mar20 170403 97.635 97.745 97.625 97.715 +0.075 98,997 323,906 +13,189
Jun20 170403 97.590 97.695 97.575 97.665 +0.075 73,914 192,058 +5,642
Sep20 170403 97.540 97.650 97.530 97.620 +0.075 44,026 204,461 +389
Dec20 170403 97.485 97.595 97.475 97.560 +0.075 93,953 269,698 +33,682
Mar21 170403 97.450 97.555 97.440 97.525 +0.075 33,620 98,836 -931
Jun21 170403 97.410 97.515 97.400 97.485 +0.075 26,325 108,503 +764
Sep21 170403 97.360 97.470 97.355 97.440 +0.075 21,777 60,428 +614
Total Volume and Open Interest 3,120,647 12,794,976 +264,923
Ultra T-Bond(CBOT)
Jun17 170403 160~28 162~19 160~07 161~21 +1~01 121,574 704,185 +5,186
Sep17 170403 160~18 161~11 159~09 160~18 +1~01 0 250 +0
Dec17 170403 160~18 160~18 160~18 160~18 +1~01      
Total Volume and Open Interest 121,574 704,435 +5,186
Ultra 10-Yr T-Note(CBOT)
Jun17 170403 133~295 134~255 133~250 134~150 +0~185 60,686 338,184 +5,429
Sep17 170403 133~230 133~230 133~230 133~230 +0~185      
Dec17 170403 133~230 133~230 133~230 133~230 +0~185      
Total Volume and Open Interest 60,686 338,184 +5,429
30 Day Federal Funds(CBOT)
Apr17 170403 99.107 99.110 99.105 99.107 -0.003 17,688 445,259 -9,690
May17 170403 99.090 99.100 99.090 99.095 unch 13,888 263,121 -1,417
Jun17 170403 99.025 99.030 99.020 99.025 unch 6,383 69,551 +561
Jul17 170403 98.960 98.970 98.955 98.960 unch 23,215 138,391 -873
Aug17 170403 98.930 98.945 98.925 98.935 +0.005 13,075 102,676 -2,738
Sep17 170403 98.890 98.910 98.890 98.895 unch 4,062 25,289 +536
Total Volume and Open Interest 157,170 1,574,017 -106,538
Japanese Govt Bonds(SGX)
Jun17 170403 150.26 150.35 150.19 150.24 +0.01 1,032 15,633 -179
Sep17 170403 150.24 150.24 150.24 150.24 +0.01      
Dec17 170403 150.24 150.24 150.24 150.24 +0.01      
Total Volume and Open Interest 1,032 15,633 -179
Euro-Buxl(EUREX)
Jun17 170403 168.60 170.10 168.38 169.78 +1.22 36,371 176,379 -11,451
Sep17 170403 167.30 168.34 167.22 168.08 +1.26 9 1,782 -6
Dec17 170403 166.24 166.24 166.24 166.24 +1.22      
Total Volume and Open Interest 36,380 191,882 +2,264
Euro-Bund(EUREX)
Jun17 170403 161.40 162.18 161.34 162.09 +0.67 618,281 1,862,203 -12,896
Sep17 170403 163.19 163.98 163.10 163.91 +0.74 4,282 27,320 +362
Dec17 170403 160.62 161.09 160.62 161.09 +0.67 0 1 +1
Total Volume and Open Interest 622,563 1,889,524 -12,533
Euro-Bobl(EUREX)
Jun17 170403 131.81 132.20 131.79 132.14 +0.34 394,590 1,352,564 +29,398
Sep17 170403 132.53 132.94 132.53 132.89 +0.37 4,359 11,473 -2,383
Dec17 170403 131.84 131.84 131.84 131.84 +0.34      
Total Volume and Open Interest 398,949 1,364,037 +27,015
Euro-Schatz(EUREX)
Jun17 170403 112.25 112.39 112.24 112.38 +0.13 282,794 1,414,299 +53,828
Sep17 170403 112.18 112.18 112.18 112.18 +0.13 0 50 +0
Dec17 170403 113.18 113.18 113.18 113.18 +0.13      
Total Volume and Open Interest 282,794 1,414,349 +53,828
3-Mth Euribor(EUREX)
Jun17 170403 100.320 100.320 100.320 100.320 unch 0 33,930 +0
Sep17 170403 100.300 100.300 100.300 100.300 +0.010 1 4,690 +0
Dec17 170403 100.275 100.275 100.275 100.275 +0.010 1 6,117 +50
Total Volume and Open Interest 409 71,197 -14
Long Gilt(LIFFE)
Jun17 170403 127~17 128~11 127~11 128~09 +0~22 192,034 688,278 -2,680
Sep17 170403 127~13 127~13 127~13 127~13 +0~22 0 2 +0
Total Volume and Open Interest 192,034 688,280 -2,680
3-Mth Short Sterling(LIFFE)
Jun17 170403 99.64 99.64 99.63 99.64 unch 18,631 507,600 -5,212
Sep17 170403 99.58 99.60 99.57 99.59 +0.01 21,430 448,395 +3,057
Dec17 170403 99.53 99.56 99.52 99.55 +0.02 26,469 368,856 -901
Mar18 170403 99.49 99.53 99.48 99.52 +0.03 24,418 273,680 -612
Jun18 170403 99.44 99.50 99.43 99.48 +0.03 41,425 325,136 +1,729
Sep18 170403 99.40 99.45 99.38 99.44 +0.04 40,264 215,060 +4,542
Total Volume and Open Interest 338,072 3,093,192 +11,569
3-Mth Euribor(LIFFE)
Jun17 170403 100.320 100.320 100.315 100.320 unch 45,909 496,336 +3,325
Sep17 170403 100.290 100.300 100.290 100.300 +0.005 57,709 442,751 -258
Dec17 170403 100.260 100.280 100.260 100.275 +0.010 80,157 355,513 +6,370
Total Volume and Open Interest 800,639 4,028,923 +9,184
3-Mth Aus T-Bills(SFE)
Jun17 170403 98.22 98.22 98.21 98.22 unch 5,584 163,535 -1,802
Sep17 170403 98.21 98.22 98.20 98.22 +0.01 11,699 180,640 -1,172
Dec17 170403 98.16 98.19 98.15 98.18 +0.01 10,005 237,850 -657
Mar18 170403 98.08 98.12 98.08 98.12 +0.03 11,477 130,720 -3,122
Jun18 170403 98.00 98.04 98.00 98.04 +0.03 7,188 114,542 -1,470
Sep18 170403 97.91 97.95 97.91 97.95 +0.03 2,955 78,467 +657
Dec18 170403 97.82 97.86 97.82 97.86 +0.03 3,880 45,730 -347
Mar19 170403 97.73 97.78 97.73 97.78 +0.04 1,641 31,023 +70
Jun19 170403 97.66 97.69 97.66 97.69 +0.03 128 7,898 +63
Sep19 170403 97.62 97.62 97.62 97.62 +0.04 50 1,062 +0
Total Volume and Open Interest 54,634 996,595 -7,763
10-Year Aus T-Bonds(SFE)
Jun17 170403 97.27 97.31 97.25 97.29 +0.02 130,173 982,568 +5,960
Sep17 170403 97.29 97.29 97.29 97.29 +0.02      
Total Volume and Open Interest 130,173 982,568 +5,960
3-Year Aus T-Bonds(SFE)
Jun17 170403 98.04 98.08 98.03 98.07 +0.02 133,380 879,378 -5,911
Sep17 170403 98.07 98.07 98.07 98.07 +0.02      
Total Volume and Open Interest 133,380 879,378 -5,911
Gold(CMX)
Apr17 170403 1247.5 1252.4 1243.6 1250.8 +3.5 8,223 2,791 -2,659
Jun17 170403 1251.9 1255.9 1246.4 1254.0 +2.8 165,212 298,781 +4,883
Aug17 170403 1254.3 1259.3 1249.9 1257.4 +2.9 3,145 40,316 -20
Oct17 170403 1257.5 1262.1 1253.8 1260.6 +2.9 347 6,004 +14
Dec17 170403 1262.2 1265.5 1256.9 1263.9 +2.9 1,719 43,637 +107
Feb18 170403 1262.8 1268.8 1261.8 1267.1 +2.8 61 7,112 +20
Apr18 170403 1270.6 1270.6 1270.6 1270.6 +2.9 0 1,208 +0
Jun18 170403 1270.8 1274.2 1269.0 1274.2 +2.9 2 4,749 +0
Aug18 170403 1277.9 1277.9 1277.9 1277.9 +2.9 0 204 +0
Oct18 170403 1281.8 1281.8 1281.8 1281.8 +2.9 0 20 +0
Dec18 170403 1281.0 1285.8 1281.0 1285.8 +2.9 0 5,802 +0
Feb19 170403 1289.8 1289.8 1289.8 1289.8 +2.9      
Total Volume and Open Interest 180,838 417,554 +2,661
Silver(CMX)
May17 170403 1826.5 1829.0 1809.0 1821.2 -4.4 53,639 156,810 +2,042
Jul17 170403 1835.0 1836.0 1817.0 1828.8 -4.4 7,283 33,852 +2,091
Sep17 170403 1839.5 1841.0 1829.0 1835.6 -4.4 686 8,150 +212
Dec17 170403 1852.0 1852.0 1834.0 1845.6 -4.3 1,350 15,294 +759
Mar18 170403 1857.0 1857.0 1855.5 1855.5 -4.3 54 369 +7
May18 170403 1858.0 1864.0 1858.0 1862.2 -4.3 0 28 +0
Jul18 170403 1869.0 1869.0 1869.0 1869.0 -4.3 0 67 +0
Total Volume and Open Interest 63,031 216,372 +4,850
Platinum(NYMEX)
Apr17 170403 953.1 955.9 950.3 954.7 +6.5 284 437 -338
Jul17 170403 952.0 960.7 949.2 958.2 +5.8 12,575 59,452 +1,226
Oct17 170403 962.2 962.4 954.8 961.7 +5.5 110 3,245 +24
Jan18 170403 965.6 965.6 965.6 965.6 +5.5 1 349 -1
Total Volume and Open Interest 12,995 63,666 +918
Palladium(NYMEX)
Jun17 170403 797.75 805.70 795.00 802.55 +4.40 2,837 32,456 +113
Sep17 170403 798.20 805.00 796.70 802.85 +4.35 79 555 +66
Dec17 170403 803.60 803.60 803.60 803.60 +4.35 0 26 +0
Total Volume and Open Interest 2,916 33,045 +179
Copper(CMX)
May17 170403 265.35 266.05 260.20 260.35 -4.90 78,413 120,284 -3,937
Jul17 170403 267.00 267.65 261.90 262.00 -4.80 14,423 61,178 +3,012
Sep17 170403 267.90 269.05 263.40 263.50 -4.75 2,155 22,406 +894
Dec17 170403 269.25 270.00 265.00 265.10 -4.65 1,953 31,058 -131
Mar18 170403 270.95 270.95 266.45 266.45 -4.55 503 10,175 -99
Total Volume and Open Interest 99,209 274,742 -891
E-mini DJIA Index(CBOT)
Jun17 170403 20599 20648 20451 20590 -14 105,486 128,016 +1,003
Sep17 170403 20549 20596 20398 20536 -13 33 292 -13
Dec17 170403 20499 20519 20390 20499 -15 0 29 +0
Mar18 170403 20469 20469 20406 20469 -15      
Total Volume and Open Interest 105,519 128,337 +990
S & P 500(CME)
Jun17 170403 2358.80 2363.20 2340.00 2356.10 -3.10 2,597 55,260 -1,189
Sep17 170403 2353.10 2357.60 2340.30 2353.10 -3.20 3 87 -2
Dec17 170403 2351.00 2355.50 2338.20 2351.00 -3.20 0 1 +0
Mar18 170403 2349.00 2353.50 2336.20 2349.00 -3.20      
Total Volume and Open Interest 2,600 55,348 -1,191
S & P 500 E-Mini(CME)
Jun17 170403 2357.50 2363.25 2340.00 2356.00 -3.25 1,568,884 2,827,140 -13,858
Sep17 170403 2356.75 2360.25 2337.50 2353.00 -3.25 837 4,369 +12
Dec17 170403 2354.50 2358.25 2335.75 2351.00 -3.25 41 1,418 +0
Mar18 170403 2349.00 2354.75 2339.25 2349.00 -3.25 2 20 +2
Total Volume and Open Interest 1,569,764 2,832,947 -13,844
NASDAQ 100 E-Mini(CME)
Jun17 170403 5436.75 5455.00 5403.25 5434.50 -4.00 166,661 238,079 +31
Sep17 170403 5448.00 5457.50 5407.75 5438.50 -3.75 379 481 +111
Dec17 170403 5440.00 5449.25 5417.50 5440.00 -3.75 3 30 +2
Total Volume and Open Interest 167,046 238,598 +146
S&P Midcap 400(CME) e-Mini
Jun17 170403 1719.10 1723.80 1700.30 1708.70 -9.50 17,238 90,162 -833
Sep17 170403 1708.30 1720.50 1701.70 1707.30 -9.50      
Dec17 170403 1704.00 1704.00 1704.00 1704.00 -9.50      
Total Volume and Open Interest 17,238 90,162 -833
Volatility Index(CBOE)
Apr17 170403 13.20 14.00 13.05 13.48 +0.20 82,994 254,080 -13,166
May17 170403 13.54 13.90 13.44 13.58 unch 54,608 120,991 +9,614
Jun17 170403 14.20 14.45 14.14 14.28 +0.03 15,802 47,152 +2,176
Jul17 170403 15.00 15.22 14.93 15.08 +0.05 6,194 36,406 -217
Total Volume and Open Interest 168,089 517,572 -698
S & P 600(CME)
Jun17 170403 828.60 828.60 828.60 828.60 -15.40      
Sep17 170403 827.30 827.30 827.30 827.30 -15.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170403 1382.60 1389.80 1364.30 1369.10 -15.30 139,600 389,410 +246,351
Sep17 170403 1372.50 1372.50 1367.60 1367.60 -15.30 151,006 350,801 +100,494
Dec17 170403 1366.10 1366.10 1366.10 1366.10 -15.30 167,782 319,507 -16,786
Total Volume and Open Interest 145,777 557,169 +3,964
Nikkei 225(CME)
Jun17 170403 19005 19125 18960 19045 +30 15,301 36,519 +1,458
Sep17 170403 19010 19120 19010 19065 +30 0 30 +0
Total Volume and Open Interest 15,301 36,549 +1,458
Nikkei 225(SGX)
Jun17 170403 18945 19070 18915 19065 +165 83,855 182,876 -386
Sep17 170403 18925 19030 18890 19030 +160 197 696 +46
Dec17 170403 18920 18920 18920 18920 +165 0 2,413 +0
Total Volume and Open Interest 84,055 192,347 -340
Nikkei 225 Mini(JPX)
Jun17 170403 18950 19070 18910 19050 -20 775,441 368,224 +11,259
Sep17 170403 18920 19025 18875 19010 -10 6,485 6,476 +53
Dec17 170403 18780 18885 18755 18880 +140 282 2,441 -32
Total Volume and Open Interest 728,686 496,022 +9,115
Nikkei 225(JPX)
Jun17 170403 18950 19070 18910 19050 -20 64,400 327,088 +3,142
Sep17 170403 18920 19030 18880 19010 -10 357 13,037 +55
Dec17 170403 18810 18900 18790 18880 -20 17 37,702 +2
Total Volume and Open Interest 64,777 424,427 +3,447
Nikkei 225(CME) Yen
Jun17 170403 18960 19065 18905 18985 +25 36,273 59,861 +2,377
Sep17 170403 18945 19010 18885 18945 +25 1 3 -1
Dec17 170403 18835 18835 18835 18835 +25      
Total Volume and Open Interest 36,274 59,865 +2,376
Nikkei 225(CME) e-Mini Yen
Jun17 170403 18980 19030 18920 18980 +20 0 13 +0
Sep17 170403 18940 18940 18940 18940 +20      
Dec17 170403 18830 18830 18830 18830 +20      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170403 5116.5 5131.5 5059.0 5080.0 -35.5 79,282 372,636 +11,846
May17 170403 5053.0 5056.5 5000.0 5016.5 -35.5 16 1,112 +1
Jun17 170403 5013.0 5013.0 4955.0 4967.0 -35.5 1,310 25,164 +399
Sep17 170403 4954.5 4954.5 4954.5 4954.5 -35.5 0 4,010 +0
Dec17 170403 4936.5 4936.5 4936.5 4936.5 -35.5 0 1 +0
Mar18 170403 4925.5 4925.5 4925.5 4925.5 -37.5      
Total Volume and Open Interest 80,608 402,927 +12,246
Hang Seng Index(HKFE)
Apr17 170403 24131 24271 24127 24243 +112 104,436 135,823 -783
May17 170403 24038 24160 24038 24138 +115 1,711 1,284  
Jun17 170403 23849 23955 23849 23937 +131 2,817 16,513 +817
Total Volume and Open Interest 109,134 158,358 -16,258
DAX(EUREX)
Jun17 170403 12363.0 12411.5 12234.0 12297.0 -32.5 68,443 183,515 +8,748
Sep17 170403 12352.5 12397.5 12238.5 12289.0 -33.5 324 5,331 -2
Dec17 170403 12370.5 12380.0 12263.5 12282.0 -31.5 10 3,354 +3
Total Volume and Open Interest 68,777 192,200 +8,749
Mini-DAX(EUREX)
Jun17 170403 12360.0 12413.0 12234.0 12297.0 -32.5 17,062 8,237 -1,685
Sep17 170403 12391.0 12391.0 12241.0 12289.0 -33.5 36 149 -4
Dec17 170403 12362.0 12375.0 12282.0 12282.0 -31.5 10 19 -8
Total Volume and Open Interest 17,108 10,339 +237
DJ EuroSTOXX 50(EUREX)
Jun17 170403 3432 3441 3388 3406 -20 624,112 3,874,908 +49,526
Sep17 170403 3451 3451 3380 3397 -20 116 45,198 -12
Dec17 170403 3414 3414 3385 3385 -19 519 34,466 +3
Total Volume and Open Interest 624,747 3,954,572 +49,517
Swiss Market Index(EUREX)
Jun17 170403 8536 8571 8484 8511 -28 30,384 206,273 +683
Sep17 170403 8532 8537 8484 8489 -28 26 4,082 +3
Dec17 170403 8459 8459 8459 8459 -30 0 96 +0
Total Volume and Open Interest 30,410 210,451 +686
FT-SE 100(EURONEXT)
Jun17 170403 7269.00 7282.00 7191.00 7223.00 -52.50 111,360 747,849 -27
Sep17 170403 7195.00 7195.00 7158.50 7158.50 -52.50 3 32 -1
Dec17 170403 7118.50 7118.50 7118.50 7118.50 -53.00 0 150 +0
Total Volume and Open Interest 111,363 748,031 -28
SPI 200(SFE)
Jun17 170403 5846.0 5866.0 5821.0 5859.0 +11.0 28,185 276,662 +1,115
Sep17 170403 5793.0 5804.0 5779.0 5804.0 +11.0 0 1,964 +0
Dec17 170403 5792.0 5792.0 5792.0 5792.0 +11.0 0 1,478 +0
Total Volume and Open Interest 28,209 281,082 +1,131
FTSE MIB(ISE)
Jun17 170403 20110.00 20125.00 19800.00 19837.00 -214.00 20,017 34,376 +2,179
Sep17 170403 19965.00 20050.00 19765.00 19765.00 -209.00 7 72 -2
Dec17 170403 19660.00 19660.00 19660.00 19660.00 -207.00 0 25 +0
Total Volume and Open Interest 20,024 34,473 +2,177
KOSPI 200(KFE)
Jun17 170403 281.65 283.20 281.55 282.00 +0.30 130,252 269,932 +606
Sep17 170403 282.25 283.60 282.10 282.55 +0.30 139 9,974 +1
Dec17 170403 283.90 283.90 283.90 283.90 +1.95 3 16,967 -1
Total Volume and Open Interest 130,394 303,934 +606
GSCI(CME)
Apr17 170403 389.25 390.00 385.40 385.80 -2.75 493 15,106 -283
May17 170403 391.80 392.25 388.75 388.80 -2.75 155 350 +150
Jun17 170403 389.80 389.80 389.80 389.80 -2.75      
Total Volume and Open Interest 648 15,456 -133
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521