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 05, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170405 937.50 948.50 937.25 944.25 +6.50 120,200 314,909 -468
Jul17 170405 948.50 959.75 948.50 955.25 +6.75 49,135 203,588 +2,928
Aug17 170405 951.25 962.25 951.25 957.75 +6.50 5,208 27,189 +405
Sep17 170405 951.25 959.25 951.25 955.75 +5.75 1,330 7,204 -67
Nov17 170405 949.00 958.25 948.75 954.00 +5.00 22,853 154,583 -227
Jan18 170405 955.00 963.75 955.00 960.25 +5.25 3,007 8,353 +337
Mar18 170405 958.50 967.00 958.50 963.25 +4.75 944 8,761 +311
May18 170405 963.50 970.75 963.50 967.75 +5.00 530 3,807 +93
Jul18 170405 976.50 976.75 971.00 973.75 +5.25 703 10,346 +207
Aug18 170405 969.75 969.75 969.75 969.75 +5.25 2 50 +1
Sep18 170405 957.75 957.75 957.75 957.75 +5.25 0 39 +0
Nov18 170405 944.25 952.75 944.25 949.00 +4.25 419 3,007 -30
Jan19 170405 952.75 952.75 952.75 952.75 +4.00 0 59 +0
Mar19 170405 954.50 954.50 954.50 954.50 +3.75      
Total Volume and Open Interest 204,331 741,939 +3,490
Soybean Meal(CBOT)
May17 170405 308.10 311.30 308.00 309.80 +1.70 61,011 151,709 -4,191
Jul17 170405 311.50 314.50 311.40 312.90 +1.40 34,872 118,526 +1,740
Aug17 170405 312.30 314.90 312.00 313.40 +1.20 5,736 16,851 +209
Sep17 170405 312.80 315.00 312.60 313.60 +0.90 2,354 14,002 +317
Oct17 170405 311.50 313.50 311.50 312.00 +0.40 2,448 11,482 -382
Dec17 170405 312.50 314.60 312.50 312.80 +0.10 12,133 52,938 -912
Jan18 170405 312.70 314.80 312.70 313.00 unch 667 3,652 +202
Mar18 170405 313.50 314.80 313.20 313.40 +0.20 735 4,620 +85
May18 170405 315.20 315.20 313.60 314.00 +0.40 549 2,528 +38
Jul18 170405 317.00 317.50 315.50 315.60 +0.30 402 2,585 +94
Total Volume and Open Interest 121,282 380,711 -2,756
Soybean Oil(CBOT)
May17 170405 31.39 32.01 31.37 31.83 +0.40 69,843 170,538 -9,243
Jul17 170405 31.67 32.28 31.65 32.09 +0.38 45,130 124,446 +3,941
Aug17 170405 31.78 32.37 31.75 32.19 +0.38 8,451 21,451 +933
Sep17 170405 31.89 32.46 31.86 32.28 +0.37 3,062 15,206 +186
Oct17 170405 32.05 32.50 31.94 32.31 +0.34 1,083 12,566 -101
Dec17 170405 32.13 32.66 32.08 32.47 +0.34 7,787 64,282 +1,326
Jan18 170405 32.28 32.80 32.27 32.62 +0.33 304 3,846 -44
Mar18 170405 32.44 32.99 32.44 32.78 +0.29 1,608 5,815 +116
May18 170405 33.05 33.12 32.60 32.92 +0.30 262 1,962 +29
Jul18 170405 33.16 33.27 32.75 33.09 +0.33 178 1,865 +68
Total Volume and Open Interest 137,735 423,906 -2,777
Canola(WCE)
May17 170405 485.4 491.0 485.2 489.3 +3.8 8,199 68,366 -28
Jul17 170405 490.0 495.3 489.9 493.7 +4.0 6,699 60,632 -1,718
Nov17 170405 479.2 483.7 479.2 483.4 +4.5 2,902 59,301 +1,110
Jan18 170405 485.0 486.7 483.1 486.1 +4.6 1,800 8,609 +232
Mar18 170405 488.5 490.2 488.0 489.6 +5.0 14 557 +6
Total Volume and Open Interest 19,614 197,615 -398
Corn(CBOT)
May17 170405 363.00 365.75 361.50 364.75 +1.75 157,420 554,220 -10,756
Jul17 170405 370.75 373.50 369.25 372.50 +1.75 68,210 409,929 +4,600
Sep17 170405 378.25 380.75 377.00 380.00 +1.75 23,517 172,835 -886
Dec17 170405 387.50 390.25 386.50 389.25 +1.50 40,888 216,917 +2,506
Mar18 170405 397.00 399.25 395.50 398.50 +1.50 4,917 56,972 -653
May18 170405 401.75 404.50 401.25 404.00 +1.50 626 7,517 +80
Jul18 170405 406.00 409.00 405.25 408.50 +2.00 1,983 16,474 +1,017
Sep18 170405 400.25 401.25 400.25 401.25 +1.50 170 1,988 -43
Dec18 170405 400.25 402.50 399.00 402.00 +1.75 743 17,575 -43
Mar19 170405 408.75 409.00 408.75 409.00 +1.75 15 357 +10
Total Volume and Open Interest 298,496 1,455,465 -4,164
Wheat(CBOT)
May17 170405 427.25 430.50 425.00 429.75 +2.75 59,636 236,669 -3,805
Jul17 170405 440.25 443.25 438.75 442.50 +2.50 41,650 143,378 +3,521
Sep17 170405 455.00 458.00 454.00 456.75 +2.25 8,446 52,823 -345
Dec17 170405 475.25 478.50 475.25 477.00 +2.00 7,079 65,823 +113
Mar18 170405 494.00 494.75 491.75 493.75 +2.75 1,288 11,144 -184
May18 170405 504.75 506.50 502.00 504.75 +3.25 460 1,407 -38
Total Volume and Open Interest 119,145 513,555 -514
Wheat(KCBT)
May17 170405 422.00 427.25 422.00 425.00 +3.25 21,571 108,035 -183
Jul17 170405 435.00 440.00 435.00 438.00 +3.50 16,145 102,302 +1,282
Sep17 170405 452.00 455.75 451.25 454.00 +3.75 3,307 19,781 -148
Dec17 170405 477.25 479.50 475.00 477.50 +3.50 6,631 24,628 +1,160
Mar18 170405 496.50 496.50 492.50 494.50 +3.00 4,911 10,566 +3,441
May18 170405 504.75 505.25 500.75 504.00 +4.00 725 2,250 -13
Jul18 170405 505.00 508.50 504.75 508.25 +5.50 786 2,134 +266
Total Volume and Open Interest 54,082 270,062 +5,811
Wheat(MGE)
May17 170405 527.00 530.00 523.25 524.50 -2.75 3,421 23,218 -1,000
Jul17 170405 535.75 538.00 531.00 532.25 -3.00 3,026 20,236 +94
Sep17 170405 544.00 546.25 539.75 540.50 -3.00 930 10,013 +121
Dec17 170405 555.00 557.00 550.75 551.50 -2.00 749 7,433 +164
Mar18 170405 563.25 565.25 561.50 562.25 -1.50 181 4,359 +31
May18 170405 570.00 571.75 568.50 568.50 -2.00 91 1,864 +5
Total Volume and Open Interest 8,533 67,597 -508
Oats(CBOT)
May17 170405 223.25 224.25 220.00 222.50 -0.25 299 4,132 -56
Jul17 170405 219.50 220.00 217.00 219.25 unch 143 1,953 +83
Sep17 170405 217.50 217.50 217.50 217.50 -0.25 6 85 +2
Dec17 170405 218.00 218.50 217.25 218.50 -0.25 15 597 +9
Total Volume and Open Interest 463 6,827 +38
Rough Rice(CBOT)
May17 170405 10.10 10.19 10.09 10.18 +0.11 1,007 8,181 -521
Jul17 170405 10.38 10.45 10.38 10.44 +0.11 375 2,356 +164
Sep17 170405 10.56 10.62 10.56 10.62 +0.10 29 156 +24
Nov17 170405 10.76 10.76 10.76 10.76 +0.09 0 23 +0
Total Volume and Open Interest 1,411 10,716 -333
Live Cattle(CME)
Apr17 170405 118.000 118.635 117.500 118.285 +0.055 9,101 31,388 -2,366
Jun17 170405 109.000 109.800 108.680 109.430 +0.130 27,679 184,558 -2,206
Aug17 170405 105.230 105.900 104.980 105.600 +0.065 11,756 78,265 +172
Oct17 170405 105.250 105.750 104.980 105.580 +0.080 6,997 59,744 +764
Dec17 170405 105.980 106.600 105.800 106.450 unch 2,435 23,431 -138
Feb18 170405 106.580 106.930 106.230 106.830 unch 846 9,205 +242
Total Volume and Open Interest 59,082 390,786 -3,485
Feeder Cattle(CME)
Apr17 170405 130.535 130.935 129.650 130.535 -0.500 3,237 6,462 -1,091
May17 170405 129.985 130.785 129.050 130.435 +0.135 6,984 24,287 -39
Aug17 170405 131.700 132.500 130.735 132.150 +0.020 3,178 20,060 +120
Sep17 170405 131.400 132.285 130.600 131.935 -0.050 1,433 4,129 +142
Oct17 170405 130.700 131.500 129.985 131.185 -0.250 566 1,733 +179
Nov17 170405 128.850 130.000 128.735 129.750 -0.350 195 749 +30
Jan18 170405 124.300 125.385 124.135 125.330 -0.205 67 470 +32
Total Volume and Open Interest 15,661 57,891 -626
Lean Hogs(CME)
Apr17 170405 63.785 63.900 63.430 63.630 -0.050 4,454 16,406 -921
May17 170405 68.400 68.600 68.050 68.350 +0.170 146 1,705 -40
Jun17 170405 72.200 72.700 71.725 72.035 +0.060 11,860 82,046 +1,278
Jul17 170405 72.650 72.800 72.080 72.285 -0.145 3,473 22,285 -43
Aug17 170405 72.700 72.900 72.180 72.350 -0.200 3,255 28,609 +115
Oct17 170405 63.880 63.950 63.380 63.485 -0.250 1,291 29,231 +59
Dec17 170405 60.000 60.100 59.400 59.535 -0.465 331 17,364 -17
Feb18 170405 63.250 63.250 62.830 62.880 -0.405 124 3,541 +39
Total Volume and Open Interest 24,970 203,853 +468
Class III Milk(CME)
Apr17 170405 15.36 15.48 15.28 15.32 -0.04 342 5,215 +1
May17 170405 15.50 15.61 15.31 15.36 -0.17 311 4,645 +23
Jun17 170405 15.83 15.96 15.66 15.70 -0.16 150 4,719 -2
Jul17 170405 16.40 16.47 16.27 16.28 -0.12 72 3,306 +10
Aug17 170405 16.76 16.78 16.62 16.74 +0.02 63 2,725 +12
Sep17 170405 16.89 16.89 16.76 16.88 -0.01 44 2,712 +20
Oct17 170405 16.86 16.86 16.79 16.79 -0.07 14 2,162 +7
Nov17 170405 16.79 16.79 16.75 16.79 unch 3 1,939 +2
Dec17 170405 16.65 16.65 16.58 16.58 -0.05 5 1,959 +0
Jan18 170405 16.51 16.51 16.49 16.51 unch 4 595 +3
Feb18 170405 16.45 16.45 16.45 16.45 unch 17 566 +16
Mar18 170405 16.31 16.31 16.31 16.31 unch 43 462 +26
Apr18 170405 16.35 16.35 16.30 16.30 unch 39 305 -6
Total Volume and Open Interest 1,113 32,145 -4,627
Cocoa(ICE)
May17 170405 2109 2128 2091 2111 +1 27,982 79,500 -5,964
Jul17 170405 2110 2130 2094 2113 +1 24,811 90,679 +6,045
Sep17 170405 2117 2133 2101 2117 unch 7,287 46,977 +3,082
Dec17 170405 2134 2149 2119 2134 -1 2,320 23,675 -548
Mar18 170405 2157 2164 2142 2156 unch 1,113 18,004 +231
May18 170405 2172 2173 2171 2171 unch 193 6,733 +60
Jul18 170405 2187 2187 2187 2187 +1 162 7,839 +59
Total Volume and Open Interest 64,249 283,269 +3,229
Coffee "C"(ICE)
May17 170405 138.50 139.25 137.00 137.30 -0.45 22,545 76,708 -4,923
Jul17 170405 140.70 141.45 139.35 139.60 -0.45 16,875 57,046 +4,055
Sep17 170405 143.00 143.75 141.70 141.90 -0.50 4,471 29,152 +1,166
Dec17 170405 146.50 147.05 145.05 145.30 -0.50 2,190 19,701 +582
Mar18 170405 149.70 150.25 148.20 148.45 -0.55 1,702 5,457 +192
May18 170405 152.20 152.20 150.35 150.60 -0.55 345 3,834 +14
Total Volume and Open Interest 48,489 198,653 +1,159
Orange Juice(ICE)
May17 170405 160.00 161.95 158.00 160.75 +5.65 1,482 6,252 -349
Jul17 170405 154.50 156.05 151.65 154.15 +3.95 702 3,416 +348
Sep17 170405 152.25 152.75 150.95 152.75 +3.20 229 1,121 +64
Nov17 170405 151.80 152.15 150.50 152.15 +2.75 87 418 +28
Jan18 170405 153.50 153.50 153.35 153.35 +2.60 32 80 +13
Mar18 170405 154.85 154.85 154.85 154.85 +2.20 9 39 +9
Total Volume and Open Interest 2,541 11,346 +113
Sugar #11(ICE)
May17 170405 16.63 16.95 16.05 16.10 -0.06 75,380 281,770 -3,641
Jul17 170405 16.72 17.06 16.20 16.24 -0.09 54,657 202,150 +2,617
Oct17 170405 16.98 17.31 16.50 16.52 -0.13 29,299 132,435 +4,165
Mar18 170405 17.41 17.87 17.08 17.10 -0.18 10,330 99,155 -333
May18 170405 17.32 17.73 16.98 17.00 -0.19 3,875 30,769 -205
Jul18 170405 17.22 17.56 16.86 16.87 -0.21 2,367 16,979 -8
Oct18 170405 17.11 17.51 16.86 16.86 -0.23 1,673 17,738 -191
Mar19 170405 17.32 17.69 17.08 17.08 -0.24 686 10,538 -66
Total Volume and Open Interest 178,479 801,818 +2,228
London Cocoa(LCE)
May17 170405 1693 1701 1679 1691 -5 10,251 91,608 -2,459
Jul17 170405 1696 1707 1687 1699 -4 8,361 64,439 +1,236
Sep17 170405 1705 1717 1698 1709 -3 2,890 39,540 -130
Dec17 170405 1720 1735 1716 1728 unch 1,702 43,822 +417
Mar18 170405 1743 1751 1735 1744 unch 1,094 29,535 +296
May18 170405 1758 1765 1751 1760 +1 307 8,766 -5
Jul18 170405 1775 1775 1770 1774 +1 179 5,152 +109
Total Volume and Open Interest 24,856 286,255 -506
London Sugar(LCE)
May17 170405 474.10 482.10 462.30 464.20 -0.10 7,046 32,197 -1,178
Aug17 170405 471.50 477.60 458.00 459.70 -2.40 4,112 28,329 +533
Oct17 170405 462.00 467.70 449.10 450.20 -3.10 1,088 18,250 +325
Dec17 170405 458.30 464.00 447.60 447.60 -3.10 124 7,193 +35
Mar18 170405 458.60 464.20 449.60 449.60 -3.00 96 5,146 +41
Total Volume and Open Interest 12,839 94,788 +6
Cotton(ICE)
May17 170405 74.65 75.19 74.65 74.87 +0.02 30,266 118,979 -8,832
Jul17 170405 76.63 77.02 76.46 76.66 +0.05 20,960 69,045 +4,012
Oct17 170405 73.83 73.83 73.83 73.83 +0.39 0 40 +0
Dec17 170405 72.91 73.68 72.85 73.39 +0.40 4,715 79,103 +1,821
Mar18 170405 73.00 73.39 72.94 73.32 +0.39 336 7,234 +116
May18 170405 73.12 73.34 73.00 73.29 +0.22 135 1,112 +47
Total Volume and Open Interest 56,478 277,475 -2,781
Lumber(CME)
May17 170405 376.2 383.1 375.1 379.6 +6.5 269 3,617 -53
Jul17 170405 384.7 391.7 383.9 388.5 +6.8 100 1,625 -6
Sep17 170405 387.6 394.9 387.3 391.4 +5.8 14 351 +3
Nov17 170405 384.6 390.9 384.6 388.0 +3.7 0 111 +0
Total Volume and Open Interest 383 5,728 -56
Crude Oil(NYM)
May17 170405 51.18 51.88 50.74 51.15 +0.12 532,054 545,892 -15,613
Jun17 170405 51.63 52.33 51.20 51.60 +0.09 203,119 337,612 +10,702
Jul17 170405 52.00 52.67 51.57 51.95 +0.07 70,767 144,283 +698
Aug17 170405 52.24 52.92 51.84 52.22 +0.06 35,345 92,182 +2,013
Sep17 170405 52.44 53.10 52.05 52.42 +0.05 41,759 171,816 -841
Oct17 170405 52.59 53.22 52.20 52.57 +0.05 17,948 67,930 -1,813
Nov17 170405 52.65 53.31 52.31 52.68 +0.04 10,064 49,785 -408
Dec17 170405 52.80 53.39 52.38 52.76 +0.04 59,836 260,835 +1,344
Jan18 170405 52.84 53.34 52.50 52.80 +0.04 4,877 60,544 -474
Feb18 170405 52.79 53.38 52.58 52.81 +0.03 3,274 28,214 +235
Mar18 170405 52.91 53.39 52.43 52.80 +0.03 7,833 44,955 +660
Apr18 170405 52.85 53.33 52.55 52.78 +0.03 2,841 16,745 +385
May18 170405 52.70 52.91 52.70 52.74 +0.03 882 11,810 +122
Jun18 170405 52.72 53.24 52.34 52.69 +0.03 13,091 85,885 +583
Jul18 170405 52.63 52.63 52.63 52.63 +0.03 219 12,304 +66
Aug18 170405 52.56 52.56 52.56 52.56 +0.03 443 8,757 -113
Total Volume and Open Interest 1,031,727 2,213,064 +809
e-miNY Crude Oil(NYM)
May17 170405 51.175 52.075 50.750 51.150 +0.125 8,137 2,470 +78
Jun17 170405 51.600 52.475 51.225 51.600 +0.100 290 698 +67
Jul17 170405 51.950 52.675 51.575 51.950 +0.075 38 239 +12
Aug17 170405 52.700 52.800 52.100 52.225 +0.075 3 37 +1
Sep17 170405 52.075 52.950 52.075 52.425 +0.050 4 125 -2
Oct17 170405 52.575 53.100 52.575 52.575 +0.050 1 16 +0
Nov17 170405 52.675 53.200 52.675 52.675 +0.025 4 73 +2
Dec17 170405 53.050 53.350 52.750 52.750 +0.025 28 132 -1
Jan18 170405 52.675 53.100 52.675 52.800 +0.050 1 116 +1
Feb18 170405 52.800 52.800 52.800 52.800 +0.025 0 51 +0
Total Volume and Open Interest 8,507 4,094 +159
NY Harbor ULSD(NYM)
May17 170405 159.82 162.23 159.27 160.35 +1.12 51,791 122,373 -2,748
Jun17 170405 160.61 162.84 159.97 161.05 +1.11 33,485 78,296 -1,996
Jul17 170405 161.24 163.56 160.77 161.86 +1.07 17,967 48,654 +1,275
Aug17 170405 162.97 164.33 161.68 162.68 +1.02 5,523 22,147 +134
Sep17 170405 163.81 165.34 162.69 163.67 +0.93 4,391 25,922 +476
Oct17 170405 165.33 166.06 164.04 164.69 +0.87 1,208 9,541 +63
Nov17 170405 166.15 167.13 164.74 165.63 +0.84 1,109 11,046 -79
Dec17 170405 166.55 168.04 165.37 166.40 +0.83 5,222 58,736 -791
Jan18 170405 168.48 168.48 166.40 167.21 +0.82 286 7,567 -11
Feb18 170405 168.80 168.81 166.85 167.57 +0.80 209 3,478 -50
Mar18 170405 168.56 168.70 166.72 167.35 +0.79 444 4,206 -82
Apr18 170405 166.14 166.45 166.14 166.45 +0.78 132 2,331 -60
May18 170405 165.69 165.69 165.69 165.69 +0.76 87 1,254 +60
Jun18 170405 166.17 166.69 164.58 165.32 +0.74 213 11,962 +115
Total Volume and Open Interest 122,348 421,223 -3,574
RBOB Gasoline(NYM)
May17 170405 172.69 173.74 170.41 171.53 -0.64 64,252 127,624 -4,130
Jun17 170405 172.45 173.28 170.26 171.44 -0.35 42,952 71,858 +3,245
Jul17 170405 171.36 172.47 169.71 170.91 +0.01 23,688 41,236 +1,374
Aug17 170405 170.28 170.92 168.24 169.51 +0.24 9,349 23,723 +244
Sep17 170405 167.79 168.61 166.00 167.28 +0.28 8,783 30,530 -186
Oct17 170405 155.23 155.70 153.15 154.37 +0.38 6,627 19,007 +218
Nov17 170405 152.23 152.57 150.18 151.35 +0.37 2,514 12,639 +95
Dec17 170405 149.40 150.38 148.01 149.17 +0.36 5,243 34,014 +189
Jan18 170405 149.76 149.76 147.90 148.63 +0.35 59 4,749 -7
Feb18 170405 150.52 150.52 148.67 149.38 +0.36 21 2,128 -1
Total Volume and Open Interest 164,629 389,010 +1,046
e-miNY RBOB Gasoline(NYM)
May17 170405 171.53 171.53 171.53 171.53 -0.64 0 1 +0
Jun17 170405 171.44 171.44 171.44 171.44 -0.35      
Jul17 170405 170.91 170.91 170.91 170.91 +0.01      
Aug17 170405 169.51 169.51 169.51 169.51 +0.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170405 3.293 3.347 3.254 3.266 -0.027 232,924 311,999 +8,675
Jun17 170405 3.383 3.422 3.331 3.344 -0.021 61,295 127,809 +5,258
Jul17 170405 3.444 3.489 3.400 3.416 -0.014 39,566 154,237 +3,757
Aug17 170405 3.450 3.507 3.422 3.440 -0.011 21,875 59,875 +1,713
Sep17 170405 3.430 3.491 3.411 3.425 -0.012 23,968 104,820 -1,531
Oct17 170405 3.440 3.503 3.419 3.437 -0.012 40,293 125,154 +100
Nov17 170405 3.481 3.536 3.462 3.484 -0.008 11,876 44,543 +1,204
Dec17 170405 3.593 3.644 3.577 3.600 -0.002 14,017 57,972 +1,392
Jan18 170405 3.673 3.718 3.649 3.671 unch 20,449 87,600 +1,074
Feb18 170405 3.619 3.670 3.613 3.628 +0.001 11,371 33,266 +1,278
Mar18 170405 3.527 3.568 3.513 3.531 +0.003 17,914 55,508 +2,042
Apr18 170405 2.933 2.959 2.921 2.933 -0.006 18,085 82,452 +2,565
May18 170405 2.867 2.885 2.854 2.864 -0.006 8,366 26,488 +666
Jun18 170405 2.888 2.900 2.871 2.881 -0.006 3,100 14,898 +141
Jul18 170405 2.906 2.918 2.890 2.900 -0.005 3,219 17,904 +518
Aug18 170405 2.917 2.917 2.890 2.902 -0.005 2,923 13,752 +1,636
Total Volume and Open Interest 538,837 1,419,938 +32,545
Brent Crude Oil(ICE)
Jun17 170405 54.22 55.09 53.97 54.36 +0.19 302,109 577,763 +7,555
Jul17 170405 54.54 55.32 54.24 54.63 +0.19 129,496 325,603 +2,132
Aug17 170405 54.74 55.50 54.46 54.83 +0.18 47,194 146,987 -382
Sep17 170405 54.86 55.60 54.57 54.94 +0.18 44,079 201,817 +6,407
Oct17 170405 54.96 55.63 54.64 55.01 +0.18 22,385 111,946 -295
Nov17 170405 54.95 55.65 54.68 55.04 +0.18 18,263 72,292 +1,746
Dec17 170405 54.94 55.65 54.68 55.05 +0.17 83,687 251,512 +5,389
Jan18 170405 54.96 55.58 54.71 55.04 +0.16 6,968 47,207 +92
Feb18 170405 54.93 55.42 54.76 55.00 +0.15 2,804 32,800 +227
Mar18 170405 55.26 55.26 54.95 54.95 +0.14 6,078 33,866 +73
Apr18 170405 55.18 55.18 54.90 54.90 +0.13 1,557 19,500 +512
May18 170405 55.01 55.01 54.83 54.83 +0.11 1,032 19,047 +358
Jun18 170405 54.89 55.28 54.42 54.74 +0.10 14,294 88,480 -539
Jul18 170405 54.68 54.68 54.68 54.68 +0.09 537 13,480 +193
Total Volume and Open Interest 725,055 2,379,720 +28,146
Gas Oil(ICE)
Apr17 170405 479.75 487.50 478.75 481.00 +3.25 45,670 111,931 -13,818
May17 170405 481.75 488.75 480.00 482.25 +3.25 84,501 144,625 +8,967
Jun17 170405 481.25 489.50 481.00 483.25 +3.00 49,846 140,218 +4,569
Jul17 170405 483.50 490.50 482.50 484.50 +3.00 17,018 83,329 +1,992
Aug17 170405 484.75 492.00 484.50 486.25 +2.75 6,315 53,087 +106
Sep17 170405 487.00 493.75 486.50 488.25 +2.50 4,960 47,471 +274
Oct17 170405 489.50 496.25 489.00 490.75 +2.50 1,200 41,288 -1
Nov17 170405 490.25 496.75 490.25 491.50 +2.50 1,207 18,628 -196
Dec17 170405 490.50 497.25 490.50 491.75 +2.25 13,545 90,337 +429
Jan18 170405 493.50 498.25 493.25 493.25 +2.25 619 16,916 +34
Total Volume and Open Interest 232,305 930,237 +2,689
Ethanol(CBOT)
May17 170405 1.649 1.672 1.635 1.645 -0.004 703 3,096 -184
Jun17 170405 1.640 1.651 1.618 1.625 -0.003 246 737 +45
Jul17 170405 1.614 1.614 1.614 1.614 -0.007 0 251 +0
Aug17 170405 1.592 1.592 1.592 1.592 -0.005 1 442 +1
Sep17 170405 1.582 1.582 1.582 1.582 -0.005 0 81 +0
Oct17 170405 1.566 1.566 1.566 1.566 -0.005 0 182 +0
Nov17 170405 1.544 1.544 1.544 1.544 -0.005 0 89 +0
Dec17 170405 1.527 1.527 1.527 1.527 -0.005 0 20 +0
Total Volume and Open Interest 958 4,982 -138
WTI Crude Oil(ICE)
May17 170405 51.18 51.89 50.75 51.15 +0.12 57,676 65,217 +1,442
Jun17 170405 51.61 52.34 51.21 51.60 +0.09 97,351 121,813 +4,305
Jul17 170405 52.06 52.66 51.58 51.95 +0.07 40,062 56,771 +389
Aug17 170405 52.48 52.90 51.85 52.22 +0.06 12,950 22,601 +1,363
Sep17 170405 52.67 53.08 52.17 52.42 +0.05 8,177 39,733 -1,122
Oct17 170405 52.91 53.19 52.32 52.57 +0.05 5,838 19,441 +2,379
Nov17 170405 52.93 53.20 52.42 52.68 +0.04 1,495 5,438 +87
Dec17 170405 53.01 53.35 52.40 52.76 +0.04 15,348 117,767 -916
Jan18 170405 53.21 53.21 52.55 52.80 +0.04 245 4,952 +31
Feb18 170405 52.81 52.81 52.81 52.81 +0.03 149 4,326 -15
Mar18 170405 52.60 52.91 52.60 52.80 +0.03 149 9,322 +7
Apr18 170405 52.78 52.78 52.78 52.78 +0.03 157 2,166 +34
May18 170405 52.74 52.74 52.74 52.74 +0.03 114 1,067 -5
Jun18 170405 53.20 53.20 52.69 52.69 +0.03 4,907 34,200 +1,225
Jul18 170405 52.63 52.63 52.63 52.63 +0.03 3 360 -3
Aug18 170405 52.56 52.56 52.56 52.56 +0.03 9 1,588 +0
Total Volume and Open Interest 249,298 637,258 +9,500
US Dollar Index(ICE)
Jun17 170405 100.415 100.990 100.305 100.440 +0.015 15,960 67,899 -522
Sep17 170405 100.260 100.775 100.165 100.280 +0.015 73 969 +7
Dec17 170405 100.050 100.560 100.050 100.115 +0.015 24 422 +22
Total Volume and Open Interest 16,057 69,339 -493
Australian Dollar(CME)
Jun17 170405 75.56 75.77 75.47 75.72 +0.23 86,864 135,424 +940
Sep17 170405 75.57 75.64 75.40 75.61 +0.23 58 995 +10
Dec17 170405 75.38 75.53 75.38 75.53 +0.23 0 60 +0
Total Volume and Open Interest 87,084 137,172 +972
British Pound(CME)
Jun17 170405 124.68 125.21 124.45 125.08 +0.36 90,527 240,207 -2,289
Sep17 170405 124.93 125.51 124.78 125.40 +0.36 76 507 +0
Dec17 170405 125.25 125.81 125.17 125.75 +0.36 2 214 +2
Total Volume and Open Interest 90,746 241,774 -2,288
Canadian Dollar(CME)
Jun17 170405 74.68 74.83 74.48 74.65 +0.02 57,048 129,070 +4,233
Sep17 170405 74.80 74.91 74.60 74.75 +0.01 66 1,969 +13
Dec17 170405 74.99 75.01 74.76 74.87 +0.01 140 1,602 +115
Mar18 170405 74.99 75.13 74.92 74.99 +0.01 1 102 +1
Total Volume and Open Interest 57,324 133,688 +4,341
Japanese Yen(CME)
Jun17 170405 90.57 90.71 89.96 90.41 -0.22 141,310 192,109 -983
Sep17 170405 90.96 91.07 90.35 90.78 -0.23 225 1,103 +83
Dec17 170405 91.24 91.44 90.82 91.24 -0.23 2 178 +2
Total Volume and Open Interest 142,036 194,368 -1,113
Swiss Franc(CME)
Jun17 170405 100.26 100.31 99.59 99.95 -0.30 13,762 38,852 -42
Sep17 170405 100.22 100.88 100.21 100.56 -0.29 102 141 +88
Dec17 170405 100.96 101.27 100.96 101.21 -0.30 0 11 +0
Total Volume and Open Interest 13,864 39,010 +46
EuroFX(CME)
Jun17 170405 107.15 107.26 106.68 107.03 -0.03 140,948 393,643 -2,358
Sep17 170405 107.70 107.75 107.20 107.53 -0.03 467 2,223 -50
Dec17 170405 108.15 108.23 107.80 108.08 -0.03 33 391 -3
Total Volume and Open Interest 141,982 397,594 -2,498
Mexican Peso(CME)
Apr17 170405 533.63 533.63 533.63 533.63 +3.13      
May17 170405 531.38 531.38 531.38 531.38 +3.25      
Total Volume and Open Interest 53,974 199,099 -1,976
Brazilian Real(CME)
May17 170405 321.25 322.70 318.40 321.75 +0.70 1,178 21,567 -157
Jun17 170405 319.50 320.00 316.70 319.35 +0.70 54 5,811 +4
Jul17 170405 317.45 317.45 316.20 317.45 +0.65      
Aug17 170405 315.45 315.45 315.45 315.45 +0.75      
Total Volume and Open Interest 1,232 27,378 -153
30-Year T-Bonds(CBOT)
Jun17 170405 151~180 152~030 150~270 151~160 -0~050 222,698 639,961 +4,320
Sep17 170405 150~000 150~260 149~200 150~090 -0~040 70 75 +17
Dec17 170405 150~090 150~090 150~090 150~090 -0~040      
Total Volume and Open Interest 222,768 640,036 +4,337
10-Year T-Notes(CBOT)
Jun17 170405 124~295 125~095 124~240 125~015 +0~005 1,266,102 3,026,460 -10,167
Sep17 170405 124~215 124~295 124~130 124~215 +0~010 672 1,116 +341
Dec17 170405 124~215 124~215 124~215 124~215 +0~010      
Total Volume and Open Interest 1,266,774 3,027,576 -9,826
5-Year T-Notes(CBOT)
Jun17 170405 117~294 118~062 117~266 118~006 +0~014 678,699 2,974,983 +9,983
Sep17 170405 117~136 117~174 117~084 117~136 +0~010 0 57 +0
Dec17 170405 117~136 117~136 117~136 117~136 +0~010      
Total Volume and Open Interest 678,699 2,975,040 +9,983
2 Year T-Notes(CBOT)
Jun17 170405 108~076 108~096 108~064 108~082 unch 301,658 1,365,836 -10,067
Sep17 170405 108~032 108~032 108~026 108~032 unch      
Dec17 170405 108~032 108~032 108~032 108~032 unch      
Total Volume and Open Interest 301,658 1,365,836 -10,067
Eurodollars(CME)
Jun17 170405 98.710 98.720 98.705 98.710 -0.005 218,025 1,472,273 -12,951
Sep17 170405 98.575 98.585 98.560 98.575 unch 285,400 1,330,000 +2,111
Dec17 170405 98.480 98.495 98.460 98.480 unch 350,091 1,450,650 -19,851
Mar18 170405 98.390 98.420 98.375 98.400 +0.010 292,553 1,124,567 +5,792
Jun18 170405 98.275 98.325 98.265 98.300 +0.020 243,827 999,603 -1,459
Sep18 170405 98.175 98.230 98.165 98.205 +0.030 258,303 793,883 -11,115
Dec18 170405 98.060 98.125 98.050 98.095 +0.035 310,455 1,409,445 +49,400
Mar19 170405 97.990 98.060 97.980 98.030 +0.040 167,999 677,537 +8,405
Jun19 170405 97.920 97.995 97.910 97.965 +0.045 137,067 652,630 +11,376
Sep19 170405 97.855 97.930 97.840 97.900 +0.045 106,511 562,876 -8,792
Dec19 170405 97.765 97.845 97.760 97.815 +0.040 118,654 596,101 +2,374
Mar20 170405 97.720 97.800 97.710 97.765 +0.035 99,188 332,737 +7,146
Jun20 170405 97.665 97.745 97.660 97.715 +0.040 68,470 191,320 -1,429
Sep20 170405 97.615 97.695 97.610 97.665 +0.035 55,855 200,888 -2,725
Dec20 170405 97.560 97.635 97.550 97.600 +0.030 64,604 268,411 -4,242
Mar21 170405 97.520 97.595 97.510 97.560 +0.025 43,698 104,078 +4,904
Jun21 170405 97.480 97.545 97.465 97.515 +0.020 23,806 110,018 -2,301
Sep21 170405 97.430 97.500 97.420 97.465 +0.015 25,623 60,795 +56
Total Volume and Open Interest 2,950,071 12,845,735 +24,560
Ultra T-Bond(CBOT)
Jun17 170405 161~07 161~29 160~13 161~02 -0~10 97,947 713,790 +4,561
Sep17 170405 159~31 160~22 159~15 159~31 -0~10 125 611 +125
Dec17 170405 159~31 159~31 159~31 159~31 -0~10      
Total Volume and Open Interest 98,072 714,401 +4,686
Ultra 10-Yr T-Note(CBOT)
Jun17 170405 134~095 134~235 134~015 134~120 -0~025 93,183 341,552 +4,220
Sep17 170405 133~200 133~200 133~200 133~200 -0~025      
Dec17 170405 133~200 133~200 133~200 133~200 -0~025      
Total Volume and Open Interest 93,183 341,552 +4,220
30 Day Federal Funds(CBOT)
Apr17 170405 99.107 99.107 99.105 99.107 unch 7,369 442,234 -5,095
May17 170405 99.095 99.100 99.095 99.095 unch 7,785 251,337 +871
Jun17 170405 99.020 99.025 99.010 99.015 -0.010 5,736 70,186 -223
Jul17 170405 98.960 98.960 98.940 98.945 -0.015 23,902 132,253 -8,181
Aug17 170405 98.930 98.940 98.910 98.930 -0.005 15,063 99,962 -2,390
Sep17 170405 98.895 98.900 98.875 98.890 -0.005 6,585 26,863 +277
Total Volume and Open Interest 163,200 1,572,965 -2,680
Japanese Govt Bonds(SGX)
Jun17 170405 150.43 150.50 150.38 150.44 unch 1,673 16,130 +327
Sep17 170405 150.44 150.44 150.44 150.44 unch      
Dec17 170405 150.44 150.44 150.44 150.44 unch      
Total Volume and Open Interest 1,673 16,130 +327
Euro-Buxl(EUREX)
Jun17 170405 171.06 171.36 169.78 170.60 -0.42 43,107 189,833 +484
Sep17 170405 168.98 169.52 168.20 168.88 -0.44 518 2,350 +49
Dec17 170405 167.06 167.06 167.06 167.06 -0.42      
Total Volume and Open Interest 43,625 192,183 +533
Euro-Bund(EUREX)
Jun17 170405 162.53 162.69 162.02 162.40 -0.13 833,246 1,986,996 -22,984
Sep17 170405 164.33 164.54 163.93 164.26 -0.13 5,324 35,741 +3,233
Dec17 170405 161.40 161.40 161.40 161.40 -0.13 0 1 +0
Total Volume and Open Interest 838,570 2,022,738 -19,751
Euro-Bobl(EUREX)
Jun17 170405 132.21 132.35 132.09 132.28 +0.05 489,874 1,356,722 -30,471
Sep17 170405 132.92 133.02 132.91 133.02 +0.04 1,039 13,311 +805
Dec17 170405 131.98 131.98 131.98 131.98 +0.05      
Total Volume and Open Interest 490,913 1,370,033 -29,666
Euro-Schatz(EUREX)
Jun17 170405 112.35 112.39 112.32 112.38 +0.02 415,242 1,305,062 -134,551
Sep17 170405 112.19 112.19 112.19 112.19 +0.02 0 50 +0
Dec17 170405 113.18 113.18 113.18 113.18 +0.02      
Total Volume and Open Interest 415,242 1,305,112 -134,551
3-Mth Euribor(EUREX)
Jun17 170405 100.320 100.320 100.320 100.320 unch 0 33,926 +0
Sep17 170405 100.305 100.305 100.300 100.300 unch 101 4,841 +50
Dec17 170405 100.285 100.285 100.280 100.280 unch 100 6,263 +50
Total Volume and Open Interest 713 71,099 +114
Long Gilt(LIFFE)
Jun17 170405 128~16 128~16 127~24 128~01 -0~11 209,976 686,816 -3,393
Sep17 170405 127~03 127~03 127~03 127~03 -0~13 0 2 +0
Total Volume and Open Interest 209,976 686,818 -3,393
3-Mth Short Sterling(LIFFE)
Jun17 170405 99.64 99.64 99.63 99.64 unch 35,921 493,666 -10,449
Sep17 170405 99.60 99.61 99.59 99.60 +0.01 66,546 463,803 +6,359
Dec17 170405 99.56 99.58 99.55 99.56 unch 75,383 380,101 -5,300
Mar18 170405 99.54 99.55 99.52 99.53 unch 70,665 286,104 +12,805
Jun18 170405 99.50 99.51 99.48 99.49 unch 78,646 332,603 +534
Sep18 170405 99.46 99.47 99.43 99.45 unch 75,104 208,144 -3,889
Total Volume and Open Interest 743,880 3,145,012 +19,829
3-Mth Euribor(LIFFE)
Jun17 170405 100.325 100.325 100.315 100.320 unch 140,578 482,578 -12,164
Sep17 170405 100.300 100.305 100.290 100.300 unch 147,007 435,795 -10,980
Dec17 170405 100.280 100.285 100.270 100.280 unch 160,767 339,946 -20,747
Total Volume and Open Interest 1,362,451 3,926,692 -104,021
3-Mth Aus T-Bills(SFE)
Jun17 170405 98.23 98.24 98.22 98.23 unch 25,722 161,962 -989
Sep17 170405 98.23 98.24 98.22 98.24 unch 45,427 186,721 +2,052
Dec17 170405 98.21 98.22 98.19 98.21 unch 27,714 233,509 -5,621
Mar18 170405 98.14 98.16 98.13 98.15 unch 22,633 135,117 +4,025
Jun18 170405 98.07 98.09 98.06 98.09 +0.02 16,870 114,072 -1,423
Sep18 170405 97.99 98.01 97.97 98.01 +0.02 9,692 77,496 -1,086
Dec18 170405 97.90 97.93 97.90 97.93 +0.02 9,107 45,381 -751
Mar19 170405 97.82 97.86 97.82 97.85 +0.02 4,822 31,611 +204
Jun19 170405 97.77 97.78 97.74 97.78 +0.03 298 7,825 +24
Sep19 170405 97.71 97.71 97.69 97.70 +0.03 105 1,046 +5
Total Volume and Open Interest 162,472 999,975 -3,591
10-Year Aus T-Bonds(SFE)
Jun17 170405 97.36 97.39 97.34 97.36 unch 152,597 969,478 -4,209
Sep17 170405 97.36 97.36 97.36 97.36 unch      
Total Volume and Open Interest 152,597 969,478 -4,209
3-Year Aus T-Bonds(SFE)
Jun17 170405 98.11 98.14 98.09 98.12 +0.01 226,145 865,386 -8,947
Sep17 170405 98.12 98.12 98.12 98.12 +0.01      
Total Volume and Open Interest 226,145 865,386 -8,947
Gold(CMX)
Apr17 170405 1255.4 1255.9 1242.7 1245.4 -9.6 724 2,367 -183
Jun17 170405 1258.2 1259.3 1245.4 1248.5 -9.9 158,364 307,520 +5,994
Aug17 170405 1260.9 1262.6 1248.8 1251.8 -10.0 2,069 41,808 +523
Oct17 170405 1263.5 1265.5 1252.0 1255.0 -10.0 286 5,992 +34
Dec17 170405 1267.8 1268.7 1255.7 1258.3 -9.9 2,231 43,894 +8
Feb18 170405 1268.2 1271.5 1261.1 1261.5 -9.9 476 7,349 +286
Apr18 170405 1264.9 1264.9 1264.9 1264.9 -9.9 152 1,151 -57
Jun18 170405 1278.0 1278.0 1268.5 1268.5 -9.9 32 4,996 +28
Aug18 170405 1272.2 1272.2 1272.2 1272.2 -9.9 100 303 +99
Oct18 170405 1285.7 1285.7 1276.1 1276.1 -9.9 1 20 +0
Dec18 170405 1288.6 1290.2 1280.0 1280.0 -9.9 50 5,805 +0
Feb19 170405 1284.0 1284.0 1284.0 1284.0 -9.9      
Total Volume and Open Interest 165,877 427,808 +6,742
Silver(CMX)
May17 170405 1832.0 1832.5 1814.5 1818.7 -13.6 49,053 155,439 -1,432
Jul17 170405 1839.5 1840.0 1822.5 1826.2 -13.7 5,336 36,736 +1,439
Sep17 170405 1840.0 1845.5 1829.0 1833.0 -13.7 617 8,513 -17
Dec17 170405 1852.0 1856.5 1839.0 1842.9 -13.7 1,338 16,026 +76
Mar18 170405 1852.9 1852.9 1850.5 1852.9 -13.7 80 417 +47
May18 170405 1861.1 1861.1 1861.1 1861.1 -13.7 0 32 +0
Jul18 170405 1874.0 1874.0 1869.3 1869.3 -13.7 51 86 +19
Total Volume and Open Interest 56,754 219,160 +225
Platinum(NYMEX)
Apr17 170405 960.3 964.4 955.6 956.4 -4.8 50 225 -54
Jul17 170405 964.3 972.2 955.9 959.6 -4.9 11,397 59,621 -168
Oct17 170405 968.4 975.3 960.0 963.1 -5.0 212 3,358 +92
Jan18 170405 974.3 975.0 966.9 966.9 -5.0 9 358 +9
Total Volume and Open Interest 11,684 63,741 -127
Palladium(NYMEX)
Jun17 170405 807.70 816.45 801.80 807.75 +0.80 3,620 32,946 +269
Sep17 170405 803.00 815.00 803.00 808.05 +0.90 415 958 +383
Dec17 170405 808.80 808.80 808.80 808.80 +0.90 0 26 +0
Total Volume and Open Interest 4,035 33,938 +652
Copper(CMX)
May17 170405 262.00 269.50 261.35 268.00 +6.80 44,110 120,250 -1,250
Jul17 170405 263.50 271.10 263.10 269.60 +6.70 7,839 64,582 +1,075
Sep17 170405 267.00 272.50 267.00 271.10 +6.70 2,935 22,539 +227
Dec17 170405 266.35 274.10 266.25 272.80 +6.70 1,840 31,031 +327
Mar18 170405 268.95 274.90 268.95 274.15 +6.75 469 10,144 -45
Total Volume and Open Interest 57,795 277,949 +175
E-mini DJIA Index(CBOT)
Jun17 170405 20658 20828 20557 20577 -57 112,384 129,319 +963
Sep17 170405 20603 20763 20494 20524 -55 25 289 -7
Dec17 170405 20484 20678 20484 20484 -58 0 29 +0
Mar18 170405 20454 20587 20454 20454 -58      
Total Volume and Open Interest 112,409 129,637 +956
S & P 500(CME)
Jun17 170405 2353.90 2374.70 2344.10 2346.60 -10.00 669 55,146 -155
Sep17 170405 2343.80 2371.70 2342.20 2343.80 -9.90 0 89 +3
Dec17 170405 2341.70 2369.60 2340.10 2341.70 -9.90      
Mar18 170405 2339.70 2367.60 2338.10 2339.70 -9.90      
Total Volume and Open Interest 669 55,235 -152
S & P 500 E-Mini(CME)
Jun17 170405 2358.75 2375.00 2343.75 2346.50 -10.00 1,209,054 2,845,954 +12,553
Sep17 170405 2356.50 2372.00 2341.25 2343.75 -10.00 1,963 5,389 +1,019
Dec17 170405 2355.00 2370.00 2339.50 2341.75 -9.75 15 1,906 -7
Mar18 170405 2339.75 2366.00 2339.25 2339.75 -9.75 0 20 +0
Total Volume and Open Interest 1,211,032 2,853,269 +13,565
NASDAQ 100 E-Mini(CME)
Jun17 170405 5447.00 5481.25 5409.00 5416.25 -27.75 195,119 241,601 +2,340
Sep17 170405 5448.75 5485.75 5415.00 5421.00 -27.75 178 496 -10
Dec17 170405 5471.50 5485.50 5422.50 5422.50 -27.75 1 30 +0
Total Volume and Open Interest 195,298 242,137 +2,330
S&P Midcap 400(CME) e-Mini
Jun17 170405 1709.50 1721.80 1688.00 1693.00 -13.80 17,033 93,722 +2,806
Sep17 170405 1691.60 1718.40 1689.10 1691.60 -13.80 0 1 +0
Dec17 170405 1688.30 1702.60 1688.30 1688.30 -13.80      
Total Volume and Open Interest 17,033 93,723 +2,806
Volatility Index(CBOE)
Apr17 170405 13.23 13.95 12.85 13.88 +0.65 85,457 227,610 -18,413
May17 170405 13.35 13.95 13.10 13.88 +0.50 63,600 133,934 +5,561
Jun17 170405 14.12 14.65 13.85 14.53 +0.40 18,320 47,690 +3
Jul17 170405 14.93 15.38 14.65 15.28 +0.35 8,051 36,798 +209
Total Volume and Open Interest 189,158 507,792 -11,287
S & P 600(CME)
Jun17 170405 819.50 819.50 819.50 819.50 -9.10      
Sep17 170405 818.20 818.20 818.20 818.20 -9.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170405 1369.40 1382.70 1344.80 1347.20 -20.90 139,742 442,973 +129,565
Sep17 170405 1371.00 1376.00 1345.50 1345.70 -20.90 151,079 130,727 -278,376
Dec17 170405 1344.20 1344.20 1344.20 1344.20 -20.90 167,864 365,054 +101,375
Total Volume and Open Interest 131,828 560,648 +4,965
Nikkei 225(CME)
Jun17 170405 18995 19080 18830 18845 -120 14,591 37,827 +48
Sep17 170405 19125 19130 18875 18885 -105 0 31 +0
Total Volume and Open Interest 14,591 37,858 +48
Nikkei 225(SGX)
Jun17 170405 18800 18945 18755 18870 +55 93,723 185,087 +2,396
Sep17 170405 18750 18885 18750 18835 +50 88 746 +67
Dec17 170405 18720 18720 18720 18720 +50 0 2,413 +0
Total Volume and Open Interest 93,864 194,611 +2,463
Nikkei 225 Mini(JPX)
Jun17 170405 18805 18935 18750 18860 +40 710,656 362,629 -4,162
Sep17 170405 18760 18895 18715 18820 +50 4,267 7,004 +310
Dec17 170405 18610 18765 18580 18700 +50 455 2,575 +98
Total Volume and Open Interest 756,019 484,591 -1,727
Nikkei 225(JPX)
Jun17 170405 18810 18940 18750 18860 +40 63,705 330,832 +924
Sep17 170405 18740 18891 18720 18820 +50 343 13,889 +289
Dec17 170405 18650 18760 18610 18700 +50 11 37,156 -350
Total Volume and Open Interest 64,059 433,195 +880
Nikkei 225(CME) Yen
Jun17 170405 18930 19025 18765 18795 -105 39,284 60,996 +55
Sep17 170405 18755 18960 18750 18755 -105 0 3 +0
Dec17 170405 18645 18645 18645 18645 -105      
Total Volume and Open Interest 39,284 61,000 +55
Nikkei 225(CME) e-Mini Yen
Jun17 170405 18810 19010 18800 18800 -100 0 13 +0
Sep17 170405 18760 18760 18760 18760 -100      
Dec17 170405 18650 18650 18650 18650 -100      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr17 170405 5107.5 5118.5 5062.5 5086.5 -9.0 77,539 384,667 -7,849
May17 170405 5043.0 5052.5 5000.0 5023.0 -9.0 5 1,120 -39
Jun17 170405 4988.5 5000.5 4953.0 4973.5 -9.0 96 25,192 +18
Sep17 170405 4961.0 4961.0 4961.0 4961.0 -9.0 0 4,010 +0
Dec17 170405 4943.0 4943.0 4943.0 4943.0 -9.0 0 1 +0
Mar18 170405 4932.0 4932.0 4932.0 4932.0 -9.0      
Total Volume and Open Interest 77,640 414,994 -7,870
Hang Seng Index(HKFE)
Apr17 170405 24247 24419 24143 24400 +157 60,954 136,583 +760
May17 170405 24145 24305 24056 24297 +159 137 1,350 +66
Jun17 170405 23960 24099 23836 24092 +155 1,556 16,677 +164
Total Volume and Open Interest 62,693 159,367 +1,009
DAX(EUREX)
Jun17 170405 12326.5 12326.5 12193.0 12240.0 -67.5 63,129 179,795 +2,360
Sep17 170405 12314.5 12314.5 12232.0 12233.0 -66.5 223 5,317 -4
Dec17 170405 12265.5 12274.5 12205.0 12224.0 -67.5 2 3,352 +3
Total Volume and Open Interest 63,354 188,464 +2,359
Mini-DAX(EUREX)
Jun17 170405 12326.0 12326.0 12197.0 12240.0 -67.5 24,442 10,692 -106
Sep17 170405 12299.0 12305.0 12199.0 12233.0 -66.5 59 235 +14
Dec17 170405 12291.0 12291.0 12217.0 12224.0 -67.5 7 16 -1
Total Volume and Open Interest 24,508 10,943 -93
DJ EuroSTOXX 50(EUREX)
Jun17 170405 3420 3426 3385 3401 -8 1,087,828 3,949,030 +25,575
Sep17 170405 3411 3416 3382 3393 -8 272 45,332 +12
Dec17 170405 3372 3380 3372 3380 -8 41 34,496 +0
Total Volume and Open Interest 1,088,141 4,028,858 +25,587
Swiss Market Index(EUREX)
Jun17 170405 8544 8547 8475 8542 +13 25,199 203,634 +2,481
Sep17 170405 8496 8520 8456 8520 +13 5 4,085 +0
Dec17 170405 8463 8490 8463 8490 +13 0 96 +0
Total Volume and Open Interest 25,204 207,815 +2,481
FT-SE 100(EURONEXT)
Jun17 170405 7277.00 7294.00 7224.50 7265.00 +16.50 86,173 749,121 -1,396
Sep17 170405 7205.00 7224.00 7178.00 7200.50 +16.50 2 31 +0
Dec17 170405 7159.50 7159.50 7159.50 7159.50 +16.50 0 150 +0
Total Volume and Open Interest 86,175 749,302 -1,396
SPI 200(SFE)
Jun17 170405 5846.0 5874.0 5830.0 5859.0 +15.0 24,477 277,570 -1,868
Sep17 170405 5803.0 5803.0 5803.0 5803.0 +15.0 131 2,094 +130
Dec17 170405 5791.0 5791.0 5791.0 5791.0 +15.0 0 1,478 +0
Total Volume and Open Interest 24,662 282,024 -1,786
FTSE MIB(ISE)
Jun17 170405 19830.00 19980.00 19775.00 19821.00 -2.00 19,646 35,723 +685
Sep17 170405 19780.00 19900.00 19705.00 19744.00 -9.00 19 76 +0
Dec17 170405 19642.00 19642.00 19642.00 19642.00 -6.00 0 25 +0
Total Volume and Open Interest 19,665 35,824 +685
KOSPI 200(KFE)
Jun17 170405 281.40 281.85 279.15 280.95 -0.50 131,245 273,362 +2,860
Sep17 170405 281.75 282.25 279.70 281.45 -0.50 188 10,020 +19
Dec17 170405 282.25 282.25 281.75 281.80 -0.20 1 17,274 -201
Total Volume and Open Interest 131,434 314,687 +6,062
GSCI(CME)
Apr17 170405 393.50 394.10 389.75 391.05 +1.85 142 15,219 -29
May17 170405 395.75 396.85 393.00 394.00 +1.80 0 352 +0
Jun17 170405 395.00 395.00 395.00 395.00 +1.80      
Total Volume and Open Interest 142 15,571 -29
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!!!