Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170407 938.50 945.50 937.50 942.00 +0.50 84,594 302,907 -1,476
Jul17 170407 949.75 956.50 948.50 953.25 +0.50 49,868 223,285 +4,369
Aug17 170407 951.75 958.00 950.50 954.75 unch 6,623 28,914 +1,542
Sep17 170407 951.25 954.25 948.00 951.75 -0.50 1,186 7,492 +74
Nov17 170407 947.75 952.75 946.00 949.50 -1.25 16,679 156,406 +79
Jan18 170407 953.25 958.00 952.50 955.75 -1.00 315 8,351 -35
Mar18 170407 957.00 962.00 955.75 959.75 -0.75 480 8,992 +2
May18 170407 962.50 966.50 960.50 964.50 -0.50 140 3,871 -10
Jul18 170407 970.50 972.25 967.00 971.00 -0.25 230 10,649 +136
Aug18 170407 966.75 966.75 966.75 966.75 -0.25 2 52 +2
Sep18 170407 954.50 954.50 954.50 954.50 -0.50 0 39 +0
Nov18 170407 943.00 947.75 942.25 946.50 +0.50 129 3,121 +70
Jan19 170407 949.75 949.75 949.75 949.75 +0.25 0 59 +0
Mar19 170407 951.75 951.75 951.75 951.75 unch      
Total Volume and Open Interest 160,246 754,182 +4,753
Soybean Meal(CBOT)
May17 170407 308.10 309.90 306.70 307.40 -1.30 48,543 148,588 -1,102
Jul17 170407 312.30 313.60 310.60 311.40 -1.00 31,516 128,197 +2,255
Aug17 170407 313.00 314.20 311.30 312.10 -1.00 4,856 18,084 +396
Sep17 170407 312.90 314.20 311.50 312.10 -1.10 2,557 14,708 +333
Oct17 170407 311.00 312.50 309.60 310.30 -1.20 1,873 11,415 +158
Dec17 170407 311.70 313.40 310.10 310.90 -1.30 8,437 53,883 +509
Jan18 170407 312.40 313.60 310.70 311.40 -1.40 277 3,770 +81
Mar18 170407 313.10 314.30 311.40 312.10 -1.10 341 4,614 +15
May18 170407 313.80 314.70 312.30 312.90 -1.00 123 2,549 -33
Jul18 170407 316.30 316.30 314.00 314.70 -0.80 147 2,814 -1
Total Volume and Open Interest 98,737 390,632 +2,647
Soybean Oil(CBOT)
May17 170407 31.29 31.67 31.03 31.62 +0.25 49,846 160,244 -2,730
Jul17 170407 31.60 31.94 31.30 31.88 +0.23 29,922 134,507 +2,925
Aug17 170407 31.68 32.03 31.40 31.98 +0.23 4,857 22,637 +452
Sep17 170407 31.77 32.10 31.50 32.08 +0.23 1,962 16,139 +496
Oct17 170407 31.84 32.17 31.58 32.14 +0.26 494 12,246 +13
Dec17 170407 31.97 32.37 31.74 32.33 +0.28 6,745 65,819 +1,113
Jan18 170407 32.05 32.51 31.94 32.51 +0.29 186 3,774 -13
Mar18 170407 32.31 32.68 32.10 32.68 +0.31 830 4,885 -376
May18 170407 32.44 32.86 32.26 32.85 +0.34 100 2,017 +4
Jul18 170407 32.55 33.04 32.47 33.04 +0.32 319 1,963 +53
Total Volume and Open Interest 95,840 426,661 +2,279
Canola(WCE)
May17 170407 485.6 489.5 481.4 489.1 +3.4 10,551 67,607 -315
Jul17 170407 489.7 492.9 485.1 492.6 +3.0 14,086 63,939 +2,753
Nov17 170407 480.9 484.5 477.0 484.3 +3.3 3,701 59,033 -256
Jan18 170407 480.9 487.0 479.5 486.6 +3.3 2,019 9,162 +641
Mar18 170407 484.0 489.6 484.0 489.4 +3.4 56 595 +27
Total Volume and Open Interest 30,413 200,486 +2,850
Corn(CBOT)
May17 170407 360.50 361.75 357.25 359.50 -1.25 137,979 530,903 -7,643
Jul17 170407 368.25 369.50 365.25 367.25 -1.25 69,397 433,725 +11,739
Sep17 170407 376.00 377.00 373.00 374.75 -1.50 33,690 174,978 -155
Dec17 170407 385.50 386.50 382.50 384.50 -1.50 43,797 222,043 +1,235
Mar18 170407 394.50 395.25 391.75 393.50 -1.50 6,430 57,452 -139
May18 170407 401.25 401.25 397.50 399.50 -1.50 509 7,561 +28
Jul18 170407 405.50 405.75 402.25 404.50 -1.50 1,948 17,319 +459
Sep18 170407 397.00 399.25 397.00 399.25 unch 288 2,118 +93
Dec18 170407 400.25 401.25 398.75 401.25 +1.25 957 17,841 +187
Mar19 170407 408.00 408.00 408.00 408.00 +1.00 4 369 +0
Total Volume and Open Interest 295,002 1,464,998 +5,804
Wheat(CBOT)
May17 170407 422.75 425.25 419.50 424.00 +0.75 51,898 234,632 +1,208
Jul17 170407 435.75 437.25 432.00 436.25 +0.25 30,385 154,136 +4,668
Sep17 170407 449.75 451.25 445.75 449.75 -0.50 7,573 53,931 -247
Dec17 170407 470.25 471.00 465.75 470.00 -0.75 5,485 65,648 +728
Mar18 170407 487.25 487.50 482.50 486.50 -1.25 1,044 11,168 -54
May18 170407 494.25 497.25 493.00 497.25 -1.00 287 1,435 +35
Total Volume and Open Interest 96,826 523,586 +6,386
Wheat(KCBT)
May17 170407 420.25 423.25 417.00 421.75 +1.75 16,674 107,503 -1,070
Jul17 170407 432.25 435.75 430.00 434.25 +1.25 13,302 106,360 +2,174
Sep17 170407 450.25 451.50 445.75 449.75 +1.00 2,681 20,300 +77
Dec17 170407 473.75 476.00 470.00 474.25 +1.25 3,755 25,989 +1,127
Mar18 170407 489.00 493.00 487.50 491.25 +1.25 3,204 12,567 +1,404
May18 170407 500.00 502.50 497.50 501.25 +1.50 344 2,354 +47
Jul18 170407 506.00 510.00 503.75 508.50 +3.25 644 2,900 +300
Total Volume and Open Interest 40,605 278,339 +4,059
Wheat(MGE)
May17 170407 522.25 523.75 517.25 518.25 -3.50 2,930 21,646 -579
Jul17 170407 529.25 530.75 525.00 526.25 -3.00 3,939 22,068 +1,035
Sep17 170407 538.25 539.00 533.75 534.50 -3.00 1,250 10,225 +225
Dec17 170407 549.50 549.75 545.00 546.50 -2.00 1,054 7,567 +72
Mar18 170407 559.25 560.25 556.50 557.25 -2.25 305 4,538 +99
May18 170407 565.00 565.50 563.00 563.50 -2.50 303 2,097 +106
Total Volume and Open Interest 9,981 68,763 +1,064
Oats(CBOT)
May17 170407 218.75 219.50 215.75 216.50 -2.25 498 3,968 -107
Jul17 170407 217.50 218.25 215.00 216.00 -1.25 239 2,135 +71
Sep17 170407 216.75 216.75 214.00 214.50 -0.50 5 88 +2
Dec17 170407 216.75 216.75 215.50 215.50 -0.25 43 629 +23
Total Volume and Open Interest 785 6,880 -11
Rough Rice(CBOT)
May17 170407 10.21 10.26 10.14 10.23 +0.05 888 7,873 -155
Jul17 170407 10.42 10.52 10.42 10.49 +0.05 270 2,494 +73
Sep17 170407 10.63 10.70 10.63 10.69 +0.06 0 156 +0
Nov17 170407 10.84 10.84 10.84 10.84 +0.07 0 23 +0
Total Volume and Open Interest 1,158 10,547 -82
Live Cattle(CME)
Apr17 170407 118.800 120.480 118.750 120.050 +1.250 6,078 29,227 -974
Jun17 170407 110.000 112.700 109.930 111.800 +1.665 18,980 184,545 +202
Aug17 170407 106.200 108.500 106.200 107.980 +1.595 7,426 79,713 +1,101
Oct17 170407 106.050 107.900 106.035 107.650 +1.450 4,748 62,188 +774
Dec17 170407 107.100 108.580 107.000 108.480 +1.400 2,386 24,498 +753
Feb18 170407 107.500 108.850 107.450 108.750 +1.365 1,021 9,647 +398
Total Volume and Open Interest 41,324 394,284 +2,457
Feeder Cattle(CME)
Apr17 170407 132.035 134.435 132.000 133.750 +1.800 3,299 5,551 -475
May17 170407 132.185 134.535 132.185 133.880 +1.695 6,717 24,515 +428
Aug17 170407 133.750 136.300 133.700 135.650 +1.950 3,415 20,637 +519
Sep17 170407 133.535 135.950 133.500 135.600 +2.115 1,200 4,196 -22
Oct17 170407 132.700 134.800 132.600 134.650 +2.020 491 1,950 +156
Nov17 170407 131.000 133.150 131.000 132.950 +1.950 188 740 -10
Jan18 170407 126.950 128.350 126.950 128.235 +1.685 51 491 +14
Total Volume and Open Interest 15,361 58,081 +610
Lean Hogs(CME)
Apr17 170407 63.700 63.850 63.235 63.330 -0.600 3,719 13,186 -1,697
May17 170407 69.150 69.200 68.725 69.000 -0.550 133 1,709 -6
Jun17 170407 73.430 73.450 72.330 72.785 -0.915 12,932 83,102 +222
Jul17 170407 73.535 73.600 72.800 73.250 -0.500 3,893 22,266 +213
Aug17 170407 73.350 73.600 72.800 73.285 -0.350 3,830 28,784 +403
Oct17 170407 64.600 64.800 63.985 64.450 -0.230 1,400 29,467 +144
Dec17 170407 60.350 60.930 60.000 60.600 -0.050 600 17,479 +166
Feb18 170407 63.400 64.200 63.250 63.830 +0.030 227 3,611 +55
Total Volume and Open Interest 26,799 202,281 -489
Class III Milk(CME)
Apr17 170407 15.12 15.17 15.08 15.10 -0.04 265 5,233 +4
May17 170407 15.09 15.20 14.99 15.10 -0.03 429 4,723 +77
Jun17 170407 15.31 15.43 15.21 15.33 -0.06 434 4,753 +68
Jul17 170407 15.98 16.04 15.90 15.95 -0.07 286 3,351 +55
Aug17 170407 16.36 16.52 16.36 16.43 -0.08 162 2,769 +26
Sep17 170407 16.61 16.61 16.50 16.55 -0.10 91 2,755 +48
Oct17 170407 16.64 16.65 16.49 16.50 -0.14 42 2,189 +26
Nov17 170407 16.60 16.60 16.45 16.46 -0.14 35 1,963 +24
Dec17 170407 16.45 16.45 16.35 16.41 -0.09 33 1,982 +23
Jan18 170407 16.31 16.31 16.19 16.31 -0.19 12 607 +11
Feb18 170407 16.28 16.28 16.24 16.25 -0.20 11 577 +10
Mar18 170407 16.23 16.24 16.13 16.22 -0.10 64 523 +61
Apr18 170407 16.23 16.23 16.15 16.20 -0.10 10 321 +10
Total Volume and Open Interest 1,950 32,650 +512
Cocoa(ICE)
May17 170407 2061 2062 1989 2006 -81 24,857 63,394 -9,156
Jul17 170407 2065 2065 1989 2007 -83 25,102 103,475 +7,775
Sep17 170407 2073 2073 1999 2017 -78 4,714 49,093 +1,350
Dec17 170407 2084 2086 2021 2038 -75 1,730 24,205 +377
Mar18 170407 2107 2107 2046 2063 -71 563 17,984 -65
May18 170407 2117 2122 2066 2080 -69 9 6,719 +2
Jul18 170407 2090 2096 2090 2096 -69 51 7,838 -1
Total Volume and Open Interest 57,030 282,513 +282
Coffee "C"(ICE)
May17 170407 138.00 140.30 136.60 140.05 +2.30 17,633 68,300 -4,070
Jul17 170407 140.45 142.60 138.95 142.40 +2.30 16,142 65,817 +4,294
Sep17 170407 142.65 144.95 141.35 144.75 +2.30 4,257 30,708 +1,078
Dec17 170407 146.10 148.35 144.75 148.15 +2.30 3,233 20,298 -176
Mar18 170407 149.50 151.50 147.95 151.35 +2.30 1,229 6,253 -224
May18 170407 151.30 153.65 150.70 153.55 +2.35 766 4,430 +384
Total Volume and Open Interest 43,764 203,014 +1,637
Orange Juice(ICE)
May17 170407 162.25 167.95 162.25 167.40 +5.35 930 5,735 -201
Jul17 170407 156.50 160.55 156.50 160.20 +4.55 366 3,896 +211
Sep17 170407 155.00 159.15 155.00 158.85 +4.70 36 1,112 -5
Nov17 170407 155.75 159.00 155.75 158.50 +5.00 7 415 +1
Jan18 170407 158.25 160.45 158.25 159.65 +5.00 0 80 +0
Mar18 170407 160.85 160.85 160.85 160.85 +4.70 0 39 +0
Total Volume and Open Interest 1,339 11,297 +6
Sugar #11(ICE)
May17 170407 16.58 16.84 16.48 16.77 +0.32 74,922 257,281 -16,735
Jul17 170407 16.50 16.84 16.50 16.74 +0.25 58,376 227,156 +15,311
Oct17 170407 16.78 17.02 16.78 16.88 +0.15 19,552 136,640 +2,647
Mar18 170407 17.26 17.52 17.26 17.38 +0.12 6,922 103,247 +1,020
May18 170407 17.26 17.38 17.24 17.31 +0.16 2,444 31,770 +112
Jul18 170407 17.12 17.30 17.08 17.23 +0.21 1,646 16,690 -181
Oct18 170407 17.12 17.34 17.12 17.28 +0.25 1,826 17,483 +183
Mar19 170407 17.33 17.56 17.32 17.51 +0.25 305 10,516 -40
Total Volume and Open Interest 166,025 811,043 +2,317
London Cocoa(LCE)
May17 170407 1660 1664 1606 1614 -57 13,939 79,182 -7,336
Jul17 170407 1667 1672 1610 1624 -56 13,635 73,327 +5,938
Sep17 170407 1682 1683 1626 1639 -53 2,467 38,832 -16
Dec17 170407 1700 1700 1649 1659 -50 2,236 44,322 +6
Mar18 170407 1712 1716 1671 1679 -47 1,105 29,645 -103
May18 170407 1728 1729 1687 1695 -47 502 8,883 +145
Jul18 170407 1743 1743 1704 1709 -47 302 5,212 +64
Total Volume and Open Interest 34,194 282,756 -1,300
London Sugar(LCE)
May17 170407 476.20 484.60 476.00 484.00 +10.40 10,671 24,014 -4,903
Aug17 170407 468.20 473.20 467.10 472.70 +6.60 9,556 31,708 +1,652
Oct17 170407 457.20 462.00 457.00 460.90 +5.60 955 18,084 +88
Dec17 170407 453.70 458.60 453.70 457.00 +4.90 215 7,343 +87
Mar18 170407 459.00 459.70 455.70 457.70 +4.10 91 5,319 +57
Total Volume and Open Interest 21,507 90,653 -3,007
Cotton(ICE)
May17 170407 74.51 74.60 73.38 73.46 -1.05 16,808 102,677 -6,631
Jul17 170407 76.42 76.45 75.41 75.47 -0.93 14,615 75,180 +3,323
Oct17 170407 72.77 72.77 72.77 72.77 -0.97 0 40 +0
Dec17 170407 73.13 73.17 72.19 72.29 -0.98 4,972 79,740 +595
Mar18 170407 72.84 72.94 72.46 72.49 -0.69 349 7,408 +118
May18 170407 73.00 73.11 72.70 72.78 -0.53 359 1,102 -69
Total Volume and Open Interest 37,389 268,539 -2,551
Lumber(CME)
May17 170407 399.6 399.6 399.6 399.6 +10.0 882 3,538 +10
Jul17 170407 408.5 408.5 408.5 408.5 +10.0 778 1,661 -68
Sep17 170407 411.4 411.4 410.6 411.4 +10.0 305 464 +47
Nov17 170407 408.0 408.0 406.5 408.0 +10.0 63 166 +15
Total Volume and Open Interest 2,037 5,901 +11
Crude Oil(NYM)
May17 170407 51.70 52.94 51.49 52.24 +0.54 473,019 482,370 -28,837
Jun17 170407 52.13 53.35 51.92 52.64 +0.51 166,493 364,787 +23,243
Jul17 170407 52.49 53.66 52.26 52.95 +0.48 47,952 152,691 +748
Aug17 170407 52.72 53.84 52.51 53.16 +0.44 21,428 93,256 -67
Sep17 170407 52.92 53.98 52.69 53.31 +0.41 25,761 176,751 +1,317
Oct17 170407 52.96 54.06 52.92 53.43 +0.40 9,489 70,191 +1,701
Nov17 170407 53.51 54.11 52.96 53.52 +0.40 5,892 49,848 +409
Dec17 170407 53.18 54.18 52.94 53.58 +0.40 48,698 264,465 +3,750
Jan18 170407 54.00 54.15 53.00 53.60 +0.39 4,505 61,532 +799
Feb18 170407 53.23 53.98 53.00 53.59 +0.38 1,757 28,734 +389
Mar18 170407 53.74 54.06 52.98 53.55 +0.36 4,104 46,819 +1,521
Apr18 170407 53.60 54.02 53.00 53.49 +0.34 1,683 17,541 +532
May18 170407 53.43 53.43 53.43 53.43 +0.32 1,613 13,412 +474
Jun18 170407 53.20 53.75 52.81 53.37 +0.31 7,599 87,994 +491
Jul18 170407 53.29 53.29 53.29 53.29 +0.30 476 12,601 +155
Aug18 170407 53.21 53.21 53.21 53.21 +0.29 376 8,514 -98
Total Volume and Open Interest 838,800 2,210,190 +9,269
e-miNY Crude Oil(NYM)
May17 170407 51.700 52.950 51.500 52.250 +0.550 6,381 2,651 +239
Jun17 170407 52.150 53.375 51.925 52.650 +0.525 224 705 +12
Jul17 170407 52.450 53.625 52.325 52.950 +0.475 33 250 +1
Aug17 170407 53.475 53.850 52.575 53.150 +0.425 1 39 +0
Sep17 170407 53.650 53.750 52.750 53.300 +0.400 3 112 -1
Oct17 170407 54.050 54.050 52.875 53.425 +0.400 0 4 +0
Nov17 170407 53.450 53.525 52.950 53.525 +0.400 1 106 +1
Dec17 170407 53.950 54.225 53.000 53.575 +0.400 43 185 +22
Jan18 170407 53.600 53.600 53.600 53.600 +0.400 24 91 -24
Feb18 170407 53.600 53.600 53.600 53.600 +0.400 0 51 +0
Total Volume and Open Interest 6,710 4,331 +250
NY Harbor ULSD(NYM)
May17 170407 161.20 164.39 160.67 162.84 +1.55 50,338 111,669 -4,936
Jun17 170407 161.98 165.02 161.38 163.44 +1.45 37,186 86,855 +5,801
Jul17 170407 162.99 165.81 162.24 164.16 +1.32 18,081 51,845 +2,087
Aug17 170407 166.14 166.38 163.42 164.98 +1.24 7,418 24,216 +362
Sep17 170407 164.95 167.67 164.24 165.98 +1.19 4,375 27,550 +360
Oct17 170407 165.70 168.72 165.64 167.00 +1.14 2,503 9,951 -96
Nov17 170407 168.14 169.72 166.70 167.97 +1.11 814 11,137 +136
Dec17 170407 167.94 170.53 167.15 168.78 +1.10 5,617 58,990 +254
Jan18 170407 169.05 169.81 168.37 169.64 +1.11 248 7,745 +103
Feb18 170407 170.01 170.01 168.75 170.01 +1.10 155 3,518 +36
Mar18 170407 169.78 169.78 168.46 169.77 +1.09 308 4,266 +50
Apr18 170407 168.73 168.83 168.59 168.83 +1.08 228 2,324 -7
May18 170407 168.03 168.03 168.03 168.03 +1.08 126 1,319 +65
Jun18 170407 166.98 168.95 166.10 167.61 +1.10 187 12,167 +98
Total Volume and Open Interest 127,981 427,559 +4,517
RBOB Gasoline(NYM)
May17 170407 173.03 176.60 171.54 174.62 +1.66 60,600 118,695 -7,635
Jun17 170407 172.95 176.12 171.41 174.27 +1.63 46,098 79,939 +4,171
Jul17 170407 172.25 175.35 170.78 173.54 +1.52 20,240 45,074 +930
Aug17 170407 170.79 173.72 169.45 172.04 +1.45 6,496 24,526 -56
Sep17 170407 170.00 171.35 167.22 169.73 +1.43 6,027 31,220 -285
Oct17 170407 156.60 157.83 154.71 156.81 +1.44 1,993 19,339 -154
Nov17 170407 154.41 154.45 151.44 153.77 +1.44 968 12,779 -180
Dec17 170407 150.90 153.16 149.31 151.62 +1.44 3,163 34,051 +234
Jan18 170407 151.28 151.36 149.22 151.07 +1.40 48 4,724 -6
Feb18 170407 151.85 151.85 150.01 151.85 +1.41 45 2,135 +2
Total Volume and Open Interest 147,742 394,388 -3,437
e-miNY RBOB Gasoline(NYM)
May17 170407 174.62 174.62 174.62 174.62 +1.66 0 1 +0
Jun17 170407 174.27 174.27 174.27 174.27 +1.63      
Jul17 170407 173.54 173.54 173.54 173.54 +1.52      
Aug17 170407 172.04 172.04 172.04 172.04 +1.45      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170407 3.307 3.340 3.246 3.261 -0.070 165,907 292,364 -9,334
Jun17 170407 3.379 3.413 3.318 3.331 -0.070 54,580 135,547 +4,982
Jul17 170407 3.448 3.479 3.390 3.402 -0.068 36,300 159,132 +2,394
Aug17 170407 3.488 3.499 3.417 3.425 -0.066 17,636 64,174 +2,233
Sep17 170407 3.473 3.476 3.400 3.411 -0.064 16,014 106,854 +1,175
Oct17 170407 3.468 3.492 3.410 3.423 -0.063 29,810 124,334 +272
Nov17 170407 3.511 3.534 3.458 3.470 -0.061 12,199 45,846 +925
Dec17 170407 3.637 3.648 3.580 3.590 -0.057 13,023 59,873 +1,219
Jan18 170407 3.693 3.717 3.640 3.660 -0.055 15,847 89,051 +938
Feb18 170407 3.639 3.657 3.601 3.619 -0.052 5,979 33,912 +753
Mar18 170407 3.553 3.557 3.500 3.521 -0.050 13,250 57,009 +65
Apr18 170407 2.924 2.924 2.887 2.903 -0.028 12,665 85,204 +957
May18 170407 2.849 2.849 2.819 2.833 -0.024 4,405 26,218 -44
Jun18 170407 2.876 2.876 2.837 2.851 -0.022 1,780 16,313 +560
Jul18 170407 2.876 2.880 2.855 2.871 -0.020 2,207 18,578 +221
Aug18 170407 2.888 2.888 2.860 2.873 -0.020 1,868 14,384 +85
Total Volume and Open Interest 413,116 1,434,233 +9,687
Brent Crude Oil(ICE)
Jun17 170407 54.88 56.08 54.57 55.24 +0.35 239,472 561,359 -9,417
Jul17 170407 55.13 56.35 54.85 55.53 +0.36 112,490 329,036 +3,498
Aug17 170407 55.31 56.52 55.05 55.72 +0.37 42,704 150,228 +381
Sep17 170407 55.41 56.59 55.15 55.82 +0.37 37,591 199,638 -3,276
Oct17 170407 55.47 56.59 55.20 55.87 +0.36 14,081 110,976 +877
Nov17 170407 55.49 56.58 55.22 55.89 +0.36 6,396 67,580 -129
Dec17 170407 55.53 56.58 55.21 55.87 +0.34 65,862 259,835 +1,786
Jan18 170407 55.73 56.46 55.26 55.85 +0.34 2,666 45,253 +202
Feb18 170407 55.93 56.25 55.23 55.81 +0.35 1,946 33,884 +218
Mar18 170407 55.93 55.93 55.74 55.74 +0.34 4,900 36,110 +1,312
Apr18 170407 55.67 55.72 55.67 55.67 +0.33 610 19,409 -16
May18 170407 55.58 55.58 55.58 55.58 +0.32 1,284 19,772 +184
Jun18 170407 55.05 55.94 54.86 55.47 +0.32 14,148 87,413 +227
Jul18 170407 55.39 55.39 55.39 55.39 +0.32 248 13,484 +51
Total Volume and Open Interest 587,425 2,384,035 +3,015
Gas Oil(ICE)
Apr17 170407 485.00 493.50 483.50 487.75 +4.50 47,122 84,078 -17,377
May17 170407 486.75 495.25 484.50 489.25 +4.50 90,772 151,146 +3,303
Jun17 170407 488.25 496.25 485.75 490.25 +4.00 70,618 133,672 +2,150
Jul17 170407 489.25 497.50 487.25 491.75 +4.00 22,411 90,109 +1,283
Aug17 170407 491.75 499.25 490.25 493.50 +3.75 9,575 56,050 -1,004
Sep17 170407 493.25 500.50 492.25 495.25 +3.50 8,752 47,441 +427
Oct17 170407 496.25 503.00 493.75 497.75 +3.50 5,195 41,897 +179
Nov17 170407 497.00 503.50 495.25 498.25 +3.25 1,658 18,398 -4
Dec17 170407 496.75 504.50 494.50 498.50 +3.25 13,146 88,603 +281
Jan18 170407 505.00 505.00 496.75 499.75 +3.00 826 16,902 -53
Total Volume and Open Interest 278,209 913,408 -10,059
Ethanol(CBOT)
May17 170407 1.613 1.636 1.612 1.629 +0.019 560 3,033 -66
Jun17 170407 1.600 1.615 1.593 1.608 +0.015 251 897 +123
Jul17 170407 1.585 1.591 1.574 1.587 +0.014 6 255 +4
Aug17 170407 1.567 1.573 1.567 1.573 +0.019 0 442 +0
Sep17 170407 1.566 1.566 1.566 1.566 +0.019 0 81 +0
Oct17 170407 1.548 1.548 1.548 1.548 +0.013 0 182 +0
Nov17 170407 1.520 1.525 1.520 1.525 +0.008 0 89 +0
Dec17 170407 1.508 1.508 1.508 1.508 +0.008 0 20 +0
Total Volume and Open Interest 817 5,001 +61
WTI Crude Oil(ICE)
May17 170407 51.73 52.93 51.50 52.24 +0.54 25,109 60,244 -1,533
Jun17 170407 52.16 53.34 51.93 52.64 +0.51 53,506 121,193 +2,475
Jul17 170407 52.56 53.64 52.26 52.95 +0.48 27,013 60,040 +1,208
Aug17 170407 52.88 53.80 52.50 53.16 +0.44 9,137 23,272 +340
Sep17 170407 53.05 53.97 52.78 53.31 +0.41 5,735 41,648 +553
Oct17 170407 53.48 54.02 52.95 53.43 +0.40 2,463 20,212 +195
Nov17 170407 53.73 54.08 53.07 53.52 +0.40 1,386 5,475 -53
Dec17 170407 53.32 53.98 53.05 53.58 +0.40 14,112 115,385 -251
Jan18 170407 53.27 53.60 53.27 53.60 +0.39 489 5,036 +67
Feb18 170407 53.59 53.59 53.59 53.59 +0.38 193 4,276 -20
Mar18 170407 53.55 53.55 53.55 53.55 +0.36 233 9,358 +44
Apr18 170407 53.49 53.49 53.49 53.49 +0.34 112 2,248 +27
May18 170407 53.43 53.43 53.43 53.43 +0.32 57 1,069 -12
Jun18 170407 53.40 53.65 53.09 53.37 +0.31 1,863 35,062 +22
Jul18 170407 53.29 53.29 53.29 53.29 +0.30 0 347 +0
Aug18 170407 53.21 53.21 53.21 53.21 +0.29 0 1,578 +0
Total Volume and Open Interest 145,265 639,867 +3,597
US Dollar Index(ICE)
Jun17 170407 100.645 101.185 100.400 101.118 +0.548 18,133 67,752 -165
Sep17 170407 100.505 101.000 100.310 100.948 +0.533 91 1,003 +12
Dec17 170407 100.350 100.772 100.345 100.772 +0.522 15 425 +0
Total Volume and Open Interest 18,240 69,229 -154
Australian Dollar(CME)
Jun17 170407 75.33 75.37 74.83 74.85 -0.46 69,277 129,965 -1,431
Sep17 170407 75.23 75.23 74.75 74.75 -0.46 115 1,009 +13
Dec17 170407 74.82 74.82 74.67 74.67 -0.46 11 64 +3
Total Volume and Open Interest 69,467 131,706 -1,424
British Pound(CME)
Jun17 170407 124.90 124.99 123.86 124.01 -0.97 81,326 241,796 -183
Sep17 170407 125.15 125.21 124.20 124.34 -0.96 20 574 +8
Dec17 170407 124.86 124.94 124.58 124.70 -0.96 0 213 +0
Total Volume and Open Interest 81,495 243,372 -186
Canadian Dollar(CME)
Jun17 170407 74.59 75.02 74.52 74.61 -0.03 42,302 132,023 +1,664
Sep17 170407 74.78 75.15 74.63 74.72 -0.02 41 1,969 -6
Dec17 170407 75.06 75.19 74.77 74.85 -0.01 3 1,614 +2
Mar18 170407 75.10 75.32 74.91 74.97 -0.02 0 102 +0
Total Volume and Open Interest 42,407 136,611 +1,659
Japanese Yen(CME)
Jun17 170407 90.46 91.05 90.04 90.21 -0.33 157,682 190,922 -327
Sep17 170407 90.78 91.39 90.43 90.60 -0.31 340 1,030 -77
Dec17 170407 91.68 91.77 90.91 91.07 -0.30 8 181 +0
Total Volume and Open Interest 158,384 193,255 -295
Swiss Franc(CME)
Jun17 170407 99.86 100.12 99.45 99.51 -0.38 17,687 41,637 +526
Sep17 170407 100.12 100.67 100.08 100.12 -0.38 2 140 +0
Dec17 170407 100.78 101.28 100.78 100.78 -0.38 0 9 +0
Total Volume and Open Interest 17,689 41,792 +526
EuroFX(CME)
Jun17 170407 106.77 107.15 106.15 106.23 -0.59 143,303 397,055 +2,383
Sep17 170407 107.26 107.52 106.66 106.74 -0.59 235 2,225 -37
Dec17 170407 108.03 108.03 107.23 107.29 -0.58 13 392 -1
Total Volume and Open Interest 144,177 400,926 +2,376
Mexican Peso(CME)
Apr17 170407 534.63 534.63 534.63 534.63 +2.38      
May17 170407 532.25 532.25 532.25 532.25 +2.25      
Total Volume and Open Interest 35,999 204,899 +3,357
Brazilian Real(CME)
May17 170407 316.00 319.00 315.05 315.50 -1.15 1,379 21,315 -165
Jun17 170407 314.35 316.55 312.90 313.20 -1.10 76 5,763 -47
Jul17 170407 311.30 312.65 311.30 311.30 -1.15      
Aug17 170407 309.55 309.55 309.55 309.55 -1.30      
Total Volume and Open Interest 1,455 27,078 -212
30-Year T-Bonds(CBOT)
Jun17 170407 151~240 153~040 151~070 151~160 -0~070 204,791 654,629 +2,514
Sep17 170407 151~060 151~220 150~010 150~080 -0~070 18 85 +0
Dec17 170407 150~080 150~080 150~080 150~080 -0~070      
Total Volume and Open Interest 204,809 654,714 +2,514
10-Year T-Notes(CBOT)
Jun17 170407 125~040 125~250 124~230 124~260 -0~100 1,079,521 3,066,293 -312
Sep17 170407 124~280 125~125 124~110 124~135 -0~105 273 1,577 +100
Dec17 170407 124~135 124~135 124~135 124~135 -0~105      
Total Volume and Open Interest 1,079,794 3,067,870 -212
5-Year T-Notes(CBOT)
Jun17 170407 118~016 118~150 117~240 117~260 -0~076 609,498 3,021,453 -41,764
Sep17 170407 117~182 117~240 117~066 117~070 -0~076 0 109 +0
Dec17 170407 117~070 117~070 117~070 117~070 -0~076      
Total Volume and Open Interest 609,498 3,021,562 -41,764
2 Year T-Notes(CBOT)
Jun17 170407 108~084 108~124 108~054 108~060 -0~024 213,700 1,354,394 -1,641
Sep17 170407 108~010 108~010 108~010 108~010 -0~024      
Dec17 170407 108~010 108~010 108~010 108~010 -0~024      
Total Volume and Open Interest 213,700 1,354,394 -1,641
Eurodollars(CME)
Jun17 170407 98.695 98.720 98.685 98.690 -0.005 292,822 1,432,897 -29,344
Sep17 170407 98.560 98.600 98.540 98.550 -0.015 256,996 1,350,341 +13,175
Dec17 170407 98.470 98.520 98.445 98.455 -0.015 489,111 1,506,761 +36,614
Mar18 170407 98.400 98.455 98.355 98.370 -0.025 258,890 1,123,368 +5,091
Jun18 170407 98.300 98.370 98.250 98.260 -0.040 310,960 1,039,634 +15,299
Sep18 170407 98.210 98.285 98.145 98.155 -0.050 254,315 793,592 -7,495
Dec18 170407 98.100 98.185 98.030 98.040 -0.055 317,859 1,481,206 +34,478
Mar19 170407 98.030 98.125 97.960 97.975 -0.050 185,760 692,399 +21,995
Jun19 170407 97.965 98.065 97.895 97.910 -0.050 174,836 666,570 +7,430
Sep19 170407 97.900 98.005 97.830 97.845 -0.050 140,121 571,433 +9,861
Dec19 170407 97.820 97.925 97.750 97.765 -0.045 138,646 610,248 +12,018
Mar20 170407 97.775 97.880 97.700 97.720 -0.040 87,403 346,723 +7,087
Jun20 170407 97.720 97.825 97.655 97.670 -0.040 56,005 197,663 +2,773
Sep20 170407 97.670 97.780 97.605 97.620 -0.040 56,010 184,156 -6,627
Dec20 170407 97.610 97.715 97.545 97.560 -0.035 50,223 280,503 +7,706
Mar21 170407 97.570 97.675 97.510 97.525 -0.030 37,505 109,534 +1,292
Jun21 170407 97.525 97.625 97.465 97.485 -0.025 20,433 109,033 +29
Sep21 170407 97.475 97.580 97.420 97.440 -0.020 24,713 61,269 -489
Total Volume and Open Interest 3,237,605 13,067,012 +123,596
Ultra T-Bond(CBOT)
Jun17 170407 161~17 163~11 160~25 161~08 -0~07 79,913 716,332 +3,210
Sep17 170407 160~05 161~28 159~27 160~05 -0~07 0 611 +0
Dec17 170407 160~05 160~05 160~05 160~05 -0~07      
Total Volume and Open Interest 79,913 716,943 +3,210
Ultra 10-Yr T-Note(CBOT)
Jun17 170407 134~180 135~150 134~020 134~060 -0~110 99,332 351,883 +6,448
Sep17 170407 133~140 133~140 133~140 133~140 -0~110      
Dec17 170407 133~140 133~140 133~140 133~140 -0~110      
Total Volume and Open Interest 99,332 351,883 +6,448
30 Day Federal Funds(CBOT)
Apr17 170407 99.107 99.107 99.105 99.107 unch 13,592 433,372 -4,571
May17 170407 99.095 99.100 99.095 99.095 unch 27,812 252,860 +5,412
Jun17 170407 99.015 99.030 99.010 99.015 unch 6,695 69,595 -146
Jul17 170407 98.935 98.970 98.935 98.940 unch 24,748 129,796 +112
Aug17 170407 98.915 98.950 98.915 98.920 unch 12,657 102,790 +1,362
Sep17 170407 98.875 98.910 98.875 98.880 unch 10,341 30,182 +3,606
Total Volume and Open Interest 151,096 1,589,164 +12,489
Japanese Govt Bonds(SGX)
Jun17 170407 150.42 150.63 150.41 150.57 +0.16 937 16,116 -238
Sep17 170407 150.57 150.57 150.57 150.57 +0.16      
Dec17 170407 150.57 150.57 150.57 150.57 +0.16      
Total Volume and Open Interest 937 16,116 -238
Euro-Buxl(EUREX)
Jun17 170407 171.74 172.70 171.00 172.20 +1.14 41,188 182,759 -3,982
Sep17 170407 169.88 170.88 169.68 170.44 +1.14 241 2,469 +8
Dec17 170407 168.66 168.66 168.66 168.66 +1.14      
Total Volume and Open Interest 41,429 185,228 -3,974
Euro-Bund(EUREX)
Jun17 170407 162.78 163.05 162.50 162.85 +0.46 589,191 1,947,676 +21,196
Sep17 170407 164.61 164.91 164.40 164.75 +0.50 3,803 43,729 +4,315
Dec17 170407 161.85 161.85 161.85 161.85 +0.46 0 1 +0
Total Volume and Open Interest 592,994 1,991,406 +25,511
Euro-Bobl(EUREX)
Jun17 170407 132.30 132.48 132.25 132.44 +0.23 337,466 1,321,337 +13,504
Sep17 170407 133.02 133.20 133.02 133.20 +0.25 45 14,888 +1,532
Dec17 170407 132.14 132.14 132.14 132.14 +0.23      
Total Volume and Open Interest 337,511 1,336,225 +15,036
Euro-Schatz(EUREX)
Jun17 170407 112.38 112.42 112.36 112.40 +0.07 199,743 1,265,180 -9,152
Sep17 170407 112.21 112.21 112.21 112.21 +0.06 0 50 +0
Dec17 170407 113.21 113.21 113.21 113.21 +0.07      
Total Volume and Open Interest 199,743 1,265,230 -9,152
3-Mth Euribor(EUREX)
Jun17 170407 100.320 100.320 100.320 100.320 unch 6 34,132 +200
Sep17 170407 100.300 100.300 100.300 100.300 unch 102 4,942 +0
Dec17 170407 100.275 100.280 100.275 100.280 +0.005 150 6,410 +1
Total Volume and Open Interest 316 71,726 +323
Long Gilt(LIFFE)
Jun17 170407 128~05 128~20 127~29 128~08 +0~09 127,716 687,879 -808
Sep17 170407 127~07 127~07 127~07 127~07 +0~07 0 2 +0
Total Volume and Open Interest 127,716 687,881 -808
3-Mth Short Sterling(LIFFE)
Jun17 170407 99.64 99.64 99.64 99.64 +0.00 24,405 486,725 -7,826
Sep17 170407 99.60 99.61 99.59 99.61 +0.01 69,095 481,217 +15,538
Dec17 170407 99.57 99.58 99.56 99.58 +0.02 83,525 402,090 +13,945
Mar18 170407 99.53 99.55 99.52 99.55 +0.02 69,457 298,407 +15,167
Jun18 170407 99.49 99.52 99.48 99.51 +0.02 75,170 327,856 +702
Sep18 170407 99.45 99.48 99.44 99.47 +0.03 75,983 212,472 +4,402
Total Volume and Open Interest 824,439 3,188,170 +51,629
3-Mth Euribor(LIFFE)
Jun17 170407 100.320 100.325 100.315 100.320 unch 48,971 478,310 +1,937
Sep17 170407 100.300 100.305 100.295 100.300 unch 46,227 437,019 +2,271
Dec17 170407 100.275 100.285 100.270 100.280 +0.010 58,893 330,028 +2,551
Total Volume and Open Interest 796,405 3,915,511 +32,010
3-Mth Aus T-Bills(SFE)
Jun17 170407 98.25 98.26 98.23 98.26 +0.01 22,903 166,386 +2,841
Sep17 170407 98.26 98.28 98.25 98.27 +0.01 38,924 185,306 +511
Dec17 170407 98.23 98.27 98.22 98.25 +0.02 59,679 237,859 +2,374
Mar18 170407 98.18 98.23 98.17 98.20 +0.01 29,610 139,882 +5,564
Jun18 170407 98.12 98.17 98.11 98.14 +0.02 33,724 117,992 +5,326
Sep18 170407 98.04 98.10 98.03 98.07 +0.02 19,140 82,420 +5,227
Dec18 170407 97.97 98.02 97.95 97.99 +0.02 8,264 47,998 +1,121
Mar19 170407 97.89 97.95 97.87 97.91 +0.02 2,710 30,134 +164
Jun19 170407 97.87 97.87 97.84 97.84 +0.03 330 7,856 +26
Sep19 170407 97.79 97.80 97.77 97.77 +0.03 0 1,046 +0
Total Volume and Open Interest 215,571 1,022,152 +23,191
10-Year Aus T-Bonds(SFE)
Jun17 170407 97.40 97.47 97.37 97.42 +0.03 162,465 983,564 +15,342
Sep17 170407 97.42 97.42 97.42 97.42 +0.03 219 219 +219
Total Volume and Open Interest 162,684 983,783 +15,561
3-Year Aus T-Bonds(SFE)
Jun17 170407 98.16 98.23 98.13 98.19 +0.04 293,993 895,271 +16,908
Sep17 170407 98.19 98.19 98.19 98.19 +0.04      
Total Volume and Open Interest 293,993 895,271 +16,908
Gold(CMX)
Apr17 170407 1249.5 1269.1 1249.5 1254.3 +4.0 169 1,958 -183
Jun17 170407 1253.9 1273.3 1252.4 1257.3 +4.0 165,264 308,324 +1,977
Aug17 170407 1257.2 1276.0 1255.8 1260.6 +4.0 1,692 41,475 +265
Oct17 170407 1259.8 1278.5 1259.8 1263.9 +4.0 528 6,230 +385
Dec17 170407 1263.3 1282.9 1262.7 1267.3 +4.1 1,107 44,552 +483
Feb18 170407 1275.4 1286.0 1266.9 1270.7 +4.3 68 7,377 +5
Apr18 170407 1274.1 1274.1 1274.1 1274.1 +4.3 182 1,298 +147
Jun18 170407 1288.6 1290.5 1277.7 1277.7 +4.3 2 4,997 -1
Aug18 170407 1281.4 1281.4 1281.4 1281.4 +4.3 1 302 -1
Oct18 170407 1295.6 1298.8 1285.3 1285.3 +4.3 0 20 +0
Dec18 170407 1300.7 1300.7 1288.0 1289.3 +4.4 1 5,803 -1
Feb19 170407 1302.2 1302.2 1293.3 1293.3 +4.4      
Total Volume and Open Interest 169,662 428,795 +3,108
Silver(CMX)
May17 170407 1825.0 1849.0 1786.5 1815.1 -9.5 50,602 154,285 -677
Jul17 170407 1832.5 1855.5 1794.5 1822.7 -9.4 7,451 39,420 +32
Sep17 170407 1839.0 1862.5 1802.0 1829.6 -9.4 551 9,025 +25
Dec17 170407 1848.5 1872.5 1811.5 1839.6 -9.3 736 16,748 +295
Mar18 170407 1878.0 1878.0 1833.0 1849.9 -9.0 65 462 +35
May18 170407 1858.6 1858.6 1858.6 1858.6 -8.1 0 32 +0
Jul18 170407 1866.2 1866.2 1866.2 1866.2 -8.1 25 115 +25
Total Volume and Open Interest 59,625 221,862 -240
Platinum(NYMEX)
Apr17 170407 959.0 959.0 959.0 959.0 +3.3 12 169 -7
Jul17 170407 961.8 983.0 951.5 962.6 +3.7 8,177 60,092 +696
Oct17 170407 962.3 985.9 956.0 966.4 +3.9 104 3,464 +67
Jan18 170407 977.4 980.0 970.2 970.2 +3.9 2 360 +1
Total Volume and Open Interest 8,301 64,252 +754
Palladium(NYMEX)
Jun17 170407 805.20 813.20 798.55 803.70 -0.40 4,521 33,326 +19
Sep17 170407 802.50 812.00 799.30 804.05 -0.40 213 1,251 +197
Dec17 170407 804.80 804.80 804.80 804.80 -0.40 0 26 +0
Total Volume and Open Interest 4,740 34,608 +213
Copper(CMX)
May17 170407 265.85 267.10 260.40 264.70 -1.10 79,770 119,722 -420
Jul17 170407 267.30 268.55 262.05 266.25 -1.10 12,986 68,887 +1,807
Sep17 170407 268.35 269.95 263.55 267.75 -1.10 3,990 24,506 +735
Dec17 170407 270.15 271.60 265.75 269.55 -1.10 2,629 31,344 -112
Mar18 170407 271.80 271.80 270.40 270.95 -1.10 535 9,874 -247
Total Volume and Open Interest 101,465 284,275 +2,067
E-mini DJIA Index(CBOT)
Jun17 170407 20620 20669 20462 20599 -6 159,505 128,997 +887
Sep17 170407 20544 20605 20417 20546 -6 60 292 -6
Dec17 170407 20505 20541 20412 20505 -7 0 29 +0
Mar18 170407 20475 20475 20399 20475 -7      
Total Volume and Open Interest 159,565 129,318 +881
S & P 500(CME)
Jun17 170407 2349.00 2360.30 2337.10 2352.20 -1.50 2,572 55,905 +487
Sep17 170407 2349.40 2356.60 2344.20 2349.40 -1.50 0 90 -3
Dec17 170407 2347.30 2354.60 2342.20 2347.30 -1.60      
Mar18 170407 2345.30 2352.60 2340.20 2345.30 -1.60      
Total Volume and Open Interest 2,572 55,995 +484
S & P 500 E-Mini(CME)
Jun17 170407 2355.25 2360.75 2336.75 2352.25 -1.50 1,595,949 2,849,681 +7,391
Sep17 170407 2352.50 2357.75 2334.25 2349.50 -1.50 2,902 6,168 +450
Dec17 170407 2343.25 2355.50 2332.50 2347.25 -1.75 952 2,215 +58
Mar18 170407 2348.00 2352.25 2336.75 2345.25 -1.75 2 18 -2
Total Volume and Open Interest 1,599,805 2,858,082 +7,897
NASDAQ 100 E-Mini(CME)
Jun17 170407 5426.75 5436.00 5382.75 5421.25 -1.50 287,867 244,341 -1,058
Sep17 170407 5429.50 5440.50 5388.50 5426.50 -1.50 234 490 +47
Dec17 170407 5428.00 5436.00 5403.50 5428.00 -1.50 1 32 +1
Total Volume and Open Interest 288,103 244,878 -1,009
S&P Midcap 400(CME) e-Mini
Jun17 170407 1708.30 1712.20 1692.10 1705.20 -2.10 21,258 94,663 +744
Sep17 170407 1703.80 1708.70 1692.60 1703.80 -2.10 1 0 -1
Dec17 170407 1700.50 1700.50 1699.50 1700.50 -2.10      
Total Volume and Open Interest 21,259 94,663 +743
Volatility Index(CBOE)
Apr17 170407 13.55 14.25 13.47 14.03 +0.45 110,037 215,943 -9,311
May17 170407 13.50 13.99 13.43 13.88 +0.35 76,373 157,013 +10,795
Jun17 170407 14.19 14.55 14.10 14.53 +0.35 19,651 51,029 +1,889
Jul17 170407 15.00 15.27 14.90 15.23 +0.25 6,085 36,361 +1,144
Total Volume and Open Interest 222,423 523,151 +4,872
S & P 600(CME)
Jun17 170407 827.70 827.70 827.70 827.70 -0.40      
Sep17 170407 826.40 826.40 826.40 826.40 -0.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170407 1365.10 1368.50 1349.70 1361.80 -2.60 139,945 646,671 +269,641
Sep17 170407 1360.30 1360.30 1360.30 1360.30 -2.60 151,231 322,521 -85,173
Dec17 170407 1358.80 1358.80 1358.80 1358.80 -2.60 168,155 317,012 +6,856
Total Volume and Open Interest 186,570 562,331 -3,381
Nikkei 225(CME)
Jun17 170407 18815 18905 18565 18840 +50 17,935 39,893 +1,303
Sep17 170407 18840 18910 18610 18880 +50 5 26 +0
Total Volume and Open Interest 17,940 39,919 +1,303
Nikkei 225(SGX)
Jun17 170407 18650 18780 18505 18720 +75 98,572 187,990 +3,035
Sep17 170407 18595 18725 18525 18690 +80 187 893 +104
Dec17 170407 18575 18575 18575 18575 +80 0 2,413 +0
Total Volume and Open Interest 99,432 198,088 +3,566
Nikkei 225 Mini(JPX)
Jun17 170406 18865 19030 18525 18610 -250 992,739 393,834 +31,205
Sep17 170406 18830 18985 18480 18570 -250 4,708 6,807 -197
Dec17 170407 18465 18610 18330 18550 +100 707 2,641 +42
Total Volume and Open Interest 802,796 528,458 +10,540
Nikkei 225(JPX)
Jun17 170406 18870 19030 18520 18610 -250 90,044 336,560 +5,728
Sep17 170406 18830 18980 18490 18570 -250 444 13,889 +0
Dec17 170406 18720 18850 18380 18450 -250 17 37,163 +7
Total Volume and Open Interest 90,517 441,937 +8,742
Nikkei 225(CME) Yen
Jun17 170407 18750 18855 18505 18785 +55 51,168 63,490 -244
Sep17 170407 18525 18785 18485 18745 +55 50 3 +0
Dec17 170407 18635 18635 18635 18635 +55      
Total Volume and Open Interest 51,218 63,494 -244
Nikkei 225(CME) e-Mini Yen
Jun17 170407 18780 18840 18520 18780 +50 1 14 +1
Sep17 170407 18740 18740 18740 18740 +50      
Dec17 170407 18630 18630 18630 18630 +50      
Total Volume and Open Interest 1 14 +1
CAC 40(EURONEXT)
Apr17 170407 5098.5 5141.5 5092.0 5129.5 +14.0 97,828 394,494 +10,696
May17 170407 5050.0 5075.0 5031.5 5066.5 +14.0 2,721 9,735 +2,417
Jun17 170407 4988.0 5025.0 4980.0 5017.0 +14.0 1,626 26,604 +1,184
Sep17 170407 4988.5 5004.0 4988.5 5004.0 +14.0 0 4,010 +0
Dec17 170407 4986.0 4986.0 4986.0 4986.0 +14.0 0 2,001 +0
Mar18 170407 4975.0 4975.0 4975.0 4975.0 +14.0      
Total Volume and Open Interest 102,175 436,848 +14,297
Hang Seng Index(HKFE)
Apr17 170407 24295 24355 23953 24263 -26 107,059 135,953 -1,301
May17 170407 24202 24245 23858 24155 -25 530 1,834 +317
Jun17 170407 23999 24029 23650 23954 -23 382 16,453 +29
Total Volume and Open Interest 108,711 157,983 -1,608
DAX(EUREX)
Jun17 170407 12211.5 12279.5 12168.0 12245.0 -18.0 85,185 172,654 -4,900
Sep17 170407 12192.5 12270.5 12166.5 12237.5 -17.5 102 5,356 +11
Dec17 170407 12229.5 12229.5 12229.5 12229.5 -18.5 1 3,348 -1
Total Volume and Open Interest 85,288 181,358 -4,890
Mini-DAX(EUREX)
Jun17 170407 12211.0 12279.0 12155.0 12245.0 -18.0 23,690 10,952 -273
Sep17 170407 12205.0 12260.0 12173.0 12237.5 -17.5 46 292 +34
Dec17 170407 12200.0 12229.5 12200.0 12229.5 -18.5 16 25 -6
Total Volume and Open Interest 23,752 11,269 -245
DJ EuroSTOXX 50(EUREX)
Jun17 170407 3406 3436 3401 3423 unch 922,660 3,955,260 +26,255
Sep17 170407 3399 3426 3394 3414 -1 336 45,628 +58
Dec17 170407 3411 3411 3402 3402 unch 1 34,526 +0
Total Volume and Open Interest 922,997 4,035,414 +26,313
Swiss Market Index(EUREX)
Jun17 170407 8495 8560 8470 8521 +4 30,958 204,237 -1,894
Sep17 170407 8464 8499 8454 8499 +4 1 4,085 +1
Dec17 170407 8434 8468 8434 8468 +2 0 100 +4
Total Volume and Open Interest 30,959 208,422 -1,889
FT-SE 100(EURONEXT)
Jun17 170407 7245.50 7298.00 7204.00 7285.50 +40.00 111,672 751,533 -1,457
Sep17 170407 7204.00 7227.00 7204.00 7221.50 +40.00 1,004 1,029 +998
Dec17 170407 7173.00 7181.50 7173.00 7181.50 +41.00 0 150 +0
Total Volume and Open Interest 112,676 752,712 -459
SPI 200(SFE)
Jun17 170407 5844.0 5878.0 5823.0 5852.0 +4.0 30,084 280,725 +1,004
Sep17 170407 5803.0 5803.0 5797.0 5797.0 +3.0 240 2,135 +41
Dec17 170407 5785.0 5785.0 5785.0 5785.0 +3.0 0 1,478 +0
Total Volume and Open Interest 30,384 285,386 +1,105
FTSE MIB(ISE)
Jun17 170407 19820.00 19910.00 19780.00 19870.00 -21.00 29,250 37,390 +1,308
Sep17 170407 19770.00 19810.00 19730.00 19793.00 -23.00 18 90 +2
Dec17 170407 19688.00 19688.00 19688.00 19688.00 -28.00 0 25 +0
Total Volume and Open Interest 29,268 37,505 +1,310
KOSPI 200(KFE)
Jun17 170407 280.00 280.70 278.15 279.35 -0.65 239,003 274,139 +3,082
Sep17 170407 280.40 281.05 278.65 279.75 -0.75 518 10,076 +42
Dec17 170407 280.70 280.70 279.90 279.90 -0.15 2 17,669 +2
Total Volume and Open Interest 239,524 316,367 +3,377
GSCI(CME)
Apr17 170407 394.00 394.90 391.45 393.95 +1.20 494 14,600 -475
May17 170407 396.00 397.80 394.65 396.95 +1.10 320 672 +314
Jun17 170407 398.05 398.05 398.05 398.05 +1.20      
Total Volume and Open Interest 814 15,272 -161
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!!!