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 Tue April 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170411 941.75 945.00 929.75 939.25 -2.50 87,487 277,231 -7,751
Jul17 170411 953.25 956.50 941.25 950.75 -2.50 59,130 247,870 +13,377
Aug17 170411 954.25 958.00 944.00 952.75 -2.25 3,614 29,100 +339
Sep17 170411 953.25 954.75 942.00 950.00 -2.25 1,030 7,802 +115
Nov17 170411 949.75 953.00 941.50 948.50 -1.25 18,700 160,238 +2,905
Jan18 170411 956.50 958.75 948.00 954.75 -1.25 668 8,673 +196
Mar18 170411 960.50 962.50 952.25 958.75 -1.50 428 8,971 +33
May18 170411 965.50 967.25 957.00 963.50 -1.50 435 4,168 +229
Jul18 170411 973.00 974.00 963.75 970.00 -1.75 406 10,908 +126
Aug18 170411 966.25 966.25 966.00 966.25 -1.75 0 50 +0
Sep18 170411 954.50 954.50 954.50 954.50 -1.50 0 39 +0
Nov18 170411 949.50 949.50 938.50 942.50 -4.75 105 3,170 +19
Jan19 170411 946.25 946.25 946.25 946.25 -4.50 0 59 +0
Mar19 170411 950.00 950.00 947.50 947.50 -4.25      
Total Volume and Open Interest 172,003 758,323 +9,588
Soybean Meal(CBOT)
May17 170411 309.10 310.70 305.50 309.30 +0.20 50,034 127,968 -10,500
Jul17 170411 313.20 314.80 309.60 313.50 +0.30 35,501 141,802 +7,856
Aug17 170411 313.70 315.70 310.50 314.40 +0.40 2,912 18,803 +549
Sep17 170411 313.90 315.60 310.60 314.20 +0.50 1,939 14,693 -133
Oct17 170411 311.50 312.80 308.90 311.80 +0.10 795 12,108 +162
Dec17 170411 312.20 314.10 309.70 312.60 +0.40 8,255 57,547 +1,376
Jan18 170411 312.10 314.40 310.60 313.30 +0.40 256 3,841 +27
Mar18 170411 313.60 315.10 311.40 314.00 +0.40 222 4,700 +63
May18 170411 313.90 315.80 312.20 314.70 +0.50 76 2,579 +22
Jul18 170411 316.10 317.50 313.80 316.40 +0.50 164 3,023 +82
Total Volume and Open Interest 100,157 389,100 -494
Soybean Oil(CBOT)
May17 170411 31.37 31.66 30.86 31.07 -0.28 66,023 138,527 -9,961
Jul17 170411 31.63 31.93 31.12 31.31 -0.31 50,021 141,993 +3,334
Aug17 170411 31.84 32.02 31.23 31.42 -0.31 3,816 22,271 -600
Sep17 170411 31.93 32.12 31.34 31.53 -0.30 1,683 17,764 +437
Oct17 170411 32.01 32.19 31.42 31.62 -0.27 941 12,193 -148
Dec17 170411 32.05 32.38 31.63 31.82 -0.24 7,217 66,633 +398
Jan18 170411 32.35 32.54 31.84 32.01 -0.23 496 4,375 +293
Mar18 170411 32.56 32.72 32.05 32.20 -0.23 80 4,932 +8
May18 170411 32.81 32.88 32.24 32.37 -0.24 111 2,143 +53
Jul18 170411 32.70 33.06 32.44 32.56 -0.24 123 2,281 +77
Total Volume and Open Interest 130,511 415,666 -6,109
Canola(WCE)
May17 170411 488.6 495.2 487.0 494.5 +4.8 10,900 61,747 -1,006
Jul17 170411 491.7 496.9 488.8 494.8 +2.6 11,142 68,498 +1,915
Nov17 170411 480.8 482.0 477.3 479.2 -2.8 1,438 58,909 +1
Jan18 170411 482.6 483.1 480.6 481.6 -2.7 14 8,851 +6
Mar18 170411 484.9 485.1 483.7 483.9 -2.8 8 614 +4
Total Volume and Open Interest 23,504 198,769 +920
Corn(CBOT)
May17 170411 366.00 369.00 362.25 366.50 -0.50 222,752 454,449 -35,186
Jul17 170411 373.50 376.25 369.50 373.75 -0.75 148,724 485,849 +24,623
Sep17 170411 380.50 383.00 376.25 380.75 -1.00 45,404 174,009 -684
Dec17 170411 390.00 392.00 385.50 390.50 -0.50 40,325 231,927 +3,701
Mar18 170411 398.75 400.25 395.00 399.25 -0.25 3,318 56,286 -527
May18 170411 404.50 406.00 400.75 405.00 unch 502 7,768 +187
Jul18 170411 409.00 410.75 405.25 410.00 unch 1,486 17,775 -114
Sep18 170411 404.00 404.25 401.25 404.25 -0.25 5 2,085 +1
Dec18 170411 405.25 406.75 402.00 406.25 -0.25 727 18,519 -11
Mar19 170411 411.75 413.00 411.75 413.00 -0.25 0 369 +0
Total Volume and Open Interest 463,244 1,449,725 -8,010
Wheat(CBOT)
May17 170411 428.00 434.75 423.75 433.25 +4.50 83,114 199,774 -16,931
Jul17 170411 441.00 448.50 436.75 447.50 +5.75 64,860 183,552 +10,749
Sep17 170411 454.50 462.00 450.25 461.00 +6.00 9,296 53,967 +1,071
Dec17 170411 474.00 482.00 470.75 481.00 +6.25 6,169 62,026 -525
Mar18 170411 492.00 498.00 487.50 497.25 +6.25 1,033 10,947 +21
May18 170411 503.00 507.75 498.25 507.75 +5.75 479 1,643 +133
Total Volume and Open Interest 165,669 515,088 -5,264
Wheat(KCBT)
May17 170411 424.25 430.75 420.50 429.75 +4.25 30,559 90,514 -9,752
Jul17 170411 437.25 443.00 433.00 442.00 +3.75 25,075 114,994 +3,350
Sep17 170411 454.25 458.50 448.75 457.75 +4.50 3,618 21,455 +531
Dec17 170411 478.00 483.00 473.50 482.00 +4.25 2,548 27,984 +271
Mar18 170411 494.00 500.00 490.25 499.00 +4.00 464 13,792 +111
May18 170411 500.75 509.75 500.25 508.75 +3.75 138 2,415 -1
Jul18 170411 508.25 516.75 508.25 516.50 +4.50 269 3,115 +101
Total Volume and Open Interest 62,673 274,634 -5,389
Wheat(MGE)
May17 170411 519.25 528.00 515.25 527.75 +8.50 3,836 19,681 -1,224
Jul17 170411 527.00 536.25 523.50 535.50 +8.50 4,319 25,076 +1,482
Sep17 170411 537.50 544.25 532.50 543.50 +8.00 317 10,115 +53
Dec17 170411 547.25 555.50 544.00 554.75 +8.00 261 7,606 -23
Mar18 170411 557.00 566.50 555.00 565.50 +7.75 21 4,610 +5
May18 170411 562.50 573.00 562.50 572.00 +7.25 32 2,259 -13
Total Volume and Open Interest 8,852 69,999 +308
Oats(CBOT)
May17 170411 216.00 220.00 215.50 219.75 +3.25 607 3,666 -115
Jul17 170411 216.00 220.25 215.25 219.50 +3.50 240 2,244 +92
Sep17 170411 214.75 217.25 214.00 217.25 +3.25 7 86 -3
Dec17 170411 215.25 218.00 215.25 218.00 +2.75 58 672 +38
Total Volume and Open Interest 912 6,728 +12
Rough Rice(CBOT)
May17 170411 10.26 10.27 10.18 10.27 unch 520 7,532 -197
Jul17 170411 10.52 10.53 10.44 10.52 unch 186 2,617 +55
Sep17 170411 10.70 10.72 10.63 10.72 unch 65 153 -12
Nov17 170411 10.89 10.89 10.89 10.89 +0.02 0 23 +0
Total Volume and Open Interest 771 10,326 -154
Live Cattle(CME)
Apr17 170411 121.100 123.450 121.100 123.250 +2.150 5,820 19,458 -1,783
Jun17 170411 112.135 113.930 111.950 113.700 +1.400 28,346 186,461 +115
Aug17 170411 108.385 109.950 108.350 109.850 +1.250 13,936 81,727 +1,248
Oct17 170411 107.900 109.430 107.900 109.330 +1.150 8,435 64,617 +721
Dec17 170411 108.750 110.200 108.750 110.150 +1.100 4,124 26,184 +707
Feb18 170411 109.000 110.330 108.950 110.285 +1.105 1,330 10,054 +236
Total Volume and Open Interest 62,776 393,616 +1,623
Feeder Cattle(CME)
Apr17 170411 135.300 137.700 134.950 137.185 +1.885 1,321 5,095 -344
May17 170411 135.350 137.950 135.035 137.325 +1.945 7,555 22,809 -563
Aug17 170411 137.100 139.685 136.985 139.185 +2.000 6,215 21,996 +456
Sep17 170411 137.035 140.000 137.035 139.735 +2.335 2,600 5,114 +527
Oct17 170411 136.500 139.325 136.450 139.130 +2.445 1,112 2,369 +187
Nov17 170411 134.900 137.785 134.900 137.575 +2.475 363 862 +64
Jan18 170411 129.825 133.000 129.800 132.880 +2.845 247 639 +91
Total Volume and Open Interest 19,422 58,897 +423
Lean Hogs(CME)
Apr17 170411 63.300 63.400 62.580 62.650 -0.680 2,350 11,791 -834
May17 170411 69.225 69.600 68.180 69.580 +0.230 140 1,663 +8
Jun17 170411 73.000 74.100 72.635 74.000 +0.715 11,350 84,269 +503
Jul17 170411 73.750 74.900 73.430 74.830 +0.855 4,948 22,963 +607
Aug17 170411 73.830 75.035 73.550 74.950 +0.870 4,324 28,127 -310
Oct17 170411 65.050 66.080 64.885 65.930 +0.600 3,142 30,854 +571
Dec17 170411 61.430 61.950 61.235 61.930 +0.350 1,013 17,734 +146
Feb18 170411 64.830 65.350 64.800 65.225 +0.225 184 3,693 +55
Total Volume and Open Interest 27,592 203,953 +818
Class III Milk(CME)
Apr17 170411 15.14 15.17 15.09 15.14 +0.04 121 5,250 +25
May17 170411 14.99 15.24 14.99 15.23 +0.21 184 4,712 -7
Jun17 170411 15.23 15.34 15.08 15.32 +0.14 125 4,828 -1
Jul17 170411 15.84 15.91 15.73 15.88 +0.06 96 3,463 +47
Aug17 170411 16.22 16.30 16.18 16.24 +0.01 98 2,884 +48
Sep17 170411 16.37 16.46 16.37 16.43 +0.01 60 2,830 +10
Oct17 170411 16.40 16.47 16.39 16.39 -0.01 17 2,257 +9
Nov17 170411 16.39 16.41 16.39 16.39 +0.01 17 2,030 +13
Dec17 170411 16.35 16.41 16.35 16.35 +0.03 20 2,046 +17
Jan18 170411 16.21 16.21 16.21 16.21 +0.05 2 614 +2
Feb18 170411 16.20 16.20 16.20 16.20 +0.05 8 590 +7
Mar18 170411 16.19 16.19 16.19 16.19 +0.04 6 541 +2
Apr18 170411 16.10 16.11 16.10 16.10 +0.04 2 340 +2
Total Volume and Open Interest 777 33,329 +193
Cocoa(ICE)
May17 170411 1943 1980 1934 1972 +17 27,464 31,845 -14,059
Jul17 170411 1950 1996 1945 1988 +24 40,938 123,911 +8,717
Sep17 170411 1958 2006 1954 2000 +26 8,598 53,942 +2,600
Dec17 170411 1985 2028 1977 2024 +26 3,994 25,625 +648
Mar18 170411 2006 2053 2003 2050 +26 2,075 19,109 +864
May18 170411 2024 2070 2024 2067 +26 604 7,166 +230
Jul18 170411 2057 2083 2057 2083 +26 122 7,843 +7
Total Volume and Open Interest 83,875 279,263 -971
Coffee "C"(ICE)
May17 170411 139.85 140.65 139.35 140.20 +0.35 26,416 53,321 -8,822
Jul17 170411 142.00 142.90 141.55 142.40 +0.25 20,022 77,067 +6,955
Sep17 170411 144.75 145.25 143.95 144.70 +0.20 3,329 31,843 -74
Dec17 170411 148.10 148.65 147.35 148.15 +0.25 2,037 21,521 +478
Mar18 170411 151.15 151.85 150.85 151.45 +0.25 1,703 6,757 +316
May18 170411 153.75 153.95 153.20 153.60 +0.20 216 4,582 +33
Total Volume and Open Interest 53,939 202,489 -1,092
Orange Juice(ICE)
May17 170411 166.80 166.80 160.60 161.75 -5.85 943 5,254 -337
Jul17 170411 158.60 158.60 154.60 154.80 -5.00 214 4,127 +106
Sep17 170411 157.00 157.00 153.60 153.80 -4.85 26 1,108 +8
Nov17 170411 155.25 155.40 153.40 153.60 -4.75 17 448 +8
Jan18 170411 155.60 155.60 154.75 154.75 -4.85 8 97 +8
Mar18 170411 155.70 155.70 155.70 155.70 -5.10 0 42 +0
Total Volume and Open Interest 1,208 11,096 -207
Sugar #11(ICE)
May17 170411 16.60 16.85 16.21 16.72 +0.09 79,793 223,041 -17,315
Jul17 170411 16.60 16.87 16.27 16.76 +0.14 69,298 255,260 +12,970
Oct17 170411 16.81 17.04 16.52 16.93 +0.13 17,791 137,856 -775
Mar18 170411 17.35 17.55 17.10 17.45 +0.10 6,000 104,517 +516
May18 170411 17.33 17.51 17.09 17.42 +0.10 3,047 31,638 -159
Jul18 170411 17.29 17.47 17.07 17.38 +0.10 1,489 17,009 +112
Oct18 170411 17.38 17.56 17.18 17.47 +0.11 1,412 18,297 +656
Mar19 170411 17.62 17.79 17.48 17.69 +0.08 628 10,938 +333
Total Volume and Open Interest 179,672 808,948 -3,541
London Cocoa(LCE)
May17 170411 1577 1598 1559 1590 +11 16,512 67,672 -5,653
Jul17 170411 1581 1608 1569 1603 +14 20,496 86,862 +8,140
Sep17 170411 1600 1624 1587 1618 +13 6,115 39,351 +957
Dec17 170411 1623 1648 1611 1642 +14 7,156 44,426 +500
Mar18 170411 1645 1669 1632 1663 +13 4,534 31,342 +1,734
May18 170411 1660 1682 1650 1678 +12 1,343 9,223 +49
Jul18 170411 1675 1691 1674 1691 +10 894 6,053 +503
Total Volume and Open Interest 57,111 288,272 +6,240
London Sugar(LCE)
May17 170411 478.80 485.60 469.70 484.20 +5.40 11,736 14,391 -5,021
Aug17 170411 471.80 474.20 461.50 473.20 +1.40 9,051 35,711 +2,432
Oct17 170411 457.90 461.00 450.20 459.60 +0.40 1,286 18,361 +174
Dec17 170411 453.90 455.90 446.60 455.10 +0.20 392 7,287 -158
Mar18 170411 455.00 457.40 448.50 456.70 +0.30 104 5,229 -73
Total Volume and Open Interest 22,594 85,123 -2,734
Cotton(ICE)
May17 170411 75.11 75.80 74.41 75.01 -0.14 28,603 70,956 -12,735
Jul17 170411 76.96 77.36 76.18 76.43 -0.38 22,563 87,926 +4,312
Oct17 170411 73.71 74.08 73.71 74.08 +0.37 1 41 +1
Dec17 170411 73.24 73.70 72.81 73.36 +0.12 4,588 82,054 +1,048
Mar18 170411 73.30 73.73 73.03 73.61 +0.15 226 7,671 +136
May18 170411 73.85 73.85 73.85 73.85 +0.10 22 1,083 +0
Total Volume and Open Interest 56,060 252,099 -7,220
Lumber(CME)
May17 170411 396.5 403.8 391.0 403.5 +9.7 1,234 3,587 +167
Jul17 170411 398.6 407.4 395.0 405.6 +8.0 703 1,720 +80
Sep17 170411 398.0 406.4 394.5 404.4 +8.0 174 526 +26
Nov17 170411 391.6 399.9 391.6 399.9 +5.5 34 198 +10
Total Volume and Open Interest 2,148 6,107 +283
Crude Oil(NYM)
May17 170411 53.13 53.45 52.70 53.40 +0.32 565,439 348,279 -67,536
Jun17 170411 53.60 53.84 53.10 53.79 +0.31 267,205 428,508 +37,836
Jul17 170411 53.94 54.16 53.43 54.11 +0.31 86,817 174,718 +12,627
Aug17 170411 54.14 54.33 53.64 54.31 +0.30 42,323 96,722 +4,067
Sep17 170411 54.25 54.50 53.82 54.48 +0.31 49,821 179,243 +3,274
Oct17 170411 54.36 54.62 53.94 54.60 +0.31 21,482 71,736 +330
Nov17 170411 54.45 54.69 54.06 54.69 +0.32 25,264 54,172 +3,274
Dec17 170411 54.50 54.76 54.08 54.75 +0.34 68,307 273,909 +2,835
Jan18 170411 54.44 54.77 54.14 54.77 +0.35 16,709 60,431 +1,404
Feb18 170411 54.43 54.75 54.10 54.75 +0.36 7,680 29,741 +474
Mar18 170411 54.35 54.71 54.11 54.70 +0.36 8,338 48,407 +985
Apr18 170411 54.16 54.63 54.06 54.63 +0.36 3,436 18,186 +518
May18 170411 54.55 54.55 54.55 54.55 +0.36 5,361 14,793 +1,319
Jun18 170411 54.10 54.46 53.86 54.46 +0.35 13,642 88,676 -466
Jul18 170411 54.36 54.36 54.36 54.36 +0.35 278 13,120 +67
Aug18 170411 53.97 54.27 53.95 54.27 +0.35 460 8,820 +121
Total Volume and Open Interest 1,206,086 2,192,578 +3,567
e-miNY Crude Oil(NYM)
May17 170411 53.125 53.450 52.700 53.400 +0.325 7,147 2,868 +195
Jun17 170411 53.600 53.825 53.125 53.800 +0.325 310 795 +40
Jul17 170411 53.850 54.125 53.500 54.100 +0.300 30 261 +7
Aug17 170411 54.025 54.300 53.725 54.300 +0.300 0 36 +0
Sep17 170411 54.475 54.475 53.900 54.475 +0.300 0 113 +0
Oct17 170411 54.500 54.600 54.025 54.600 +0.300 4 5 -1
Nov17 170411 54.700 54.700 54.100 54.700 +0.325 4 110 +4
Dec17 170411 54.450 54.750 54.150 54.750 +0.350 37 192 +1
Jan18 170411 54.775 54.775 54.400 54.775 +0.350 2 89 +2
Feb18 170411 54.750 54.750 54.750 54.750 +0.350 2 49 +2
Total Volume and Open Interest 7,552 4,652 +248
NY Harbor ULSD(NYM)
May17 170411 165.08 165.48 163.30 165.06 +0.33 49,731 96,818 -9,059
Jun17 170411 165.83 166.24 164.09 165.87 +0.43 33,780 92,402 +3,075
Jul17 170411 166.73 167.02 164.98 166.71 +0.51 21,254 54,385 +1,806
Aug17 170411 167.07 167.70 165.96 167.62 +0.54 7,729 24,160 +172
Sep17 170411 168.11 168.92 167.04 168.70 +0.57 8,908 29,524 +681
Oct17 170411 168.87 169.74 168.33 169.74 +0.58 2,665 9,892 +221
Nov17 170411 169.97 170.78 169.31 170.72 +0.60 2,415 9,999 -488
Dec17 170411 170.90 171.65 169.95 171.59 +0.65 7,882 57,882 -1,299
Jan18 170411 171.50 172.75 170.96 172.47 +0.67 1,246 8,723 +590
Feb18 170411 171.47 172.84 171.47 172.84 +0.68 126 3,507 -19
Mar18 170411 171.80 172.58 171.22 172.58 +0.69 257 4,267 +1
Apr18 170411 170.80 171.64 170.80 171.64 +0.71 246 2,293 +103
May18 170411 170.21 170.83 170.21 170.83 +0.74 71 1,360 +25
Jun18 170411 169.91 170.37 168.83 170.37 +0.73 476 12,363 +138
Total Volume and Open Interest 137,089 421,662 -3,986
RBOB Gasoline(NYM)
May17 170411 176.17 176.52 173.64 175.77 -0.04 52,049 106,268 -7,388
Jun17 170411 176.00 176.34 173.65 175.79 +0.11 32,088 85,471 +193
Jul17 170411 175.38 175.81 173.22 175.37 +0.31 18,265 46,411 +599
Aug17 170411 174.16 174.37 171.95 174.11 +0.49 6,786 24,455 +76
Sep17 170411 171.81 172.29 169.79 172.00 +0.66 6,141 33,113 +598
Oct17 170411 158.32 159.55 157.26 159.32 +0.81 2,326 20,206 +568
Nov17 170411 155.26 156.53 154.20 156.35 +0.90 1,078 12,789 +77
Dec17 170411 153.55 154.44 152.00 154.25 +0.95 2,753 34,582 +553
Jan18 170411 152.95 153.90 151.62 153.73 +0.98 199 4,672 -57
Feb18 170411 154.07 154.48 152.77 154.48 +0.98 123 2,140 +4
Total Volume and Open Interest 123,068 392,449 -4,595
e-miNY RBOB Gasoline(NYM)
May17 170411 175.80 175.80 175.77 175.77 -0.04 0 1 +0
Jun17 170411 175.79 175.79 175.79 175.79 +0.11      
Jul17 170411 175.37 175.37 175.37 175.37 +0.31      
Aug17 170411 174.11 174.11 174.11 174.11 +0.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170411 3.243 3.268 3.141 3.150 -0.088 141,822 236,562 -26,356
Jun17 170411 3.315 3.339 3.218 3.224 -0.085 71,146 137,325 +3,076
Jul17 170411 3.386 3.408 3.292 3.296 -0.084 54,566 159,008 -1,019
Aug17 170411 3.414 3.430 3.320 3.325 -0.081 19,690 62,657 -856
Sep17 170411 3.399 3.420 3.310 3.317 -0.079 21,103 114,950 +3,591
Oct17 170411 3.417 3.433 3.326 3.334 -0.075 23,401 125,428 +413
Nov17 170411 3.464 3.480 3.384 3.390 -0.068 7,769 45,714 -180
Dec17 170411 3.595 3.598 3.515 3.524 -0.059 7,988 61,791 +741
Jan18 170411 3.661 3.671 3.585 3.598 -0.056 12,407 86,841 -483
Feb18 170411 3.626 3.628 3.551 3.563 -0.051 4,011 36,486 +438
Mar18 170411 3.524 3.529 3.458 3.471 -0.043 8,384 57,452 +190
Apr18 170411 2.920 2.924 2.900 2.915 +0.007 7,976 86,289 -19
May18 170411 2.849 2.853 2.833 2.848 +0.010 2,962 26,655 +228
Jun18 170411 2.871 2.871 2.856 2.867 +0.011 535 17,003 +110
Jul18 170411 2.887 2.891 2.876 2.890 +0.015 169 18,643 +28
Aug18 170411 2.881 2.896 2.879 2.896 +0.019 773 15,140 +66
Total Volume and Open Interest 386,537 1,395,486 -19,461
Brent Crude Oil(ICE)
Jun17 170411 56.08 56.30 55.45 56.23 +0.25 298,898 531,779 -19,681
Jul17 170411 56.40 56.65 55.83 56.60 +0.28 164,769 364,870 +21,945
Aug17 170411 56.61 56.91 56.09 56.84 +0.30 70,972 157,284 +1,812
Sep17 170411 56.76 57.04 56.24 56.97 +0.30 64,217 202,405 +3,807
Oct17 170411 56.80 57.10 56.32 57.04 +0.31 26,609 114,586 +4,155
Nov17 170411 56.91 57.12 56.37 57.06 +0.31 13,083 70,273 +1,178
Dec17 170411 56.78 57.10 56.35 57.05 +0.32 70,431 268,621 +2,719
Jan18 170411 56.85 57.08 56.33 57.03 +0.33 3,803 45,618 +392
Feb18 170411 56.79 57.00 56.33 56.98 +0.33 4,057 34,166 -135
Mar18 170411 56.39 57.31 56.39 56.91 +0.34 3,868 39,728 +670
Apr18 170411 56.84 56.84 56.84 56.84 +0.35 627 19,547 +94
May18 170411 56.17 56.74 56.17 56.74 +0.34 2,266 20,876 +987
Jun18 170411 56.41 56.67 55.97 56.63 +0.34 10,419 90,338 +650
Jul18 170411 56.54 56.54 56.54 56.54 +0.34 268 13,719 +47
Total Volume and Open Interest 752,649 2,427,779 +20,034
Gas Oil(ICE)
Apr17 170411 495.50 497.00 491.25 492.50 -1.00 53,367 39,515 -32,176
May17 170411 497.25 499.25 493.00 494.50 -0.75 94,203 179,282 +16,025
Jun17 170411 498.50 500.25 494.25 495.75 -0.75 57,813 140,249 +3,341
Jul17 170411 499.75 501.00 495.75 497.00 -0.75 19,666 98,603 +3,354
Aug17 170411 501.50 503.00 497.75 498.75 -0.75 8,157 52,848 -809
Sep17 170411 503.50 505.00 500.25 500.75 -0.75 7,438 50,240 +237
Oct17 170411 505.25 507.00 502.75 503.25 -0.75 2,298 42,375 +300
Nov17 170411 505.25 507.25 503.25 503.75 -1.00 866 18,141 -68
Dec17 170411 504.75 507.75 503.25 504.00 -1.00 11,107 86,237 -1,205
Jan18 170411 507.50 509.00 504.75 505.25 -1.00 1,034 16,793 +202
Total Volume and Open Interest 263,576 911,511 -9,020
Ethanol(CBOT)
May17 170411 1.640 1.653 1.640 1.650 -0.001 271 2,958 -50
Jun17 170411 1.626 1.633 1.618 1.628 +0.003 397 957 -5
Jul17 170411 1.596 1.601 1.593 1.600 +0.003 13 279 +11
Aug17 170411 1.582 1.582 1.582 1.582 +0.004 4 456 +3
Sep17 170411 1.575 1.575 1.565 1.575 +0.004 0 81 +0
Oct17 170411 1.555 1.555 1.545 1.555 +0.002 0 182 +0
Nov17 170411 1.532 1.532 1.532 1.532 +0.002 0 94 +0
Dec17 170411 1.515 1.515 1.515 1.515 +0.002 0 20 +0
Total Volume and Open Interest 685 5,029 -41
WTI Crude Oil(ICE)
May17 170411 53.16 53.45 52.70 53.40 +0.32 41,540 52,773 -3,083
Jun17 170411 53.57 53.84 53.10 53.79 +0.31 73,203 117,303 -2,371
Jul17 170411 53.91 54.15 53.43 54.11 +0.31 40,508 62,903 +2,355
Aug17 170411 53.95 54.35 53.67 54.31 +0.30 11,937 25,038 +1,121
Sep17 170411 54.16 54.48 53.84 54.48 +0.31 8,461 41,245 -494
Oct17 170411 54.14 54.60 53.97 54.60 +0.31 4,930 21,196 +742
Nov17 170411 54.24 54.69 54.05 54.69 +0.32 2,112 5,933 +130
Dec17 170411 54.53 54.75 54.10 54.75 +0.34 14,981 114,806 -239
Jan18 170411 54.45 54.77 54.45 54.77 +0.35 426 4,999 -41
Feb18 170411 54.75 54.75 54.75 54.75 +0.36 121 4,230 +30
Mar18 170411 54.70 54.70 54.70 54.70 +0.36 470 9,615 +280
Apr18 170411 54.63 54.63 54.63 54.63 +0.36 148 2,324 +40
May18 170411 54.55 54.55 54.55 54.55 +0.36 132 1,056 +7
Jun18 170411 54.18 54.46 53.91 54.46 +0.35 2,418 35,652 +501
Jul18 170411 54.36 54.36 54.36 54.36 +0.35 0 347 +0
Aug18 170411 54.27 54.27 54.27 54.27 +0.35 0 1,568 +0
Total Volume and Open Interest 205,523 636,049 +324
US Dollar Index(ICE)
Jun17 170411 100.900 101.005 100.510 100.622 -0.330 21,832 71,831 +939
Sep17 170411 100.720 100.805 100.375 100.452 -0.335 209 1,080 +46
Dec17 170411 100.670 100.670 100.235 100.277 -0.335 96 499 +70
Total Volume and Open Interest 22,140 73,460 +1,056
Australian Dollar(CME)
Jun17 170411 74.94 75.05 74.65 74.86 -0.05 61,876 125,587 -2,944
Sep17 170411 74.90 74.94 74.56 74.76 -0.05 150 1,072 +63
Dec17 170411 74.68 74.68 74.66 74.68 -0.05 23 76 +9
Total Volume and Open Interest 62,371 127,253 -3,032
British Pound(CME)
Jun17 170411 124.38 125.18 124.25 125.11 +0.72 61,880 241,292 -2,656
Sep17 170411 124.71 125.49 124.59 125.44 +0.71 33 541 -2
Dec17 170411 125.70 125.88 124.99 125.82 +0.72 0 214 +0
Total Volume and Open Interest 62,027 242,799 -2,701
Canadian Dollar(CME)
Jun17 170411 75.11 75.20 74.94 75.08 -0.01 48,612 124,503 -2,615
Sep17 170411 75.25 75.30 75.05 75.19 -0.01 216 2,147 +139
Dec17 170411 75.29 75.38 75.21 75.31 -0.01 27 1,620 -13
Mar18 170411 75.43 75.50 75.33 75.43 unch 0 107 +0
Total Volume and Open Interest 49,189 129,294 -2,515
Japanese Yen(CME)
Jun17 170411 90.45 91.48 90.42 91.41 +1.04 124,080 189,538 -1,261
Sep17 170411 90.92 91.85 90.84 91.79 +1.04 39 1,497 +6
Dec17 170411 91.35 92.25 91.23 92.25 +1.03 12 193 +10
Total Volume and Open Interest 124,516 192,604 -1,166
Swiss Franc(CME)
Jun17 170411 99.55 99.84 99.48 99.67 +0.11 15,746 45,101 +610
Sep17 170411 100.37 100.43 100.13 100.29 +0.13 20 154 +14
Dec17 170411 100.94 101.03 100.82 100.94 +0.09 0 9 +0
Total Volume and Open Interest 15,766 45,270 +624
EuroFX(CME)
Jun17 170411 106.28 106.65 106.13 106.42 +0.12 132,115 411,909 +2,785
Sep17 170411 106.80 107.15 106.65 106.93 +0.12 496 2,463 +182
Dec17 170411 107.42 107.65 107.23 107.48 +0.13 43 416 +16
Total Volume and Open Interest 133,636 416,158 +2,832
Mexican Peso(CME)
Apr17 170411 532.38 532.38 532.38 532.38 -2.50      
May17 170411 530.38 530.38 530.38 530.38 -2.38      
Total Volume and Open Interest 26,977 208,821 -184
Brazilian Real(CME)
May17 170411 318.35 318.60 315.70 317.85 +0.60 672 21,466 +146
Jun17 170411 316.20 316.20 313.50 315.55 +0.55 718 5,048 -704
Jul17 170411 313.55 313.55 313.55 313.55 +0.55      
Aug17 170411 311.65 311.65 311.65 311.65 +0.40      
Total Volume and Open Interest 1,390 26,514 -558
30-Year T-Bonds(CBOT)
Jun17 170411 151~220 153~040 151~220 152~310 +1~060 190,561 644,221 -11,268
Sep17 170411 151~070 151~270 151~020 151~230 +1~060 4 113 +2
Dec17 170411 151~230 151~230 151~230 151~230 +1~060      
Total Volume and Open Interest 190,565 644,334 -11,266
10-Year T-Notes(CBOT)
Jun17 170411 124~280 125~180 124~280 125~155 +0~185 947,722 3,080,441 -3,733
Sep17 170411 124~230 125~060 124~220 125~040 +0~190 611 2,125 +291
Dec17 170411 125~040 125~040 125~040 125~040 +0~190      
Total Volume and Open Interest 948,333 3,082,566 -3,442
5-Year T-Notes(CBOT)
Jun17 170411 117~282 118~102 117~280 118~082 +0~114 637,173 3,009,433 +6,959
Sep17 170411 117~160 117~224 117~140 117~206 +0~110 0 111 +0
Dec17 170411 117~206 117~206 117~206 117~206 +0~110      
Total Volume and Open Interest 637,173 3,009,544 +6,959
2 Year T-Notes(CBOT)
Jun17 170411 108~066 108~104 108~066 108~096 +0~030 191,717 1,350,787 +3,831
Sep17 170411 107~316 108~014 107~316 108~014 -0~002      
Dec17 170411 108~014 108~014 108~014 108~014 -0~002      
Total Volume and Open Interest 191,717 1,350,787 +3,831
Eurodollars(CME)
Jun17 170411 98.705 98.720 98.705 98.715 +0.010 169,629 1,430,476 -6,391
Sep17 170411 98.565 98.595 98.565 98.595 +0.030 270,905 1,390,080 +41,328
Dec17 170411 98.475 98.525 98.475 98.520 +0.040 492,268 1,636,720 +101,639
Mar18 170411 98.385 98.440 98.385 98.435 +0.050 361,695 1,096,924 -19,856
Jun18 170411 98.280 98.345 98.280 98.340 +0.060 237,129 1,042,989 -10,074
Sep18 170411 98.175 98.255 98.175 98.245 +0.065 156,604 811,961 +4,363
Dec18 170411 98.065 98.145 98.065 98.135 +0.070 280,882 1,514,285 -22,908
Mar19 170411 97.995 98.085 97.995 98.070 +0.070 145,366 711,469 +161
Jun19 170411 97.930 98.020 97.930 98.010 +0.075 127,675 674,156 +2,988
Sep19 170411 97.865 97.960 97.865 97.950 +0.080 87,893 591,802 -4,280
Dec19 170411 97.780 97.880 97.780 97.870 +0.085 97,758 609,723 +4,377
Mar20 170411 97.730 97.835 97.730 97.825 +0.085 66,632 354,024 +2,246
Jun20 170411 97.690 97.780 97.685 97.775 +0.085 48,207 202,415 -1,185
Sep20 170411 97.635 97.735 97.635 97.730 +0.090 32,862 181,935 +304
Dec20 170411 97.575 97.675 97.575 97.670 +0.090 33,703 282,230 -1,034
Mar21 170411 97.540 97.635 97.540 97.635 +0.090 25,030 105,681 -430
Jun21 170411 97.500 97.595 97.500 97.590 +0.085 17,408 108,301 +432
Sep21 170411 97.455 97.545 97.455 97.545 +0.085 19,757 62,251 +233
Total Volume and Open Interest 2,741,441 13,317,093 +96,419
Ultra T-Bond(CBOT)
Jun17 170411 161~19 163~14 161~18 163~09 +1~20 59,423 720,560 +973
Sep17 170411 162~06 162~06 162~06 162~06 +1~20 50 800 +25
Dec17 170411 162~06 162~06 162~06 162~06 +1~20      
Total Volume and Open Interest 59,473 721,360 +998
Ultra 10-Yr T-Note(CBOT)
Jun17 170411 134~105 135~060 134~105 135~025 +0~235 128,678 355,341 +5,978
Sep17 170411 134~105 134~105 134~105 134~105 +0~235      
Dec17 170411 134~105 134~105 134~105 134~105 +0~235      
Total Volume and Open Interest 128,678 355,341 +5,978
30 Day Federal Funds(CBOT)
Apr17 170411 99.105 99.107 99.105 99.107 unch 5,496 431,531 -439
May17 170411 99.095 99.100 99.095 99.095 unch 12,365 255,237 +5,267
Jun17 170411 99.015 99.025 99.015 99.025 +0.010 10,980 75,624 -487
Jul17 170411 98.945 98.960 98.945 98.960 +0.015 31,663 144,132 +6,632
Aug17 170411 98.935 98.945 98.930 98.940 +0.010 19,053 112,246 +4,967
Sep17 170411 98.890 98.910 98.890 98.905 +0.015 7,489 30,991 +758
Total Volume and Open Interest 170,432 1,645,446 +26,134
Japanese Govt Bonds(SGX)
Jun17 170411 150.59 150.72 150.59 150.72 +0.14 791 16,286 +171
Sep17 170411 150.72 150.72 150.72 150.72 +0.14      
Dec17 170411 150.72 150.72 150.72 150.72 +0.14      
Total Volume and Open Interest 791 16,286 +171
Euro-Buxl(EUREX)
Jun17 170411 173.60 173.90 172.26 173.58 +0.94 35,552 171,831 -11,656
Sep17 170411 171.70 172.12 170.60 171.84 +0.96 97 2,388 -83
Dec17 170411 170.04 170.04 170.04 170.04 +0.94      
Total Volume and Open Interest 35,649 182,691 -3,267
Euro-Bund(EUREX)
Jun17 170411 163.28 163.39 162.87 163.21 +0.22 507,219 2,005,418 +65,537
Sep17 170411 165.15 165.23 164.79 165.11 +0.24 6,516 69,108 +20,862
Dec17 170411 162.21 162.21 162.21 162.21 +0.22 0 1 +0
Total Volume and Open Interest 513,735 2,074,527 +86,399
Euro-Bobl(EUREX)
Jun17 170411 132.62 132.68 132.50 132.64 +0.09 314,344 1,314,754 -5,448
Sep17 170411 133.34 133.39 133.33 133.39 +0.10 231 15,133 +25
Dec17 170411 132.34 132.34 132.34 132.34 +0.09      
Total Volume and Open Interest 314,575 1,329,887 -5,423
Euro-Schatz(EUREX)
Jun17 170411 112.47 112.50 112.46 112.50 +0.03 162,157 1,280,701 -541
Sep17 170411 112.31 112.31 112.31 112.31 +0.03 0 50 +0
Dec17 170411 113.29 113.29 113.29 113.29 +0.03      
Total Volume and Open Interest 162,157 1,280,751 -541
3-Mth Euribor(EUREX)
Jun17 170411 100.315 100.315 100.315 100.315 -0.005 9 34,138 +0
Sep17 170411 100.295 100.300 100.295 100.300 unch 5 4,941 -4
Dec17 170411 100.280 100.285 100.280 100.285 unch 2 6,413 +1
Total Volume and Open Interest 167 71,891 +4
Long Gilt(LIFFE)
Jun17 170411 128~12 128~17 127~30 128~16 +0~14 99,912 688,978 +3,273
Sep17 170411 127~16 127~16 127~16 127~16 +0~13 0 2 +0
Total Volume and Open Interest 99,912 688,980 +3,273
3-Mth Short Sterling(LIFFE)
Jun17 170411 99.64 99.64 99.64 99.64 unch 14,929 479,498 -3,462
Sep17 170411 99.61 99.62 99.60 99.61 unch 21,556 483,486 +2,740
Dec17 170411 99.58 99.59 99.57 99.59 +0.01 38,466 411,995 +8,832
Mar18 170411 99.56 99.57 99.55 99.56 +0.01 34,386 313,831 +2,283
Jun18 170411 99.53 99.54 99.52 99.53 +0.01 38,580 342,692 +4,003
Sep18 170411 99.49 99.50 99.48 99.50 +0.02 31,052 220,525 +4,387
Total Volume and Open Interest 364,507 3,237,410 +35,007
3-Mth Euribor(LIFFE)
Jun17 170411 100.320 100.320 100.315 100.315 -0.010 98,507 494,346 +10,384
Sep17 170411 100.300 100.305 100.295 100.300 -0.005 100,786 433,612 -8,353
Dec17 170411 100.280 100.285 100.275 100.280 -0.005 71,898 332,097 +1,044
Total Volume and Open Interest 838,438 3,942,178 +2,914
3-Mth Aus T-Bills(SFE)
Jun17 170411 98.26 98.27 98.25 98.26 unch 27,556 160,747 +3,808
Sep17 170411 98.27 98.28 98.26 98.27 unch 30,260 191,139 +1,723
Dec17 170411 98.25 98.26 98.23 98.25 unch 26,784 219,649 -9,214
Mar18 170411 98.20 98.21 98.18 98.20 unch 28,276 137,320 +539
Jun18 170411 98.13 98.15 98.12 98.13 unch 26,882 116,030 +114
Sep18 170411 98.06 98.08 98.04 98.06 unch 18,436 85,321 +2,454
Dec18 170411 97.99 98.00 97.97 97.99 unch 10,397 49,041 +1,092
Mar19 170411 97.91 97.93 97.89 97.92 +0.01 4,765 30,044 +643
Jun19 170411 97.85 97.85 97.84 97.84 unch 115 7,953 +115
Sep19 170411 97.78 97.78 97.77 97.77 +0.01 0 1,046 +0
Total Volume and Open Interest 173,675 1,003,058 +1,047
10-Year Aus T-Bonds(SFE)
Jun17 170411 97.40 97.46 97.39 97.44 +0.04 135,762 978,040 +5,590
Sep17 170411 97.44 97.44 97.44 97.44 +0.04 0 219 +0
Total Volume and Open Interest 135,762 978,259 +5,590
3-Year Aus T-Bonds(SFE)
Jun17 170411 98.18 98.21 98.16 98.19 +0.01 187,403 890,843 -524
Sep17 170411 98.19 98.19 98.19 98.19 +0.01      
Total Volume and Open Interest 187,403 890,843 -524
Gold(CMX)
Apr17 170411 1254.5 1273.5 1254.5 1271.2 +20.1 182 1,749 -63
Jun17 170411 1256.8 1277.4 1254.7 1274.2 +20.3 182,195 308,181 -3,416
Aug17 170411 1260.8 1280.4 1258.8 1277.4 +20.3 3,712 44,676 +1,704
Oct17 170411 1264.4 1283.7 1262.0 1280.7 +20.3 632 6,531 +77
Dec17 170411 1266.2 1287.0 1265.4 1284.1 +20.3 1,426 45,402 +195
Feb18 170411 1270.8 1288.4 1268.5 1287.5 +20.3 103 7,813 +11
Apr18 170411 1290.4 1290.9 1290.4 1290.9 +20.3 0 1,298 +0
Jun18 170411 1294.6 1294.6 1294.4 1294.4 +20.2 150 5,137 +130
Aug18 170411 1298.1 1298.1 1298.1 1298.1 +20.2 0 302 +0
Oct18 170411 1302.0 1302.0 1302.0 1302.0 +20.2 0 19 +0
Dec18 170411 1299.8 1305.9 1299.8 1305.9 +20.1 7 5,928 +6
Feb19 170411 1309.9 1309.9 1309.9 1309.9 +20.1 0 2 +0
Total Volume and Open Interest 189,109 433,389 -1,411
Silver(CMX)
May17 170411 1795.0 1834.5 1791.0 1825.4 +33.9 72,882 142,917 -5,990
Jul17 170411 1802.5 1842.0 1798.0 1832.9 +33.9 9,371 48,439 +3,980
Sep17 170411 1809.0 1848.0 1805.5 1839.8 +33.9 1,427 8,543 -210
Dec17 170411 1819.5 1858.0 1815.5 1849.7 +33.8 1,066 17,380 +2
Mar18 170411 1859.8 1859.8 1859.8 1859.8 +33.7 2 475 +0
May18 170411 1867.8 1867.8 1867.8 1867.8 +33.0 0 32 +0
Jul18 170411 1875.4 1875.4 1875.4 1875.4 +33.0 20 206 +16
Total Volume and Open Interest 84,869 219,676 -2,191
Platinum(NYMEX)
Apr17 170411 943.5 965.9 943.5 965.9 +28.4 18 124 -17
Jul17 170411 941.6 973.7 941.6 969.5 +29.5 18,973 61,815 +2,131
Oct17 170411 950.1 975.0 948.1 973.4 +29.5 281 3,674 +107
Jan18 170411 952.5 980.0 952.5 977.4 +29.2 9 368 +4
Total Volume and Open Interest 19,315 66,155 +2,191
Palladium(NYMEX)
Jun17 170411 787.55 806.95 787.10 803.10 +13.10 4,763 32,590 -685
Sep17 170411 789.00 805.00 789.00 803.45 +13.10 183 1,501 +181
Dec17 170411 803.60 804.10 803.60 804.10 +13.00 0 26 +0
Total Volume and Open Interest 4,947 34,121 -505
Copper(CMX)
May17 170411 260.70 262.40 258.30 260.80 +0.40 81,584 109,435 -4,309
Jul17 170411 261.95 263.75 259.75 262.30 +0.45 22,623 73,957 +1,466
Sep17 170411 263.70 264.90 261.65 263.75 +0.45 5,775 26,516 +356
Dec17 170411 265.05 266.25 263.00 265.45 +0.35 3,852 33,819 +1,330
Mar18 170411 266.60 267.15 265.00 266.75 +0.35 153 11,123 -12
Total Volume and Open Interest 115,262 285,484 -1,112
E-mini DJIA Index(CBOT)
Jun17 170411 20606 20623 20448 20593 -5 139,608 129,324 -804
Sep17 170411 20525 20556 20403 20539 -5 56 287 -5
Dec17 170411 20390 20498 20371 20498 -5 1 29 +0
Mar18 170411 20468 20468 20422 20468 -5      
Total Volume and Open Interest 139,665 129,640 -809
S & P 500(CME)
Jun17 170411 2353.00 2355.60 2334.00 2351.10 -1.40 5,153 55,283 +227
Sep17 170411 2348.30 2348.30 2332.20 2348.30 -1.40 0 88 -2
Dec17 170411 2345.90 2345.90 2330.10 2345.90 -1.70 0 1 +0
Mar18 170411 2343.90 2343.90 2328.10 2343.90 -1.70      
Total Volume and Open Interest 5,153 55,372 +225
S & P 500 E-Mini(CME)
Jun17 170411 2354.25 2355.75 2333.25 2351.00 -1.50 1,351,301 2,853,258 -7,020
Sep17 170411 2351.25 2353.00 2330.50 2348.25 -1.50 1,570 6,130 +8
Dec17 170411 2348.00 2350.50 2328.75 2346.00 -1.50 2,184 3,286 +574
Mar18 170411 2338.25 2347.25 2328.75 2344.00 -1.50 1 19 +1
Total Volume and Open Interest 1,355,056 2,862,693 -6,437
NASDAQ 100 E-Mini(CME)
Jun17 170411 5426.75 5429.25 5358.00 5401.75 -20.50 197,534 245,956 +729
Sep17 170411 5430.00 5433.75 5364.00 5407.25 -20.25 55 508 +1
Dec17 170411 5386.00 5408.75 5371.50 5408.75 -20.25 2 33 +1
Total Volume and Open Interest 197,593 246,512 +731
S&P Midcap 400(CME) e-Mini
Jun17 170411 1709.00 1720.70 1698.70 1719.30 +10.00 21,062 96,026 +1,337
Sep17 170411 1717.90 1717.90 1700.00 1717.90 +10.00      
Dec17 170411 1714.60 1714.60 1714.60 1714.60 +10.00      
Total Volume and Open Interest 21,062 96,026 +1,337
Volatility Index(CBOE)
Apr17 170411 15.00 16.45 14.90 15.98 +0.95 137,449 187,424 -16,654
May17 170411 14.30 14.88 14.25 14.53 +0.20 103,229 185,265 +14,635
Jun17 170411 14.79 15.25 14.75 14.88 +0.10 27,818 55,140 +1,637
Jul17 170411 15.44 15.90 15.40 15.53 +0.10 10,707 36,984 +985
Total Volume and Open Interest 288,533 528,640 +1,228
S & P 600(CME)
Jun17 170411 837.00 837.00 837.00 837.00 +6.80      
Sep17 170411 835.70 835.70 835.70 835.70 +6.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170411 1365.00 1379.40 1358.40 1378.60 +14.20 140,099 380,706 -18,866
Sep17 170411 1377.10 1377.10 1377.10 1377.10 +14.20 151,337 123,278 -322,234
Dec17 170411 1375.60 1375.60 1375.60 1375.60 +14.20 168,310 416,908 -35,861
Total Volume and Open Interest 154,128 564,227 -315
Nikkei 225(CME)
Jun17 170411 18760 18820 18605 18695 -115 7,222 40,622 +247
Sep17 170411 18815 18840 18640 18720 -115 123 168 +122
Total Volume and Open Interest 7,345 40,790 +369
Nikkei 225(SGX)
Jun17 170411 18790 18805 18640 18710 -80 68,229 186,917 -1,971
Sep17 170411 18740 18760 18615 18675 -80 116 919 -11
Dec17 170411 18565 18565 18565 18565 -80 0 2,413 +0
Total Volume and Open Interest 69,528 198,177 -1,069
Nikkei 225 Mini(JPX)
Jun17 170410 18695 18855 18630 18800 +190 754,003 397,271 +3,437
Sep17 170410 18650 18820 18585 18760 +190 4,803 6,882 +75
Dec17 170411 18605 18635 18485 18550 -80 323 2,588 +14
Total Volume and Open Interest 1,489,818 550,321 -9,429
Nikkei 225(JPX)
Jun17 170410 18700 18860 18630 18800 +190 59,030 338,769 +2,209
Sep17 170410 18690 18810 18590 18760 +190 348 14,485 +596
Dec17 170410 18630 18670 18630 18630 +180 15 38,270 +1,107
Total Volume and Open Interest 59,396 445,944 +4,007
Nikkei 225(CME) Yen
Jun17 170411 18730 18760 18550 18640 -115 62,172 70,580 +3,036
Sep17 170411 18635 18675 18600 18600 -115 53 56 +53
Dec17 170411 18490 18490 18490 18490 -115      
Total Volume and Open Interest 62,225 70,637 +3,089
Nikkei 225(CME) e-Mini Yen
Jun17 170411 18640 18640 18640 18640 -120 0 14 +0
Sep17 170411 18600 18600 18600 18600 -120      
Dec17 170411 18490 18490 18490 18490 -120      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Apr17 170411 5096.5 5114.5 5061.5 5096.5 -6.0 82,988 385,108 -2,860
May17 170411 5023.0 5046.5 5000.0 5033.5 -6.0 5,415 14,158 +4,424
Jun17 170411 4983.5 5001.5 4950.0 4984.0 -5.5 4,112 30,469 +3,841
Sep17 170411 4971.5 4971.5 4971.5 4971.5 -6.0 0 4,010 +0
Dec17 170411 4953.5 4953.5 4953.5 4953.5 -6.0 0 2,001 +0
Mar18 170411 4944.0 4944.0 4944.0 4944.0 -6.0      
Total Volume and Open Interest 92,515 435,750 +5,405
Hang Seng Index(HKFE)
Apr17 170411 24266 24306 24000 24079 -198 81,636 133,627 +38
May17 170411 24131 24192 23890 23964 -201 274 2,492 +130
Jun17 170411 23911 23979 23700 23763 -199 302 16,836 +166
Total Volume and Open Interest 82,242 156,667 +326
DAX(EUREX)
Jun17 170411 12200.5 12248.0 12070.0 12154.5 -89.0 62,444 178,724 +8,825
Sep17 170411 12170.0 12234.0 12071.0 12147.0 -89.0 165 5,397 -8
Dec17 170411 12126.5 12192.5 12126.5 12139.0 -89.0 0 3,351 +3
Total Volume and Open Interest 62,609 187,472 +8,820
Mini-DAX(EUREX)
Jun17 170411 12204.0 12247.0 12071.0 12154.5 -89.0 22,957 8,659 -2,122
Sep17 170411 12190.0 12232.0 12070.0 12147.0 -89.0 35 315 -2
Dec17 170411 12178.0 12194.0 12126.0 12139.0 -89.0 4 22 -2
Total Volume and Open Interest 22,996 10,870 -252
DJ EuroSTOXX 50(EUREX)
Jun17 170411 3402 3417 3377 3399 -17 854,334 3,959,854 +14,438
Sep17 170411 3392 3405 3370 3390 -17 98 45,668 +0
Dec17 170411 3377 3377 3377 3377 -18 1 34,528 +2
Total Volume and Open Interest 854,433 4,040,050 +14,440
Swiss Market Index(EUREX)
Jun17 170411 8517 8592 8498 8555 +23 22,422 207,914 +5,605
Sep17 170411 8483 8568 8483 8534 +23 6 4,094 +3
Dec17 170411 8491 8502 8491 8502 +23 2 102 +1
Total Volume and Open Interest 22,430 212,110 +5,609
FT-SE 100(EURONEXT)
Jun17 170411 7287.50 7347.50 7269.50 7308.50 +15.00 68,336 757,909 +2,841
Sep17 170411 7208.00 7262.00 7208.00 7244.00 +15.00 3 1,029 +0
Dec17 170411 7200.50 7203.50 7200.50 7203.50 +15.00 0 151 +0
Total Volume and Open Interest 68,339 759,089 +2,841
SPI 200(SFE)
Jun17 170411 5899.0 5938.0 5884.0 5918.0 +17.0 29,659 284,237 +3,679
Sep17 170411 5863.0 5863.0 5863.0 5863.0 +16.0 57 2,177 +42
Dec17 170411 5851.0 5851.0 5851.0 5851.0 +16.0 0 1,478 +0
Total Volume and Open Interest 29,726 288,960 +3,731
FTSE MIB(ISE)
Jun17 170411 19690.00 19780.00 19545.00 19673.00 -112.00 16,870 37,376 +221
Sep17 170411 19590.00 19690.00 19500.00 19593.00 -115.00 14 98 +8
Dec17 170411 19488.00 19488.00 19488.00 19488.00 -113.00 0 25 +0
Total Volume and Open Interest 16,884 37,499 +229
KOSPI 200(KFE)
Jun17 170411 277.70 277.90 275.45 276.00 -1.75 225,722 275,348 -711
Sep17 170411 278.20 278.25 275.95 276.70 -1.65 541 11,112 +915
Dec17 170411 277.85 277.85 277.85 277.85 -1.75 0 17,700 +30
Total Volume and Open Interest 226,284 320,406 +2,257
GSCI(CME)
Apr17 170411 395.70 398.80 395.30 398.30 +1.40 3,193 8,910 -3,025
May17 170411 400.00 401.90 398.55 401.45 +1.40 2,540 5,582 +2,437
Jun17 170411 402.40 402.40 402.40 402.40 +1.40      
Total Volume and Open Interest 5,733 14,492 -588
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy