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 Thu April 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170413 947.25 959.50 946.75 955.50 +7.75 119,407 246,944 -20,922
Jul17 170413 958.00 970.50 958.00 966.25 +7.50 83,825 280,046 +15,041
Aug17 170413 960.50 971.75 960.25 968.00 +7.25 5,307 30,280 +401
Sep17 170413 959.25 968.00 959.25 964.50 +7.00 1,657 8,154 +206
Nov17 170413 955.50 965.50 955.00 961.75 +6.25 20,137 165,135 +3,696
Jan18 170413 963.00 971.25 963.00 968.00 +6.75 780 9,201 +219
Mar18 170413 969.25 974.75 967.50 971.50 +6.50 968 9,009 +61
May18 170413 973.75 978.75 972.00 976.25 +6.50 735 4,536 +249
Jul18 170413 982.75 984.50 979.00 982.50 +6.50 301 11,105 +83
Aug18 170413 978.50 978.50 978.50 978.50 +6.50 0 50 +0
Sep18 170413 966.50 966.50 966.50 966.50 +6.50 0 39 +0
Nov18 170413 950.00 955.75 949.25 953.25 +4.25 167 3,257 +36
Jan19 170413 957.00 957.00 957.00 957.00 +4.50 0 59 +0
Mar19 170413 957.25 957.25 957.25 957.25 +3.75 0 7 +0
Total Volume and Open Interest 233,284 767,887 -930
Soybean Meal(CBOT)
May17 170413 312.40 318.50 312.20 317.50 +4.80 59,945 102,014 -11,242
Jul17 170413 317.00 322.50 316.50 321.80 +4.80 43,063 164,923 +9,972
Aug17 170413 317.80 323.00 317.40 322.40 +4.60 3,412 19,374 +342
Sep17 170413 317.70 322.50 317.40 321.80 +4.10 1,979 15,078 +292
Oct17 170413 318.60 320.20 318.10 319.60 +4.30 1,261 12,014 -58
Dec17 170413 315.50 320.60 315.50 320.30 +4.20 8,213 59,997 +1,597
Jan18 170413 316.80 320.80 316.40 320.50 +3.90 428 4,269 +89
Mar18 170413 319.30 320.80 318.70 320.50 +3.70 476 4,777 -6
May18 170413 318.20 321.00 317.90 320.80 +3.70 565 2,815 +234
Jul18 170413 321.50 322.40 320.80 322.30 +3.70 213 3,065 -17
Total Volume and Open Interest 119,690 390,391 +1,232
Soybean Oil(CBOT)
May17 170413 31.26 31.48 31.16 31.19 -0.05 82,217 118,953 -11,960
Jul17 170413 31.46 31.67 31.34 31.38 -0.08 74,489 167,533 +12,020
Aug17 170413 31.57 31.77 31.46 31.48 -0.09 8,682 24,131 +1,351
Sep17 170413 31.68 31.87 31.55 31.59 -0.09 4,885 19,739 +652
Oct17 170413 31.76 31.95 31.65 31.67 -0.09 1,955 12,471 +183
Dec17 170413 31.98 32.18 31.86 31.90 -0.08 10,236 69,381 +2,048
Jan18 170413 32.23 32.34 32.05 32.08 -0.10 797 5,290 +257
Mar18 170413 32.44 32.53 32.24 32.27 -0.08 636 5,235 -18
May18 170413 32.58 32.68 32.40 32.42 -0.07 749 2,544 +224
Jul18 170413 32.76 32.85 32.58 32.59 -0.08 594 2,570 +106
Total Volume and Open Interest 185,983 430,704 +5,057
Canola(WCE)
May17 170413 495.0 501.5 493.8 500.0 +5.0 13,189 50,919 -6,457
Jul17 170413 494.0 499.9 492.6 499.0 +5.0 12,339 73,632 +2,407
Nov17 170413 478.4 482.4 477.5 480.5 +1.1 4,484 61,767 +262
Jan18 170413 482.3 485.3 481.2 483.5 +1.1 1,337 8,927 +166
Mar18 170413 486.2 488.6 486.2 486.8 +1.1 54 651 +34
Total Volume and Open Interest 31,403 196,046 -3,588
Corn(CBOT)
May17 170413 368.75 373.00 368.50 371.00 +2.00 237,717 372,785 -46,638
Jul17 170413 376.00 379.50 375.50 378.00 +2.00 188,236 556,910 +36,544
Sep17 170413 382.50 386.00 382.25 384.50 +1.75 53,633 174,205 -193
Dec17 170413 391.75 395.75 391.75 394.50 +2.00 43,992 242,658 +3,436
Mar18 170413 400.25 404.50 400.25 403.50 +2.50 2,961 56,341 +269
May18 170413 405.75 410.00 405.75 409.25 +2.50 1,058 7,905 +86
Jul18 170413 410.50 414.50 410.50 413.75 +2.25 2,449 18,887 +242
Sep18 170413 407.50 407.50 407.25 407.25 +1.50 75 2,227 +46
Dec18 170413 406.00 409.00 406.00 407.75 +0.75 1,597 17,954 -379
Mar19 170413 415.00 415.25 414.50 414.50 +0.50 1 370 +0
Total Volume and Open Interest 531,737 1,450,941 -6,591
Wheat(CBOT)
May17 170413 432.50 436.00 428.75 429.75 -3.50 111,957 148,759 -23,356
Jul17 170413 445.75 448.75 442.25 442.75 -3.50 96,342 224,699 +21,545
Sep17 170413 459.00 462.25 455.25 455.75 -4.00 14,095 54,988 +1,089
Dec17 170413 480.50 483.00 476.25 476.75 -3.50 9,391 63,215 +1,056
Mar18 170413 499.00 499.50 493.25 493.75 -2.75 1,032 11,314 +259
May18 170413 509.25 510.00 504.75 505.50 -1.75 257 1,818 +81
Total Volume and Open Interest 233,325 507,977 +689
Wheat(KCBT)
May17 170413 429.75 432.75 425.25 427.25 -2.75 22,156 74,151 -6,224
Jul17 170413 442.25 445.25 437.75 439.25 -3.25 18,560 123,595 +3,907
Sep17 170413 458.25 461.00 454.00 455.50 -3.00 2,590 23,505 +422
Dec17 170413 482.25 485.00 478.50 480.50 -2.00 3,718 29,445 +1,140
Mar18 170413 500.00 501.50 495.50 497.50 -1.75 841 14,411 +214
May18 170413 509.75 511.50 505.50 507.25 -2.00 107 2,442 +34
Jul18 170413 513.50 518.00 513.25 513.25 -3.00 30 3,115 +4
Total Volume and Open Interest 48,009 271,029 -503
Wheat(MGE)
May17 170413 528.00 533.00 528.00 530.25 +1.50 2,677 17,658 -915
Jul17 170413 536.75 541.75 536.75 538.75 +1.50 2,343 26,519 +773
Sep17 170413 545.00 550.00 545.00 546.75 +1.25 597 10,242 -92
Dec17 170413 557.00 559.50 555.50 557.25 +0.75 350 7,790 +31
Mar18 170413 570.75 570.75 567.50 568.00 +0.50 80 4,667 +21
May18 170413 576.75 576.75 574.00 574.25 +0.25 37 2,315 +18
Total Volume and Open Interest 6,084 69,845 -164
Oats(CBOT)
May17 170413 224.75 225.50 222.50 225.50 +1.00 444 3,476 -71
Jul17 170413 223.75 224.25 222.00 224.25 +0.50 294 2,502 +134
Sep17 170413 219.25 221.75 219.25 221.75 +1.50 2 90 +0
Dec17 170413 221.00 224.00 220.75 223.50 +2.75 28 730 +26
Total Volume and Open Interest 768 6,858 +89
Rough Rice(CBOT)
May17 170413 10.16 10.26 10.03 10.17 -0.01 1,125 6,889 -389
Jul17 170413 10.42 10.50 10.30 10.43 -0.01 745 2,995 +151
Sep17 170413 10.54 10.70 10.53 10.65 -0.01 19 193 +17
Nov17 170413 10.78 10.78 10.78 10.78 -0.04 0 23 +0
Total Volume and Open Interest 1,889 10,101 -221
Live Cattle(CME)
Apr17 170413 124.200 125.750 123.750 125.385 +1.185 4,837 16,863 -1,307
Jun17 170413 114.350 115.535 113.830 114.700 +0.350 32,444 186,196 +468
Aug17 170413 110.285 111.300 109.750 110.800 +0.415 15,985 82,519 +633
Oct17 170413 109.650 110.635 109.135 110.330 +0.480 9,669 67,943 +1,876
Dec17 170413 110.580 111.400 110.100 111.230 +0.480 4,629 27,784 +832
Feb18 170413 110.650 111.330 110.150 111.150 +0.350 1,162 10,426 +241
Total Volume and Open Interest 70,017 397,783 +3,459
Feeder Cattle(CME)
Apr17 170413 137.800 137.800 137.800 137.800 +0.300 1,946 4,348 -372
May17 170413 138.400 138.400 138.400 138.400 +0.575 10,142 20,349 -1,620
Aug17 170413 140.285 140.285 140.285 140.285 +0.335 8,361 23,306 +733
Sep17 170413 140.550 140.550 140.550 140.550 +0.200 3,319 6,572 +649
Oct17 170413 139.630 139.630 139.630 139.630 +0.195 1,060 2,669 +174
Nov17 170413 138.035 138.035 138.035 138.035 +0.285 568 973 +76
Jan18 170413 133.950 133.950 133.950 133.950 +0.415 210 764 +58
Total Volume and Open Interest 25,607 58,995 -301
Lean Hogs(CME)
Apr17 170413 62.250 62.535 62.150 62.450 +0.215 3,280 10,738 -535
May17 170413 67.680 68.300 67.500 68.300 +0.265 335 1,731 +31
Jun17 170413 71.975 72.680 71.535 72.500 +0.215 16,379 86,170 +855
Jul17 170413 73.250 73.750 72.750 73.635 +0.085 7,378 23,105 +223
Aug17 170413 73.600 74.330 73.200 74.180 +0.145 6,331 26,982 -627
Oct17 170413 64.550 65.300 64.385 65.180 +0.230 3,521 31,952 +469
Dec17 170413 60.800 61.535 60.550 61.450 +0.250 710 17,909 +151
Feb18 170413 64.285 64.930 64.135 64.900 +0.220 109 3,721 +8
Total Volume and Open Interest 38,116 205,326 +567
Class III Milk(CME)
Apr17 170413 15.23 15.26 15.23 15.23 +0.04 173 5,283 +21
May17 170413 15.45 15.55 15.17 15.20 -0.29 365 4,671 -57
Jun17 170413 15.53 15.60 15.31 15.38 -0.17 395 4,970 +91
Jul17 170413 16.02 16.07 15.84 15.86 -0.16 78 3,512 +21
Aug17 170413 16.28 16.36 16.27 16.28 -0.06 33 2,911 +10
Sep17 170413 16.46 16.50 16.46 16.48 -0.06 49 2,899 +23
Oct17 170413 16.48 16.50 16.47 16.50 unch 49 2,268 +4
Nov17 170413 16.45 16.45 16.40 16.40 -0.02 21 2,054 +21
Dec17 170413 16.40 16.41 16.37 16.37 unch 3 2,050 +1
Jan18 170413 16.30 16.31 16.26 16.26 +0.05 3 617 +3
Feb18 170413 16.34 16.34 16.27 16.27 +0.07 3 593 +3
Mar18 170413 16.27 16.27 16.25 16.26 -0.01 4 544 +3
Apr18 170413 16.15 16.15 16.15 16.15 -0.05 12 349 +9
Total Volume and Open Interest 1,224 33,702 +189
Cocoa(ICE)
May17 170413 1927 1940 1874 1879 -62 18,056 8,961 -11,808
Jul17 170413 1955 1970 1911 1915 -52 33,252 136,734 +5,376
Sep17 170413 1968 1978 1926 1929 -51 6,480 55,252 +1,024
Dec17 170413 1994 2001 1952 1955 -48 2,634 26,952 +374
Mar18 170413 2019 2026 1979 1982 -47 1,105 20,110 +434
May18 170413 2039 2040 1999 2001 -47 333 7,337 +117
Jul18 170413 2055 2055 2015 2019 -45 14 7,842 +1
Total Volume and Open Interest 62,116 273,261 -4,256
Coffee "C"(ICE)
May17 170413 138.50 140.10 138.50 138.90 +0.60 30,104 35,002 -8,123
Jul17 170413 140.80 142.40 140.75 141.25 +0.65 27,408 94,143 +8,823
Sep17 170413 143.50 144.65 143.05 143.55 +0.70 6,848 34,789 +325
Dec17 170413 146.80 148.05 146.45 147.00 +0.70 5,597 22,439 +531
Mar18 170413 150.05 151.40 149.85 150.35 +0.65 1,940 8,549 +1,051
May18 170413 153.00 153.50 152.30 152.50 +0.70 410 4,638 +84
Total Volume and Open Interest 72,784 207,201 +2,852
Orange Juice(ICE)
May17 170413 162.25 163.90 159.15 160.75 -0.40 430 4,814 -87
Jul17 170413 153.95 155.95 153.20 155.75 +1.30 274 4,460 +113
Sep17 170413 153.00 153.80 152.50 153.50 +0.10 57 1,145 +7
Nov17 170413 152.50 153.20 152.10 153.20 -0.05 46 489 +23
Jan18 170413 154.00 154.55 154.00 154.55 -0.20 21 117 +21
Mar18 170413 155.50 155.50 155.50 155.50 -0.20 0 42 +0
Total Volume and Open Interest 828 11,087 +77
Sugar #11(ICE)
May17 170413 16.75 17.16 16.56 16.60 -0.10 66,540 183,409 -15,189
Jul17 170413 16.74 17.13 16.55 16.57 -0.17 61,236 287,601 +17,646
Oct17 170413 16.95 17.17 16.64 16.65 -0.22 24,768 139,234 +1,700
Mar18 170413 17.47 17.62 17.13 17.15 -0.23 5,963 106,627 +994
May18 170413 17.44 17.53 17.12 17.13 -0.21 2,102 32,755 +646
Jul18 170413 17.40 17.48 17.11 17.11 -0.19 1,207 17,865 +373
Oct18 170413 17.50 17.54 17.22 17.22 -0.16 923 18,941 +316
Mar19 170413 17.75 17.75 17.47 17.47 -0.16 456 11,427 +240
Total Volume and Open Interest 163,425 808,335 +6,799
London Cocoa(LCE)
May17 170413 1555 1561 1515 1522 -46 7,129 62,203 -2,510
Jul17 170413 1569 1581 1537 1544 -41 13,555 88,923 +1,724
Sep17 170413 1586 1595 1555 1561 -39 4,518 41,242 +1,082
Dec17 170413 1611 1619 1581 1587 -37 4,605 45,339 +297
Mar18 170413 1635 1639 1606 1612 -34 3,070 33,939 +1,089
May18 170413 1650 1655 1626 1628 -33 568 9,083 +71
Jul18 170413 1664 1665 1640 1641 -34 355 6,268 +178
Total Volume and Open Interest 33,892 290,384 +1,960
London Sugar(LCE)
May17 170413 483.50 489.00 478.30 478.30 -1.40 10,157 4,204 -4,945
Aug17 170413 475.00 482.10 469.30 470.30 -2.30 8,877 40,409 +2,497
Oct17 170413 461.10 466.80 454.70 455.50 -3.20 1,033 19,192 +218
Dec17 170413 457.10 462.00 451.20 451.40 -3.00 229 7,767 +100
Mar18 170413 458.00 462.50 451.90 452.30 -3.60 62 5,433 +30
Total Volume and Open Interest 20,392 81,318 -2,082
Cotton(ICE)
May17 170413 74.80 75.74 74.66 75.62 +0.89 23,162 44,583 -15,675
Jul17 170413 76.23 76.75 76.10 76.54 +0.31 22,308 104,808 +9,237
Oct17 170413 73.91 73.91 73.91 73.91 -0.01 0 41 +0
Dec17 170413 73.14 73.68 73.05 73.42 +0.22 3,554 85,035 +1,238
Mar18 170413 73.75 73.75 73.58 73.58 +0.19 78 7,913 +54
May18 170413 73.85 73.85 73.85 73.85 +0.21 4 1,083 +0
Total Volume and Open Interest 49,119 245,852 -5,136
Lumber(CME)
May17 170413 393.2 399.6 383.5 385.0 -8.5 492 3,520 -73
Jul17 170413 397.1 402.8 387.0 390.6 -5.4 324 1,901 +48
Sep17 170413 396.8 396.8 387.9 389.9 -5.5 81 581 +13
Nov17 170413 390.2 390.2 383.2 383.2 -7.7 28 233 +6
Total Volume and Open Interest 928 6,314 -4
Crude Oil(NYM)
May17 170413 52.85 53.39 52.82 53.18 +0.07 629,805 211,355 -76,535
Jun17 170413 53.35 53.80 53.24 53.60 +0.08 314,443 517,502 +48,685
Jul17 170413 53.68 54.12 53.61 53.93 +0.08 102,200 198,624 +12,010
Aug17 170413 53.90 54.35 53.85 54.18 +0.09 46,855 96,612 -289
Sep17 170413 54.14 54.55 54.08 54.39 +0.09 51,316 186,196 +4,054
Oct17 170413 54.22 54.69 54.22 54.55 +0.10 18,062 73,545 +1,066
Nov17 170413 54.40 54.80 54.36 54.67 +0.11 13,381 55,625 +1,110
Dec17 170413 54.50 54.92 54.43 54.75 +0.10 82,170 275,153 +908
Jan18 170413 54.63 54.95 54.58 54.80 +0.09 16,513 67,514 +5,193
Feb18 170413 54.63 54.93 54.51 54.80 +0.09 3,576 30,498 +123
Mar18 170413 54.67 54.96 54.47 54.77 +0.09 6,666 50,449 +732
Apr18 170413 54.47 54.86 54.47 54.72 +0.09 1,466 18,581 +89
May18 170413 54.74 54.76 54.66 54.66 +0.10 650 14,892 +5
Jun18 170413 54.33 54.83 54.26 54.58 +0.10 11,838 87,913 +798
Jul18 170413 54.49 54.49 54.49 54.49 +0.10 565 13,168 +48
Aug18 170413 54.40 54.40 54.40 54.40 +0.09 573 8,622 -193
Total Volume and Open Interest 1,331,856 2,192,601 -966
e-miNY Crude Oil(NYM)
May17 170413 52.825 53.375 52.825 53.175 +0.075 8,593 2,329 -282
Jun17 170413 53.300 53.800 53.250 53.600 +0.075 494 836 -9
Jul17 170413 53.675 54.000 53.625 53.925 +0.075 51 248 +5
Aug17 170413 54.050 54.175 54.050 54.175 +0.075 18 43 +7
Sep17 170413 54.400 54.400 54.400 54.400 +0.100 42 149 +36
Oct17 170413 54.550 54.550 54.550 54.550 +0.100 38 37 +31
Nov17 170413 54.675 54.675 54.675 54.675 +0.125 0 112 +0
Dec17 170413 54.750 54.750 54.750 54.750 +0.100 14 205 +5
Jan18 170413 54.800 54.800 54.800 54.800 +0.100 0 83 +0
Feb18 170413 54.800 54.800 54.800 54.800 +0.100 0 49 +0
Total Volume and Open Interest 9,268 4,236 -196
NY Harbor ULSD(NYM)
May17 170413 164.90 165.83 164.19 164.95 -0.25 56,311 76,597 -7,287
Jun17 170413 165.55 166.58 165.07 165.75 -0.22 46,883 101,369 +1,376
Jul17 170413 166.52 167.43 165.97 166.62 -0.18 27,701 66,550 +3,299
Aug17 170413 167.23 168.29 167.01 167.56 -0.13 12,198 24,886 +270
Sep17 170413 168.33 169.40 168.05 168.68 -0.09 10,633 29,713 -22
Oct17 170413 169.77 170.38 169.10 169.74 -0.07 2,332 10,243 -162
Nov17 170413 170.72 171.34 170.11 170.73 -0.06 2,173 9,137 -239
Dec17 170413 171.74 172.36 171.00 171.63 -0.04 10,107 56,744 -1,251
Jan18 170413 172.60 173.16 172.09 172.53 -0.01 1,578 9,646 +428
Feb18 170413 173.58 173.58 172.61 172.93 +0.01 640 3,530 -72
Mar18 170413 172.34 173.01 172.34 172.69 +0.03 651 4,480 +123
Apr18 170413 172.23 172.23 171.74 171.74 +0.02 170 2,559 +103
May18 170413 171.01 171.01 171.01 171.01 +0.04 51 1,399 +6
Jun18 170413 171.26 171.26 169.98 170.56 +0.06 733 12,801 +371
Total Volume and Open Interest 172,651 423,829 -3,092
RBOB Gasoline(NYM)
May17 170413 173.97 174.49 172.18 173.49 -0.68 74,736 87,359 -9,442
Jun17 170413 173.88 174.74 172.62 173.89 -0.57 72,783 105,737 +10,213
Jul17 170413 173.85 174.60 172.69 173.87 -0.46 37,509 54,870 +5,401
Aug17 170413 172.91 173.61 171.88 173.00 -0.35 16,256 25,121 +545
Sep17 170413 170.98 171.58 170.11 171.21 -0.20 15,224 34,049 +340
Oct17 170413 158.78 159.09 157.81 159.02 +0.10 6,275 20,846 +272
Nov17 170413 155.77 156.22 155.18 156.17 +0.20 1,823 13,107 +172
Dec17 170413 153.84 154.30 152.85 154.17 +0.29 5,234 35,713 +527
Jan18 170413 153.49 153.91 152.86 153.73 +0.35 300 4,617 -5
Feb18 170413 154.30 154.58 153.57 154.58 +0.40 325 2,348 +202
Total Volume and Open Interest 231,183 405,932 +8,311
e-miNY RBOB Gasoline(NYM)
May17 170413 173.49 173.49 173.49 173.49 -0.68 0 1 +0
Jun17 170413 173.89 173.89 173.89 173.89 -0.57      
Jul17 170413 173.87 173.87 173.87 173.87 -0.46      
Aug17 170413 173.00 173.00 173.00 173.00 -0.35      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170413 3.182 3.243 3.149 3.227 +0.040 174,009 178,467 -29,677
Jun17 170413 3.258 3.321 3.228 3.307 +0.045 98,278 180,376 +23,147
Jul17 170413 3.329 3.387 3.300 3.376 +0.044 66,216 169,014 +9,583
Aug17 170413 3.350 3.414 3.332 3.406 +0.044 27,046 69,158 +2,059
Sep17 170413 3.333 3.407 3.329 3.399 +0.044 29,434 125,937 +5,624
Oct17 170413 3.360 3.421 3.340 3.414 +0.044 23,778 129,678 +1,445
Nov17 170413 3.423 3.465 3.394 3.465 +0.042 9,152 45,325 +188
Dec17 170413 3.525 3.598 3.525 3.595 +0.041 8,893 62,741 +377
Jan18 170413 3.610 3.670 3.600 3.664 +0.037 10,258 93,829 +827
Feb18 170413 3.577 3.625 3.561 3.622 +0.034 3,149 36,696 +258
Mar18 170413 3.479 3.524 3.467 3.519 +0.027 7,576 57,885 -647
Apr18 170413 2.920 2.955 2.911 2.952 +0.025 7,695 88,524 +674
May18 170413 2.843 2.881 2.843 2.881 +0.024 2,667 27,893 +556
Jun18 170413 2.871 2.901 2.861 2.899 +0.024 1,383 16,993 +44
Jul18 170413 2.898 2.922 2.884 2.922 +0.025 1,240 19,023 -14
Aug18 170413 2.906 2.928 2.897 2.928 +0.025 1,862 16,356 +429
Total Volume and Open Interest 476,443 1,426,311 +15,137
Brent Crude Oil(ICE)
Jun17 170413 55.66 56.06 55.56 55.89 +0.03 373,526 472,571 -34,345
Jul17 170413 56.08 56.52 56.05 56.37 +0.07 233,853 406,170 +22,370
Aug17 170413 56.39 56.81 56.35 56.69 +0.09 98,859 176,837 +11,525
Sep17 170413 56.57 56.99 56.54 56.88 +0.10 84,509 202,114 -922
Oct17 170413 56.68 57.10 56.65 57.00 +0.11 43,850 127,275 +7,629
Nov17 170413 56.80 57.15 56.70 57.06 +0.13 20,672 72,375 +1,328
Dec17 170413 56.76 57.18 56.71 57.07 +0.13 99,695 267,345 +705
Jan18 170413 56.96 57.17 56.71 57.07 +0.13 6,275 47,502 +1,029
Feb18 170413 56.97 57.15 56.73 57.04 +0.12 4,610 34,169 +300
Mar18 170413 57.08 57.46 56.98 56.99 +0.13 3,879 41,595 +1,216
Apr18 170413 56.92 56.92 56.92 56.92 +0.11 1,186 19,581 +139
May18 170413 56.84 56.84 56.84 56.84 +0.11 1,083 20,545 -249
Jun18 170413 56.55 56.93 56.40 56.74 +0.11 14,474 90,181 +311
Jul18 170413 56.66 56.66 56.66 56.66 +0.11 345 13,793 -26
Total Volume and Open Interest 1,016,961 2,449,537 +13,329
Gas Oil(ICE)
May17 170413 497.50 500.25 494.75 498.00 -0.50 99,107 197,666 +2,465
Jun17 170413 499.50 501.50 496.25 499.25 -0.50 71,545 164,464 +12,696
Jul17 170413 500.75 502.75 497.75 500.75 -0.25 25,743 110,044 +6,740
Aug17 170413 502.50 504.50 499.50 502.50 -0.25 12,545 48,766 -507
Sep17 170413 504.50 506.25 501.50 504.50 -0.25 7,766 49,344 +504
Oct17 170413 505.75 508.75 504.25 506.75 -0.25 7,789 40,951 -777
Nov17 170413 506.50 509.25 505.25 507.50 -0.25 2,864 18,370 +258
Dec17 170413 508.00 509.75 505.50 507.75 -0.25 15,254 86,897 +169
Jan18 170413 508.50 511.00 507.75 509.25 -0.25 2,024 17,017 -324
Feb18 170413 510.75 512.25 509.25 510.25 -0.25 1,338 9,259 +12
Total Volume and Open Interest 255,382 922,646 +15,001
Ethanol(CBOT)
May17 170413 1.686 1.692 1.663 1.671 -0.001 589 2,390 -173
Jun17 170413 1.652 1.660 1.632 1.638 -0.003 436 1,080 +140
Jul17 170413 1.618 1.624 1.609 1.609 -0.003 155 173 -73
Aug17 170413 1.600 1.600 1.592 1.592 -0.003 201 464 +8
Sep17 170413 1.572 1.572 1.572 1.572 -0.015 0 81 +0
Oct17 170413 1.550 1.550 1.550 1.550 -0.017 0 182 +0
Nov17 170413 1.527 1.527 1.527 1.527 -0.017 0 94 +0
Dec17 170413 1.505 1.505 1.505 1.505 -0.015 300 320 +300
Total Volume and Open Interest 1,681 4,786 +202
WTI Crude Oil(ICE)
May17 170413 52.90 53.38 52.86 53.18 +0.07 50,310 39,737 -3,914
Jun17 170413 53.32 53.79 53.27 53.60 +0.08 92,039 117,219 +153
Jul17 170413 53.66 54.12 53.60 53.93 +0.08 50,149 61,233 +570
Aug17 170413 53.97 54.33 53.91 54.18 +0.09 25,739 28,057 +1,495
Sep17 170413 54.12 54.55 54.12 54.39 +0.09 14,836 42,184 -372
Oct17 170413 54.26 54.68 54.26 54.55 +0.10 7,719 22,139 +642
Nov17 170413 54.43 54.77 54.41 54.67 +0.11 2,816 5,722 -113
Dec17 170413 54.52 54.86 54.45 54.75 +0.10 22,614 113,236 -3,283
Jan18 170413 54.91 54.92 54.50 54.80 +0.09 1,583 6,687 -114
Feb18 170413 54.84 54.84 54.80 54.80 +0.09 359 4,352 +60
Mar18 170413 54.77 54.77 54.77 54.77 +0.09 279 9,511 -22
Apr18 170413 54.72 54.72 54.72 54.72 +0.09 140 2,344 -40
May18 170413 54.66 54.66 54.66 54.66 +0.10 54 1,049 +24
Jun18 170413 54.56 54.58 54.56 54.58 +0.10 2,314 36,130 -166
Jul18 170413 54.49 54.49 54.49 54.49 +0.10 3 343 -3
Aug18 170413 54.40 54.40 54.40 54.40 +0.09 20 1,538 -20
Total Volume and Open Interest 276,814 628,811 -4,257
US Dollar Index(ICE)
Jun17 170413 100.030 100.500 99.930 100.463 -0.247 22,388 66,286 -3,571
Sep17 170413 99.875 100.320 99.775 100.298 -0.243 116 1,090 +7
Dec17 170413 99.775 100.165 99.700 100.122 -0.243 8 504 -1
Total Volume and Open Interest 22,512 67,930 -3,565
Australian Dollar(CME)
Jun17 170413 75.22 75.86 75.18 75.74 +1.07 93,464 119,963 -1,473
Sep17 170413 75.20 75.74 75.16 75.64 +1.06 113 1,046 -41
Dec17 170413 75.55 75.70 75.38 75.56 +1.07 39 108 +32
Total Volume and Open Interest 94,153 121,813 -1,331
British Pound(CME)
Jun17 170413 125.67 125.94 125.20 125.37 +0.25 80,411 241,788 -903
Sep17 170413 125.99 126.25 125.55 125.70 +0.25 73 565 +25
Dec17 170413 126.30 126.67 125.93 126.07 +0.25 5 216 +2
Total Volume and Open Interest 81,056 243,291 -897
Canadian Dollar(CME)
Jun17 170413 75.53 75.69 75.02 75.32 +0.19 105,724 124,133 +2,533
Sep17 170413 75.73 75.77 75.14 75.43 +0.19 410 1,986 -141
Dec17 170413 75.79 75.86 75.28 75.55 +0.19 99 1,683 +37
Mar18 170413 75.88 75.96 75.42 75.66 +0.19 0 107 +0
Total Volume and Open Interest 106,649 128,796 +2,384
Japanese Yen(CME)
Jun17 170413 91.99 92.21 91.65 91.90 +0.53 192,194 194,826 -322
Sep17 170413 92.35 92.55 92.03 92.28 +0.54 366 1,629 +53
Dec17 170413 92.83 92.94 92.48 92.75 +0.54 7 206 +7
Total Volume and Open Interest 193,244 198,022 -359
Swiss Franc(CME)
Jun17 170413 100.07 100.29 99.70 99.86 +0.34 20,875 46,823 +219
Sep17 170413 100.83 100.88 100.34 100.48 +0.35 15 156 +7
Dec17 170413 101.14 101.47 101.14 101.14 +0.36 0 9 +0
Total Volume and Open Interest 20,890 46,994 +226
EuroFX(CME)
Jun17 170413 106.98 107.10 106.41 106.54 +0.27 161,555 417,753 +1,650
Sep17 170413 107.43 107.60 106.93 107.06 +0.28 405 2,470 +19
Dec17 170413 107.58 108.10 107.55 107.61 +0.28 249 565 +146
Total Volume and Open Interest 163,202 421,895 +1,563
Mexican Peso(CME)
Apr17 170413 538.88 538.88 538.88 538.88 +5.63      
May17 170413 536.75 536.75 536.75 536.75 +5.50      
Total Volume and Open Interest 44,833 205,493 -170
Brazilian Real(CME)
May17 170413 318.70 319.75 316.55 317.05 +1.60 755 21,679 +20
Jun17 170413 315.25 317.35 314.35 314.70 +1.55 42 4,939 -9
Jul17 170413 312.80 312.80 312.80 312.80 +1.60      
Aug17 170413 310.75 310.75 310.75 310.75 +1.05      
Total Volume and Open Interest 797 26,618 +11
30-Year T-Bonds(CBOT)
Jun17 170413 153~290 154~100 153~110 154~000 +1~000 266,250 642,477 -418
Sep17 170413 152~250 153~010 152~050 152~240 +1~000 123 169 +23
Dec17 170413 152~240 152~240 152~240 152~240 +1~000      
Total Volume and Open Interest 266,373 642,646 -395
10-Year T-Notes(CBOT)
Jun17 170413 125~310 126~080 125~240 126~025 +0~195 1,370,086 3,092,992 -2,551
Sep17 170413 125~170 125~290 125~140 125~240 +0~200 1,561 2,617 +485
Dec17 170413 125~060 126~050 125~060 125~240 +0~200      
Total Volume and Open Interest 1,371,647 3,095,609 -2,066
5-Year T-Notes(CBOT)
Jun17 170413 118~176 118~224 118~134 118~200 +0~112 685,257 3,042,770 +19,234
Sep17 170413 118~026 118~042 117~276 118~020 +0~120 1,037 1,590 +971
Dec17 170413 117~266 118~090 117~266 118~020 +0~120      
Total Volume and Open Interest 686,294 3,044,360 +20,205
2 Year T-Notes(CBOT)
Jun17 170413 108~120 108~124 108~100 108~116 +0~020 218,157 1,389,473 +13,369
Sep17 170413 108~050 108~052 108~050 108~050 +0~026 404 1,344 +28
Dec17 170413 108~050 108~050 108~050 108~050 +0~026      
Total Volume and Open Interest 218,561 1,390,817 +13,397
Eurodollars(CME)
Jun17 170413 98.735 98.735 98.715 98.715 +0.005 217,208 1,437,009 -5,824
Sep17 170413 98.620 98.620 98.595 98.600 +0.015 255,402 1,398,099 -5,760
Dec17 170413 98.550 98.550 98.520 98.535 +0.020 299,821 1,635,822 -5,056
Mar18 170413 98.475 98.480 98.445 98.465 +0.030 198,181 1,098,512 +565
Jun18 170413 98.385 98.395 98.355 98.375 +0.040 229,289 1,051,326 +1,756
Sep18 170413 98.295 98.310 98.260 98.290 +0.050 182,794 832,740 +17,295
Dec18 170413 98.190 98.210 98.160 98.195 +0.060 213,804 1,515,599 +6,248
Mar19 170413 98.130 98.150 98.100 98.135 +0.065 152,674 718,168 -4,303
Jun19 170413 98.070 98.095 98.040 98.075 +0.065 133,065 684,047 +12,680
Sep19 170413 98.015 98.040 97.980 98.020 +0.070 133,416 607,387 +23,582
Dec19 170413 97.935 97.960 97.900 97.940 +0.070 132,366 609,901 +9,398
Mar20 170413 97.890 97.920 97.860 97.900 +0.075 77,891 369,069 +7,000
Jun20 170413 97.840 97.870 97.810 97.850 +0.075 60,919 207,450 +7,869
Sep20 170413 97.795 97.825 97.765 97.805 +0.075 66,753 188,973 +2,635
Dec20 170413 97.735 97.765 97.700 97.745 +0.075 49,228 279,210 -3,496
Mar21 170413 97.695 97.730 97.665 97.710 +0.075 41,809 106,922 +2,408
Jun21 170413 97.650 97.685 97.625 97.665 +0.075 34,266 115,740 +4,557
Sep21 170413 97.605 97.640 97.580 97.620 +0.075 32,052 61,718 -839
Total Volume and Open Interest 2,624,253 13,437,166 +74,854
Ultra T-Bond(CBOT)
Jun17 170413 164~21 165~05 163~25 164~21 +1~09 101,110 722,626 -341
Sep17 170413 163~18 163~29 163~18 163~18 +1~09 37 826 +26
Dec17 170413 163~18 163~18 163~18 163~18 +1~09      
Total Volume and Open Interest 101,147 723,452 -315
Ultra 10-Yr T-Note(CBOT)
Jun17 170413 135~270 136~040 135~155 135~310 +0~265 83,024 358,725 -811
Sep17 170413 135~070 135~070 135~070 135~070 +0~265      
Dec17 170413 135~070 135~070 135~070 135~070 +0~265      
Total Volume and Open Interest 83,024 358,725 -811
30 Day Federal Funds(CBOT)
Apr17 170413 99.107 99.107 99.105 99.107 unch 7,167 431,551 -2,702
May17 170413 99.095 99.100 99.095 99.095 unch 7,654 254,583 -2,454
Jun17 170413 99.025 99.030 99.025 99.025 +0.005 7,095 75,198 +900
Jul17 170413 98.970 98.975 98.960 98.965 +0.010 37,124 147,635 +4,942
Aug17 170413 98.950 98.955 98.945 98.945 +0.005 10,074 108,189 -921
Sep17 170413 98.920 98.920 98.910 98.915 +0.010 11,496 29,552 -349
Total Volume and Open Interest 191,338 1,666,625 +13,544
Japanese Govt Bonds(SGX)
Jun17 170413 150.95 151.16 150.78 150.93 unch 1,057 16,623 +286
Sep17 170413 150.93 150.93 150.93 150.93 unch      
Dec17 170413 150.93 150.93 150.93 150.93 unch      
Total Volume and Open Interest 1,057 16,623 +286
Euro-Buxl(EUREX)
Jun17 170413 174.84 175.78 174.48 174.90 +0.92 37,874 185,309 +14,344
Sep17 170413 173.14 173.70 172.80 173.14 +0.92 256 2,505 +107
Dec17 170413 171.36 171.36 171.36 171.36 +0.92      
Total Volume and Open Interest 38,130 187,814 +2,863
Euro-Bund(EUREX)
Jun17 170413 163.58 163.82 163.41 163.54 +0.29 535,916 1,924,605 -28,943
Sep17 170413 165.50 165.75 165.34 165.49 +0.34 5,234 74,537 +658
Dec17 170413 162.54 162.54 162.54 162.54 +0.29 0 1 +0
Total Volume and Open Interest 541,150 1,999,143 -28,285
Euro-Bobl(EUREX)
Jun17 170413 132.66 132.77 132.64 132.69 +0.10 339,779 1,285,468 -45,100
Sep17 170413 133.46 133.54 133.45 133.49 +0.12 4,512 16,754 -2,124
Dec17 170413 132.39 132.39 132.39 132.39 +0.10      
Total Volume and Open Interest 344,291 1,302,222 -47,224
Euro-Schatz(EUREX)
Jun17 170413 112.50 112.53 112.49 112.51 +0.04 147,939 1,292,526 +5,501
Sep17 170413 112.32 112.32 112.32 112.32 +0.04 3 50 -3
Dec17 170413 113.32 113.32 113.32 113.32 +0.04      
Total Volume and Open Interest 147,942 1,292,576 +5,498
3-Mth Euribor(EUREX)
Jun17 170413 100.310 100.310 100.310 100.310 -0.005 0 34,203 +65
Sep17 170413 100.295 100.295 100.295 100.295 unch 1 4,993 +52
Dec17 170413 100.280 100.280 100.280 100.280 +0.005 1 6,413 +0
Total Volume and Open Interest 9 72,103 +207
Long Gilt(LIFFE)
Jun17 170413 128~22 128~30 128~18 128~21 +0~04 161,877 696,459 +5,899
Sep17 170413 127~21 127~21 127~21 127~21 +0~04 0 2 +0
Total Volume and Open Interest 161,877 696,461 +5,899
3-Mth Short Sterling(LIFFE)
Jun17 170413 99.64 99.64 99.64 99.64 +0.00 72,247 486,875 +2,313
Sep17 170413 99.62 99.63 99.61 99.62 unch 79,338 484,642 +7,390
Dec17 170413 99.60 99.61 99.59 99.59 unch 94,230 418,485 +2,035
Mar18 170413 99.58 99.59 99.56 99.57 unch 98,999 331,408 +13,775
Jun18 170413 99.56 99.57 99.54 99.55 unch 88,742 343,942 +250
Sep18 170413 99.52 99.54 99.51 99.52 unch 110,149 228,807 +8,499
Total Volume and Open Interest 1,000,531 3,270,998 +7,486
3-Mth Euribor(LIFFE)
Jun17 170413 100.315 100.315 100.310 100.315 unch 47,537 481,611 -9,902
Sep17 170413 100.300 100.300 100.295 100.295 unch 43,309 444,107 +1,546
Dec17 170413 100.280 100.285 100.275 100.280 +0.005 40,641 335,453 -4,579
Total Volume and Open Interest 735,188 3,920,729 -20,958
3-Mth Aus T-Bills(SFE)
Jun17 170413 98.27 98.29 98.26 98.27 unch 19,783 159,421 -861
Sep17 170413 98.27 98.31 98.26 98.28 unch 22,836 192,618 +1,218
Dec17 170413 98.25 98.28 98.24 98.26 +0.01 25,471 217,973 -5,797
Mar18 170413 98.20 98.25 98.19 98.21 unch 16,729 138,819 +1,563
Jun18 170413 98.13 98.18 98.13 98.15 +0.01 14,253 115,613 -934
Sep18 170413 98.06 98.11 98.06 98.08 +0.01 9,217 81,635 -1,124
Dec18 170413 97.99 98.04 97.99 98.02 +0.02 6,651 48,916 -1,303
Mar19 170413 97.92 97.97 97.92 97.94 +0.01 4,886 30,194 -14
Jun19 170413 97.87 97.87 97.87 97.87 +0.02 898 8,077 +23
Sep19 170413 97.78 97.80 97.78 97.80 +0.02 461 1,335 +21
Total Volume and Open Interest 121,218 999,020 -7,671
10-Year Aus T-Bonds(SFE)
Jun17 170413 97.46 97.54 97.45 97.50 +0.03 137,360 964,740 -5,085
Sep17 170413 97.50 97.50 97.50 97.50 +0.03 0 219 +0
Total Volume and Open Interest 137,360 964,959 -5,085
3-Year Aus T-Bonds(SFE)
Jun17 170413 98.20 98.25 98.19 98.22 +0.01 244,734 890,514 +12,674
Sep17 170413 98.22 98.22 98.22 98.22 +0.01      
Total Volume and Open Interest 244,734 890,514 +12,674
Gold(CMX)
Apr17 170413 1285.3 1287.6 1282.0 1285.9 +10.6 492 1,799 -123
Jun17 170413 1288.3 1290.7 1283.8 1288.5 +10.4 251,097 336,135 +7,278
Aug17 170413 1291.5 1293.8 1287.1 1291.7 +10.3 1,984 45,182 -369
Oct17 170413 1295.3 1296.7 1290.7 1295.0 +10.4 228 7,023 +87
Dec17 170413 1297.3 1300.3 1293.9 1298.3 +10.3 2,223 47,398 +1,462
Feb18 170413 1300.6 1303.7 1298.1 1301.6 +10.2 286 7,939 +89
Apr18 170413 1304.9 1304.9 1304.9 1304.9 +10.1 5 1,298 +0
Jun18 170413 1308.8 1308.8 1308.4 1308.4 +10.1 19 5,013 +2
Aug18 170413 1311.7 1312.0 1311.1 1312.0 +10.0 1 302 +0
Oct18 170413 1316.5 1316.5 1315.8 1315.8 +9.9 5 18 -1
Dec18 170413 1319.6 1319.6 1319.6 1319.6 +9.8 1 5,926 +0
Feb19 170413 1323.5 1323.5 1323.5 1323.5 +9.7 0 2 +0
Total Volume and Open Interest 257,274 464,404 +8,273
Silver(CMX)
May17 170413 1851.0 1860.5 1841.5 1851.0 +21.0 77,025 133,630 -3,788
Jul17 170413 1857.0 1867.5 1849.0 1858.5 +21.0 14,297 59,549 +6,716
Sep17 170413 1864.0 1873.0 1858.5 1865.5 +21.0 1,477 10,153 +100
Dec17 170413 1871.0 1884.0 1866.5 1875.5 +21.0 1,480 17,946 +539
Mar18 170413 1885.5 1886.0 1885.5 1885.5 +20.9 5 502 -5
May18 170413 1891.0 1893.5 1889.5 1893.5 +20.9 1 32 +0
Jul18 170413 1901.1 1901.1 1901.1 1901.1 +20.9 0 206 +0
Total Volume and Open Interest 94,865 223,763 +3,591
Platinum(NYMEX)
Apr17 170413 973.0 977.3 971.3 973.7 +8.8 11 37 -3
Jul17 170413 975.1 981.1 971.4 977.4 +9.5 13,584 60,569 -21
Oct17 170413 978.9 985.0 975.5 981.5 +9.6 712 4,256 +584
Jan18 170413 985.4 985.4 985.4 985.4 +9.6 3 373 +0
Total Volume and Open Interest 14,314 65,387 +558
Palladium(NYMEX)
Jun17 170413 799.95 809.85 791.20 795.90 -0.40 4,886 32,627 -229
Sep17 170413 800.65 810.00 795.35 796.25 -0.40 205 1,722 +170
Dec17 170413 796.85 796.85 796.85 796.85 -0.45 0 106 +0
Total Volume and Open Interest 5,092 34,458 -60
Copper(CMX)
May17 170413 253.80 258.90 253.75 257.05 +2.55 113,204 99,833 -1,567
Jul17 170413 255.60 260.50 255.45 258.60 +2.45 25,806 83,022 +2,237
Sep17 170413 257.15 261.90 257.15 260.15 +2.45 6,834 27,761 +675
Dec17 170413 259.10 263.60 259.10 262.05 +2.50 4,292 36,678 +1,821
Mar18 170413 264.40 264.40 262.40 263.50 +2.50 1,702 11,187 +60
Total Volume and Open Interest 153,297 288,435 +3,583
E-mini DJIA Index(CBOT)
Jun17 170413 20498 20549 20388 20414 -102 157,299 131,203 +2,389
Sep17 170413 20468 20489 20342 20361 -101 40 308 +16
Dec17 170413 20336 20336 20314 20320 -101 1 31 +0
Mar18 170413 20290 20290 20290 20290 -101      
Total Volume and Open Interest 157,340 131,542 +2,405
S & P 500(CME)
Jun17 170413 2339.00 2344.50 2324.30 2327.40 -13.40 4,621 53,208 -603
Sep17 170413 2324.60 2340.90 2321.40 2324.60 -13.30 0 86 +0
Dec17 170413 2333.00 2338.40 2318.90 2322.10 -13.30 0 3 +2
Mar18 170413 2320.10 2336.40 2316.90 2320.10 -13.30      
Total Volume and Open Interest 4,621 53,297 -601
S & P 500 E-Mini(CME)
Jun17 170413 2338.75 2345.00 2324.00 2327.50 -13.25 1,534,596 2,864,722 -10,268
Sep17 170413 2336.50 2342.00 2321.25 2324.50 -13.50 1,426 6,809 +81
Dec17 170413 2330.00 2339.25 2319.25 2322.00 -13.50 2,571 5,103 +832
Mar18 170413 2320.00 2336.00 2318.75 2320.00 -13.50 6 19 +1
Total Volume and Open Interest 1,538,599 2,876,653 -9,354
NASDAQ 100 E-Mini(CME)
Jun17 170413 5369.00 5399.50 5347.50 5359.00 -13.75 251,108 248,315 +38
Sep17 170413 5379.75 5405.25 5354.00 5364.25 -13.75 73 527 -15
Dec17 170413 5374.00 5398.25 5363.50 5365.75 -13.75 5 35 +2
Total Volume and Open Interest 251,188 248,895 +25
S&P Midcap 400(CME) e-Mini
Jun17 170413 1696.50 1701.50 1678.30 1678.90 -19.60 21,215 97,957 -145
Sep17 170413 1677.50 1698.20 1677.50 1677.50 -19.60      
Dec17 170413 1674.20 1674.20 1674.20 1674.20 -19.60      
Total Volume and Open Interest 21,215 97,957 -145
Volatility Index(CBOE)
Apr17 170413 16.30 16.65 15.67 16.33 +0.06 127,637 148,453 -17,321
May17 170413 14.95 15.25 14.55 15.23 +0.30 135,927 222,509 +23,397
Jun17 170413 15.15 15.30 14.66 15.28 +0.25 35,516 61,160 +3,709
Jul17 170413 15.70 15.85 15.27 15.83 +0.25 11,440 42,415 +2,866
Total Volume and Open Interest 323,783 545,083 +17,946
S & P 600(CME)
Jun17 170413 816.30 816.30 816.30 816.30 -9.60      
Sep17 170413 815.00 815.00 815.00 815.00 -9.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170413 1355.50 1361.40 1341.90 1344.60 -12.60 140,176 459,391 +63,101
Sep17 170413 1352.10 1352.10 1343.10 1343.10 -12.60 151,420 253,808 -116,739
Dec17 170413 1341.60 1341.60 1341.60 1341.60 -12.60 168,499 358,596 +42,598
Total Volume and Open Interest 151,893 584,753 +3,774
Nikkei 225(CME)
Jun17 170413 18515 18520 18355 18405 -115 14,200 40,315 -387
Sep17 170413 18470 18515 18395 18430 -115 53 219 +44
Total Volume and Open Interest 14,253 40,534 -343
Nikkei 225(SGX)
Jun17 170413 18555 18620 18300 18400 -145 97,895 193,885 +7,857
Sep17 170413 18570 18570 18300 18365 -145 387 1,172 +182
Dec17 170413 18250 18250 18250 18250 -145 0 2,413 +0
Total Volume and Open Interest 100,986 207,850 +9,611
Nikkei 225 Mini(JPX)
Jun17 170413 18600 18620 18300 18400 -130 655,483 418,476 +9,701
Sep17 170413 18560 18580 18260 18370 -120 3,944 6,916 -547
Dec17 170413 18440 18465 18145 18240 -130 560 2,670 +49
Total Volume and Open Interest 695,348 576,027 +26,125
Nikkei 225(JPX)
Jun17 170413 18610 18620 18300 18400 -130 58,368 345,410 -2,176
Sep17 170413 18560 18580 18260 18370 -120 225 14,595 +49
Dec17 170413 18450 18450 18150 18240 -130 8 37,207 -4
Total Volume and Open Interest 58,622 451,248 -2,098
Nikkei 225(CME) Yen
Jun17 170413 18460 18460 18295 18355 -115 50,746 72,085 +3,352
Sep17 170413 18325 18350 18275 18315 -115 7 50 -7
Dec17 170413 18205 18205 18205 18205 -115      
Total Volume and Open Interest 50,753 72,136 +3,345
Nikkei 225(CME) e-Mini Yen
Jun17 170413 18320 18430 18320 18360 -110 0 14 +0
Sep17 170413 18320 18320 18320 18320 -110      
Dec17 170413 18210 18210 18210 18210 -110      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Apr17 170413 5096.5 5096.5 5048.5 5066.5 -29.0 97,549 389,151 -2,112
May17 170413 5023.5 5029.0 4984.0 5002.5 -29.0 3,047 17,131 +2,643
Jun17 170413 4981.5 4981.5 4938.5 4953.5 -29.5 188 30,503 -53
Sep17 170413 4931.0 4941.5 4931.0 4941.5 -29.0 50 4,060 +50
Dec17 170413 4922.5 4922.5 4922.5 4922.5 -29.0 0 2,001 +0
Mar18 170413 4913.0 4913.0 4913.0 4913.0 -29.0      
Total Volume and Open Interest 100,834 442,850 +528
Hang Seng Index(HKFE)
Apr17 170413 24299 24379 24097 24242 -55 108,122 132,561 +1,751
May17 170413 24177 24260 23990 24130 -56 451 2,965 +317
Jun17 170413 23979 24060 23798 23923 -63 418 16,754 -15
Total Volume and Open Interest 109,051 155,980 +2,066
DAX(EUREX)
Jun17 170413 12171.0 12179.5 12090.5 12129.0 -57.5 92,122 169,601 -5,673
Sep17 170413 12163.5 12163.5 12084.5 12122.5 -56.5 107 5,452 +122
Dec17 170413 12100.0 12113.5 12092.0 12113.5 -57.5 5 3,355 +2
Total Volume and Open Interest 92,234 178,408 -5,549
Mini-DAX(EUREX)
Jun17 170413 12175.0 12180.0 12089.0 12129.0 -57.5 31,702 11,639 +3,088
Sep17 170413 12145.0 12147.0 12089.0 12122.5 -56.5 52 348 +20
Dec17 170413 12128.0 12128.0 12113.5 12113.5 -57.5 6 21 +2
Total Volume and Open Interest 31,760 12,008 -937
DJ EuroSTOXX 50(EUREX)
Jun17 170413 3397 3398 3365 3377 -24 1,237,315 4,022,489 +1,733
Sep17 170413 3387 3387 3360 3368 -24 141 45,740 +28
Dec17 170413 3364 3364 3356 3356 -24 0 34,530 +2
Total Volume and Open Interest 1,237,456 4,102,759 +1,763
Swiss Market Index(EUREX)
Jun17 170413 8583 8594 8525 8542 -40 29,504 208,658 +2,460
Sep17 170413 8548 8556 8521 8521 -40 45 4,165 +31
Dec17 170413 8489 8489 8489 8489 -40 5 102 +0
Total Volume and Open Interest 29,554 212,925 +2,491
FT-SE 100(EURONEXT)
Jun17 170413 7277.00 7290.00 7238.50 7262.50 -27.50 87,653 762,990 -4,686
Sep17 170413 7206.00 7206.00 7178.00 7199.00 -27.50 5 1,033 +0
Dec17 170413 7158.50 7158.50 7158.50 7158.50 -27.50 0 151 +0
Total Volume and Open Interest 87,658 764,174 -4,686
SPI 200(SFE)
Jun17 170413 5928.0 5940.0 5862.0 5867.0 -60.0 28,573 287,515 +482
Sep17 170413 5816.0 5816.0 5813.0 5813.0 -61.0 0 2,177 +0
Dec17 170413 5801.0 5801.0 5801.0 5801.0 -61.0 0 1,478 +0
Total Volume and Open Interest 29,101 292,623 +861
FTSE MIB(ISE)
Jun17 170413 19515.00 19540.00 19335.00 19352.00 -242.00 27,918 36,907 -377
Sep17 170413 19440.00 19440.00 19270.00 19272.00 -242.00 43 117 +10
Dec17 170413 19167.00 19167.00 19167.00 19167.00 -240.00 0 25 +0
Total Volume and Open Interest 27,961 37,049 -367
KOSPI 200(KFE)
Jun17 170413 277.30 279.25 276.30 279.25 +2.20 185,647 268,442 -3,717
Sep17 170413 277.70 279.70 276.85 279.70 +2.20 415 14,222 +3,104
Dec17 170413 277.60 277.90 277.60 277.90 +0.40 4 17,956 -4
Total Volume and Open Interest 186,066 316,776 -707
GSCI(CME)
Apr17 170413 398.55 399.15 397.30 398.10 +1.10 2,132 3,731 -1,905
May17 170413 401.80 402.60 400.40 401.30 +1.00 2,500 11,184 +1,748
Jun17 170413 402.35 402.35 402.35 402.35 +1.10      
Total Volume and Open Interest 4,632 14,915 -157
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