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 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170418 952.50 955.00 939.75 946.00 -7.25 106,836 221,608 -15,966
Jul17 170418 962.75 965.50 950.00 956.25 -7.50 82,626 306,743 +5,960
Aug17 170418 964.50 967.25 951.50 958.25 -7.25 4,997 30,737 +591
Sep17 170418 963.00 964.75 950.75 957.00 -6.50 2,651 9,287 +526
Nov17 170418 961.75 963.75 950.25 956.75 -5.50 17,713 167,742 +25
Jan18 170418 968.00 970.00 957.50 964.00 -4.75 2,409 9,760 +425
Mar18 170418 973.00 973.25 961.00 967.75 -4.75 887 9,216 +10
May18 170418 973.00 978.00 966.25 972.75 -4.50 398 4,350 -81
Jul18 170418 981.00 984.25 972.00 978.50 -5.00 362 11,381 +166
Aug18 170418 974.50 974.50 973.00 974.50 -5.00 0 50 +0
Sep18 170418 961.50 961.50 961.50 961.50 -4.50 0 39 +0
Nov18 170418 943.25 947.75 942.00 947.50 -4.00 114 3,370 +40
Jan19 170418 951.25 951.25 951.25 951.25 -4.25 0 59 +0
Mar19 170418 951.50 951.50 951.50 951.50 -4.25 0 7 +0
Total Volume and Open Interest 218,993 774,414 -8,304
Soybean Meal(CBOT)
May17 170418 313.20 314.00 310.00 312.20 -1.20 43,210 79,644 -2,545
Jul17 170418 317.50 318.30 314.30 316.60 -1.10 31,935 174,653 +1,276
Aug17 170418 318.00 318.80 315.10 317.50 -0.90 3,911 19,682 +54
Sep17 170418 317.40 318.30 315.20 317.60 -0.40 2,914 15,682 +185
Oct17 170418 316.00 316.90 314.00 316.60 unch 1,237 12,582 +311
Dec17 170418 317.10 317.90 314.90 317.60 +0.20 6,227 62,137 +159
Jan18 170418 316.90 318.50 315.30 318.20 +0.80 526 4,373 +13
Mar18 170418 316.50 318.70 315.40 318.40 +1.00 468 4,974 +129
May18 170418 316.40 318.70 315.90 318.70 +1.00 66 2,865 +41
Jul18 170418 318.90 320.70 317.70 320.40 +1.00 276 3,073 +0
Total Volume and Open Interest 90,871 381,765 -371
Soybean Oil(CBOT)
May17 170418 31.78 31.84 31.06 31.14 -0.66 52,561 102,103 -4,067
Jul17 170418 31.99 32.07 31.30 31.38 -0.65 37,400 188,815 +3,185
Aug17 170418 32.08 32.16 31.42 31.49 -0.65 3,518 23,726 -330
Sep17 170418 32.15 32.26 31.53 31.60 -0.65 3,391 20,504 +160
Oct17 170418 32.25 32.33 31.59 31.68 -0.64 695 12,754 -129
Dec17 170418 32.47 32.54 31.78 31.90 -0.61 8,179 71,083 +189
Jan18 170418 32.71 32.71 31.98 32.07 -0.61 886 5,649 -12
Mar18 170418 32.76 32.88 32.18 32.26 -0.61 604 5,229 -33
May18 170418 32.46 32.66 32.36 32.43 -0.62 208 2,672 +72
Jul18 170418 33.17 33.17 32.49 32.61 -0.58 363 2,736 +163
Total Volume and Open Interest 108,203 438,210 -716
Canola(WCE)
May17 170418 508.3 513.5 506.5 512.2 +3.4 6,473 41,853 -6,524
Jul17 170418 507.0 510.0 504.2 507.8 +1.5 8,834 76,145 +1,555
Nov17 170418 485.3 487.9 483.4 485.7 -0.2 1,434 64,123 +63
Jan18 170418 488.0 491.6 488.0 489.3 -0.1 119 9,170 -22
Mar18 170418 491.7 495.3 491.7 493.0 unch 69 687 +31
Total Volume and Open Interest 16,933 192,130 -4,895
Corn(CBOT)
May17 170418 366.50 368.00 360.75 361.75 -4.75 146,560 318,959 -19,422
Jul17 170418 373.00 374.50 367.25 368.25 -5.00 96,249 607,110 +8,003
Sep17 170418 380.00 381.25 374.75 375.75 -4.25 18,779 180,287 +2,007
Dec17 170418 390.25 391.50 385.25 386.25 -4.00 25,653 250,528 +3,120
Mar18 170418 399.25 400.50 394.75 396.00 -3.75 1,771 58,058 +30
May18 170418 405.50 406.00 400.75 402.00 -3.25 563 7,914 +38
Jul18 170418 410.00 410.25 405.25 406.75 -2.75 813 19,208 +181
Sep18 170418 400.25 400.25 400.25 400.25 -2.25 91 2,241 +13
Dec18 170418 403.25 403.75 400.00 401.25 -2.25 447 18,427 +187
Mar19 170418 407.50 408.25 407.25 408.25 -2.25 0 371 +0
Total Volume and Open Interest 290,949 1,463,803 -5,843
Wheat(CBOT)
May17 170418 421.75 423.75 419.00 422.50 +1.50 67,540 126,657 -2,596
Jul17 170418 436.25 437.75 432.75 437.00 +1.25 54,223 250,469 +7,353
Sep17 170418 450.50 451.00 446.25 450.75 +1.25 11,613 54,863 +791
Dec17 170418 471.00 472.25 467.25 472.00 +2.00 5,825 64,098 -17
Mar18 170418 487.25 489.50 484.50 489.50 +2.25 1,359 11,480 -15
May18 170418 499.00 501.00 496.25 501.00 +2.00 381 2,026 +110
Total Volume and Open Interest 141,135 512,889 +5,688
Wheat(KCBT)
May17 170418 416.75 419.75 414.75 419.25 +3.00 19,661 57,913 -5,140
Jul17 170418 430.00 432.25 427.25 432.00 +3.00 19,831 134,293 +1,496
Sep17 170418 446.00 448.25 443.25 448.00 +3.00 4,209 24,978 +626
Dec17 170418 471.25 474.25 469.00 474.25 +4.00 3,774 30,056 -263
Mar18 170418 488.50 491.75 486.75 491.75 +4.50 2,515 15,818 +1,262
May18 170418 498.25 501.00 496.50 501.00 +4.75 348 2,469 +15
Jul18 170418 505.25 508.25 503.50 508.25 +5.00 24 3,130 +9
Total Volume and Open Interest 50,362 269,022 -1,995
Wheat(MGE)
May17 170418 528.75 539.50 528.75 539.25 +10.50 3,865 15,181 -1,566
Jul17 170418 537.75 547.75 537.00 547.25 +9.75 3,193 27,305 +775
Sep17 170418 545.00 555.00 545.00 554.75 +9.25 335 9,918 -15
Dec17 170418 556.50 564.75 555.75 564.50 +8.00 391 7,971 +33
Mar18 170418 566.50 574.00 566.25 574.00 +7.00 202 4,745 +29
May18 170418 573.00 580.25 573.00 580.25 +6.50 90 2,374 +22
Total Volume and Open Interest 8,148 68,192 -680
Oats(CBOT)
May17 170418 220.25 221.00 216.00 218.75 -0.50 449 3,028 -94
Jul17 170418 217.25 220.50 215.25 217.75 -0.75 343 2,910 +109
Sep17 170418 212.75 215.75 212.75 215.00 -1.25 15 89 -2
Dec17 170418 217.75 218.00 215.25 216.50 -2.00 20 855 +5
Total Volume and Open Interest 827 6,942 +18
Rough Rice(CBOT)
May17 170418 10.09 10.15 10.02 10.05 -0.05 874 6,148 -475
Jul17 170418 10.35 10.41 10.30 10.32 -0.04 381 3,535 +296
Sep17 170418 10.60 10.61 10.57 10.57 -0.03 53 211 +15
Nov17 170418 10.73 10.73 10.73 10.73 -0.03 0 23 +0
Total Volume and Open Interest 1,308 9,918 -164
Live Cattle(CME)
Apr17 170418 126.750 127.730 126.285 126.785 +0.355 2,767 13,420 -1,485
Jun17 170418 115.700 116.900 115.350 115.650 +0.070 17,586 187,459 +2,283
Aug17 170418 111.600 112.580 111.135 111.830 +0.280 8,200 84,832 +1,306
Oct17 170418 110.800 111.480 110.230 110.950 +0.120 5,856 71,080 +1,531
Dec17 170418 111.600 112.200 111.035 111.730 +0.095 2,755 29,527 +698
Feb18 170418 111.500 112.200 110.980 111.680 +0.080 851 11,107 +373
Total Volume and Open Interest 38,430 404,102 +4,957
Feeder Cattle(CME)
Apr17 170418 139.500 139.825 138.035 138.685 -0.365 841 3,829 -161
May17 170418 140.800 141.880 139.380 140.075 -0.075 4,948 18,920 -474
Aug17 170418 142.735 143.825 141.485 142.185 -0.050 4,221 24,894 +185
Sep17 170418 142.850 143.825 141.485 142.285 -0.115 1,919 7,493 +251
Oct17 170418 141.900 142.880 140.435 141.435 -0.195 803 2,957 +168
Nov17 170418 140.000 141.000 138.785 139.735 -0.090 282 1,040 +63
Jan18 170418 135.575 136.285 134.130 135.250 +0.065 212 905 +76
Total Volume and Open Interest 13,317 60,122 +170
Lean Hogs(CME)
May17 170418 67.900 67.900 66.080 67.150 -0.575 104 1,689 -23
Jun17 170418 72.350 72.475 70.635 71.500 -0.850 7,087 85,849 +395
Jul17 170418 73.535 73.535 71.950 72.900 -0.450 2,823 23,508 +240
Aug17 170418 73.725 73.725 72.285 73.400 -0.235 1,677 26,738 +209
Oct17 170418 64.550 65.580 63.800 65.450 +0.620 1,057 33,118 +375
Dec17 170418 60.950 62.050 60.050 61.900 +0.820 342 18,251 +100
Feb18 170418 64.100 65.385 63.700 65.285 +0.585 118 3,779 +59
Apr18 170418 67.885 68.500 67.200 68.500 +0.500 49 2,166 +20
Total Volume and Open Interest 13,277 196,020 -9,104
Class III Milk(CME)
Apr17 170418 15.25 15.26 15.24 15.24 unch 54 5,302 +8
May17 170418 15.12 15.34 15.12 15.21 +0.07 97 4,797 -14
Jun17 170418 15.35 15.49 15.26 15.40 +0.11 92 5,020 +6
Jul17 170418 15.80 15.98 15.80 15.89 +0.09 97 3,531 -2
Aug17 170418 16.26 16.35 16.24 16.33 +0.05 36 2,932 +16
Sep17 170418 16.45 16.55 16.45 16.53 +0.05 18 2,905 +3
Oct17 170418 16.50 16.55 16.47 16.50 unch 61 2,335 +61
Nov17 170418 16.45 16.54 16.45 16.45 +0.04 5 2,074 -3
Dec17 170418 16.41 16.47 16.41 16.41 +0.03 8 2,055 +3
Jan18 170418 16.31 16.32 16.29 16.31 +0.05 9 610 -9
Feb18 170418 16.30 16.30 16.28 16.30 +0.03 0 597 +0
Mar18 170418 16.27 16.27 16.24 16.24 unch 5 546 +0
Apr18 170418 16.15 16.16 16.15 16.15 unch 0 353 +0
Total Volume and Open Interest 482 34,070 +69
Cocoa(ICE)
May17 170418 1910 1951 1887 1928 +17 147 621 -28
Jul17 170418 1927 1953 1898 1916 -11 15,035 145,419 +2,466
Sep17 170418 1935 1962 1908 1925 -9 5,413 57,069 +1,792
Dec17 170418 1964 1985 1935 1951 -7 1,984 26,638 +469
Mar18 170418 1985 2011 1963 1980 -5 540 20,839 +154
May18 170418 2009 2016 1990 2000 -3 118 7,678 +19
Jul18 170418 2032 2032 2014 2018 -2 43 7,855 +3
Total Volume and Open Interest 23,479 276,186 +4,769
Coffee "C"(ICE)
May17 170418 140.70 143.35 139.75 142.90 +1.80 12,467 17,128 -7,427
Jul17 170418 143.20 145.90 142.20 145.55 +2.05 19,929 103,824 +2,269
Sep17 170418 145.45 148.20 144.50 147.85 +2.10 3,349 35,099 +65
Dec17 170418 148.90 151.50 147.90 151.30 +2.10 2,477 22,574 -360
Mar18 170418 152.50 154.85 151.30 154.70 +2.10 1,362 9,031 +521
May18 170418 154.15 156.85 153.85 156.85 +2.15 143 4,816 +3
Total Volume and Open Interest 40,105 200,205 -4,874
Orange Juice(ICE)
May17 170418 158.00 164.35 156.95 163.65 +4.75 792 4,218 -117
Jul17 170418 153.30 156.45 152.85 154.65 +1.35 466 5,321 +242
Sep17 170418 150.85 154.15 150.85 152.30 +1.20 86 1,133 -12
Nov17 170418 150.70 153.50 150.70 151.90 +1.20 46 508 +17
Jan18 170418 154.40 155.00 153.10 153.10 +1.10 9 132 +7
Mar18 170418 154.15 154.15 154.15 154.15 +1.10 0 42 +0
Total Volume and Open Interest 1,399 11,374 +137
Sugar #11(ICE)
May17 170418 16.52 16.89 16.17 16.70 +0.23 51,544 139,451 -22,891
Jul17 170418 16.54 17.03 16.31 16.83 +0.31 39,151 315,869 +7,707
Oct17 170418 16.68 17.15 16.47 16.95 +0.32 11,051 140,344 +1,488
Mar18 170418 17.15 17.63 17.00 17.45 +0.31 4,502 107,267 +1,280
May18 170418 17.11 17.60 17.00 17.43 +0.29 1,140 33,176 +51
Jul18 170418 17.12 17.60 17.01 17.42 +0.28 795 18,315 +16
Oct18 170418 17.29 17.74 17.18 17.56 +0.28 199 19,050 -41
Mar19 170418 17.56 18.00 17.47 17.83 +0.26 69 11,453 +32
Total Volume and Open Interest 108,470 795,400 -12,361
London Cocoa(LCE)
May17 170418 1520 1537 1472 1497 -25 6,705 61,845 -358
Jul17 170418 1549 1558 1493 1519 -25 13,032 90,445 +1,522
Sep17 170418 1565 1572 1511 1536 -25 6,903 40,413 -829
Dec17 170418 1591 1597 1538 1563 -24 5,917 46,053 +714
Mar18 170418 1615 1621 1566 1589 -23 3,197 35,048 +1,109
May18 170418 1620 1633 1582 1605 -23 1,511 9,349 +266
Jul18 170418 1635 1640 1597 1620 -21 797 6,472 +204
Total Volume and Open Interest 38,251 293,040 +2,656
London Sugar(LCE)
Aug17 170418 468.40 479.60 464.40 475.90 +5.60 6,070 42,330 +1,921
Oct17 170418 453.20 465.60 451.30 462.20 +6.70 1,310 19,179 -13
Dec17 170418 449.50 461.30 447.00 457.60 +6.20 193 7,880 +113
Mar18 170418 452.20 459.10 448.20 458.40 +6.10 158 5,493 +60
May18 170418 453.50 460.20 449.40 459.60 +5.60 105 2,434 +68
Total Volume and Open Interest 7,836 79,263 -2,055
Cotton(ICE)
May17 170418 77.26 77.49 76.28 76.82 -0.21 11,149 24,345 -7,171
Jul17 170418 78.35 78.55 77.47 78.16 -0.01 19,133 116,812 +5,750
Oct17 170418 73.30 74.15 73.30 73.95 +0.45 70 102 +65
Dec17 170418 74.20 74.47 73.79 74.41 +0.17 4,123 88,984 +911
Mar18 170418 74.21 74.33 73.74 74.22 +0.07 215 7,983 +31
May18 170418 74.11 74.26 73.97 74.25 +0.01 73 1,099 +16
Total Volume and Open Interest 34,865 241,777 -335
Lumber(CME)
May17 170418 390.2 390.5 382.2 385.0 -1.7 337 3,198 -96
Jul17 170418 397.5 397.5 390.6 392.5 -1.1 294 2,134 +135
Sep17 170418 395.3 395.3 389.5 393.0 +2.0 49 585 +19
Nov17 170418 387.0 389.0 387.0 388.4 +3.1 1 233 +1
Total Volume and Open Interest 682 6,230 +60
Crude Oil(NYM)
May17 170418 52.75 52.85 52.10 52.41 -0.24 326,340 106,872 -60,706
Jun17 170418 53.19 53.30 52.54 52.85 -0.26 227,346 565,300 +17,758
Jul17 170418 53.52 53.65 52.89 53.20 -0.27 49,118 213,588 -1,094
Aug17 170418 53.81 53.92 53.15 53.46 -0.28 22,002 98,465 -1,189
Sep17 170418 54.03 54.12 53.36 53.69 -0.27 21,004 189,355 +395
Oct17 170418 54.20 54.26 53.54 53.87 -0.26 6,743 71,051 -236
Nov17 170418 54.33 54.37 53.67 54.01 -0.25 4,868 60,463 -135
Dec17 170418 54.38 54.50 53.73 54.10 -0.25 33,862 273,884 +1,566
Jan18 170418 54.15 54.40 53.80 54.16 -0.25 3,238 58,124 +7
Feb18 170418 54.29 54.47 53.90 54.18 -0.25 2,251 30,606 -464
Mar18 170418 54.22 54.52 53.84 54.17 -0.25 3,390 53,601 +461
Apr18 170418 54.38 54.39 53.94 54.13 -0.26 1,458 19,338 +380
May18 170418 54.35 54.35 54.08 54.08 -0.26 2,387 15,789 +426
Jun18 170418 54.23 54.37 53.64 54.00 -0.27 7,090 88,365 +1,143
Jul18 170418 53.91 53.91 53.91 53.91 -0.27 235 12,906 -22
Aug18 170418 53.83 53.83 53.83 53.83 -0.27 97 8,921 +50
Total Volume and Open Interest 730,431 2,158,950 -39,343
e-miNY Crude Oil(NYM)
May17 170418 52.775 52.875 52.100 52.400 -0.250 5,204 1,866 -279
Jun17 170418 53.200 53.300 52.550 52.850 -0.250 1,002 1,021 +129
Jul17 170418 53.500 53.600 52.925 53.200 -0.275 28 246 +2
Aug17 170418 53.400 53.875 53.200 53.450 -0.300 1 45 +1
Sep17 170418 53.600 54.050 53.450 53.700 -0.250 1 151 +0
Oct17 170418 54.000 54.200 53.600 53.875 -0.250 5 26 +4
Nov17 170418 54.000 54.325 53.725 54.000 -0.250 4 125 -4
Dec17 170418 53.800 54.425 53.800 54.100 -0.250 0 205 +0
Jan18 170418 54.150 54.150 54.100 54.150 -0.250 1 83 +0
Feb18 170418 54.175 54.175 54.150 54.175 -0.250 0 49 +0
Total Volume and Open Interest 6,246 3,962 -147
NY Harbor ULSD(NYM)
May17 170418 163.43 163.84 161.28 162.19 -1.10 44,536 69,437 -1,498
Jun17 170418 164.21 164.65 162.19 163.11 -1.10 40,549 113,249 +2,409
Jul17 170418 165.50 165.55 163.13 164.07 -1.11 20,777 71,981 +1,633
Aug17 170418 166.30 166.47 164.15 165.07 -1.14 7,136 24,260 -383
Sep17 170418 167.16 167.64 165.34 166.24 -1.16 4,490 30,182 -179
Oct17 170418 168.50 168.76 166.70 167.38 -1.14 1,966 10,591 +209
Nov17 170418 168.60 169.79 167.87 168.49 -1.05 1,055 8,943 +261
Dec17 170418 170.77 170.77 168.53 169.43 -1.04 5,079 55,239 -426
Jan18 170418 170.75 171.25 169.66 170.40 -1.00 1,030 10,253 -10
Feb18 170418 172.18 172.18 170.42 170.89 -0.93 96 3,504 -18
Mar18 170418 171.85 171.85 170.24 170.75 -0.82 126 4,370 -12
Apr18 170418 169.24 170.43 169.24 169.87 -0.79 73 2,567 +6
May18 170418 169.50 169.50 169.04 169.28 -0.72 12 1,434 +3
Jun18 170418 168.86 169.83 167.97 168.95 -0.65 339 12,514 -130
Total Volume and Open Interest 127,652 433,009 +2,110
RBOB Gasoline(NYM)
May17 170418 172.29 172.34 169.28 171.10 -0.86 44,331 74,962 -5,381
Jun17 170418 172.63 172.99 170.03 171.65 -0.96 35,005 113,777 +1,764
Jul17 170418 172.73 173.06 170.10 171.50 -1.21 14,903 60,413 +840
Aug17 170418 172.18 172.18 169.31 170.55 -1.38 8,165 26,175 +123
Sep17 170418 170.22 170.44 167.57 168.73 -1.46 5,118 33,736 -177
Oct17 170418 158.08 158.24 156.07 156.83 -1.32 3,319 22,769 +938
Nov17 170418 155.67 155.67 152.98 154.15 -1.16 1,889 13,505 +383
Dec17 170418 153.75 153.75 150.98 152.24 -1.05 2,774 35,660 -536
Jan18 170418 152.00 152.01 150.94 151.84 -1.01 53 4,617 -8
Feb18 170418 152.71 152.71 151.89 152.71 -1.00 43 2,357 -2
Total Volume and Open Interest 115,738 410,148 -2,014
e-miNY RBOB Gasoline(NYM)
May17 170418 171.10 171.10 171.10 171.10 -0.86 0 1 +0
Jun17 170418 171.65 171.65 171.65 171.65 -0.96      
Jul17 170418 171.50 171.50 171.50 171.50 -1.21      
Aug17 170418 170.55 170.55 170.55 170.55 -1.38      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170418 3.164 3.182 3.114 3.145 -0.018 147,638 122,435 -31,921
Jun17 170418 3.251 3.268 3.206 3.236 -0.015 79,325 201,100 +4,160
Jul17 170418 3.328 3.342 3.283 3.314 -0.013 42,727 182,234 +5,228
Aug17 170418 3.361 3.373 3.317 3.347 -0.012 13,278 73,101 +2,282
Sep17 170418 3.349 3.360 3.310 3.339 -0.013 15,834 129,228 -568
Oct17 170418 3.360 3.379 3.327 3.356 -0.014 25,190 134,166 +2,756
Nov17 170418 3.414 3.430 3.381 3.411 -0.013 7,850 47,765 +1,295
Dec17 170418 3.559 3.559 3.513 3.542 -0.013 6,592 64,942 +97
Jan18 170418 3.631 3.631 3.590 3.614 -0.013 9,261 95,290 +824
Feb18 170418 3.579 3.593 3.557 3.578 -0.011 2,693 36,936 +317
Mar18 170418 3.469 3.499 3.461 3.486 -0.006 5,810 57,942 +280
Apr18 170418 2.949 2.959 2.934 2.954 +0.003 7,282 87,501 -1,541
May18 170418 2.872 2.890 2.869 2.886 +0.004 2,684 29,639 +432
Jun18 170418 2.897 2.907 2.891 2.906 +0.005 964 17,365 +256
Jul18 170418 2.919 2.931 2.913 2.929 +0.005 694 19,531 +169
Aug18 170418 2.933 2.936 2.929 2.936 +0.005 835 17,217 +134
Total Volume and Open Interest 371,574 1,426,717 -14,973
Brent Crude Oil(ICE)
Jun17 170418 55.39 55.48 54.61 54.89 -0.47 158,972 403,521 -22,900
Jul17 170418 55.92 56.00 55.16 55.44 -0.44 98,283 459,325 +6,908
Aug17 170418 56.27 56.34 55.52 55.80 -0.43 42,936 204,569 +10,477
Sep17 170418 56.45 56.55 55.74 56.02 -0.42 43,090 203,638 +376
Oct17 170418 56.60 56.69 55.89 56.18 -0.41 23,693 133,514 +1,353
Nov17 170418 56.69 56.78 55.98 56.28 -0.39 13,145 74,915 +374
Dec17 170418 56.72 56.83 56.03 56.33 -0.37 44,782 272,048 +2,126
Jan18 170418 56.66 56.85 56.10 56.36 -0.35 2,795 47,783 -565
Feb18 170418 56.63 56.83 56.14 56.35 -0.35 1,401 34,690 -107
Mar18 170418 56.30 56.31 56.21 56.31 -0.34 3,201 41,503 -365
Apr18 170418 56.26 56.26 56.26 56.26 -0.33 641 19,936 +88
May18 170418 56.20 56.20 56.20 56.20 -0.32 739 20,118 -225
Jun18 170418 56.40 56.59 55.82 56.12 -0.31 6,588 90,648 +359
Jul18 170418 56.06 56.06 56.06 56.06 -0.30 175 13,653 +3
Total Volume and Open Interest 450,824 2,480,240 -1,349
Gas Oil(ICE)
May17 170418 494.50 495.00 487.75 491.25 -6.50 23,427 200,228 -807
Jun17 170418 496.25 496.25 489.50 493.00 -6.25 22,049 169,575 -1,398
Jul17 170418 497.50 497.75 491.00 494.50 -6.00 10,385 110,178 -1,733
Aug17 170418 499.25 499.50 493.25 496.50 -6.00 1,657 49,144 +210
Sep17 170418 501.25 501.50 496.00 498.75 -5.75 1,781 49,551 +229
Oct17 170418 504.00 504.00 498.00 501.50 -5.50 803 40,814 -77
Nov17 170418 504.00 504.75 499.75 502.50 -5.25 314 17,950 +17
Dec17 170418 505.00 506.00 499.50 503.00 -5.00 4,946 88,004 +383
Jan18 170418 506.50 506.50 502.00 504.75 -4.75 467 17,468 +197
Feb18 170418 503.75 507.75 503.25 505.75 -5.00 376 9,522 +267
Total Volume and Open Interest 67,608 932,108 -2,888
Ethanol(CBOT)
May17 170418 1.646 1.646 1.622 1.625 -0.032 188 2,176 -66
Jun17 170418 1.619 1.623 1.599 1.604 -0.026 86 1,348 +20
Jul17 170418 1.582 1.590 1.578 1.578 -0.023 26 183 +5
Aug17 170418 1.560 1.568 1.560 1.562 -0.020 6 484 +1
Sep17 170418 1.542 1.542 1.542 1.542 -0.020 0 83 +0
Oct17 170418 1.520 1.520 1.520 1.520 -0.020 0 182 +0
Nov17 170418 1.500 1.500 1.500 1.500 -0.017 0 94 +0
Dec17 170418 1.480 1.480 1.480 1.480 -0.015 0 320 +0
Total Volume and Open Interest 306 4,872 -40
WTI Crude Oil(ICE)
May17 170418 52.71 52.84 52.13 52.41 -0.24 35,680 30,256 -3,332
Jun17 170418 53.16 53.30 52.54 52.85 -0.26 56,129 118,352 +399
Jul17 170418 53.53 53.65 52.88 53.20 -0.27 29,312 61,456 +248
Aug17 170418 53.80 53.92 53.14 53.46 -0.28 8,315 27,947 -16
Sep17 170418 53.92 54.13 53.37 53.69 -0.27 5,628 41,992 -262
Oct17 170418 54.05 54.28 53.61 53.87 -0.26 2,100 23,364 +394
Nov17 170418 54.27 54.40 53.73 54.01 -0.25 1,483 5,710 +269
Dec17 170418 54.35 54.51 53.73 54.10 -0.25 10,490 111,303 -1,099
Jan18 170418 54.41 54.45 53.88 54.16 -0.25 1,433 6,792 +79
Feb18 170418 54.18 54.18 54.18 54.18 -0.25 368 4,249 -27
Mar18 170418 54.17 54.17 54.17 54.17 -0.25 88 9,513 -1
Apr18 170418 54.13 54.13 54.13 54.13 -0.26 157 2,390 +66
May18 170418 54.08 54.08 54.08 54.08 -0.26 134 1,060 +53
Jun18 170418 53.99 54.32 53.99 54.00 -0.27 367 36,735 +53
Jul18 170418 53.91 53.91 53.91 53.91 -0.27 45 349 +6
Aug18 170418 53.83 53.83 53.83 53.83 -0.27 0 1,538 +0
Total Volume and Open Interest 153,542 621,828 -2,653
US Dollar Index(ICE)
Jun17 170418 100.240 100.310 99.365 99.405 -0.790 14,992 64,403 -464
Sep17 170418 100.140 100.140 99.200 99.245 -0.790 233 1,024 -76
Dec17 170418 99.870 99.965 99.035 99.070 -0.790 5 509 +5
Total Volume and Open Interest 15,231 65,987 -535
Australian Dollar(CME)
Jun17 170418 75.83 75.88 75.25 75.48 -0.31 42,007 114,882 -996
Sep17 170418 75.61 75.75 75.16 75.38 -0.30 87 1,074 +27
Dec17 170418 75.20 75.28 75.03 75.28 -0.31 6 77 -19
Total Volume and Open Interest 42,129 116,438 -1,236
British Pound(CME)
Jun17 170418 125.85 129.29 125.33 128.71 +2.87 43,980 245,701 +3,111
Sep17 170418 126.08 129.59 125.68 129.04 +2.87 47 648 +18
Dec17 170418 127.50 129.85 126.09 129.41 +2.88 3 214 -3
Total Volume and Open Interest 44,083 247,094 +2,946
Canadian Dollar(CME)
Jun17 170418 75.15 75.17 74.69 74.80 -0.41 27,464 123,108 +1,049
Sep17 170418 75.13 75.14 74.80 74.91 -0.41 5 1,980 +3
Dec17 170418 75.10 75.14 74.91 75.01 -0.42 71 1,732 +0
Mar18 170418 75.08 75.13 75.05 75.12 -0.41 0 105 +0
Total Volume and Open Interest 27,837 127,814 +1,060
Japanese Yen(CME)
Jun17 170418 91.98 92.55 91.79 92.47 +0.32 115,438 195,731 -1,903
Sep17 170418 92.38 92.92 92.18 92.85 +0.31 634 2,205 +555
Dec17 170418 93.05 93.31 92.71 93.31 +0.32 2 210 +1
Total Volume and Open Interest 116,406 198,819 -2,104
Swiss Franc(CME)
Jun17 170418 99.89 100.81 99.88 100.74 +0.81 9,054 47,288 -302
Sep17 170418 101.05 101.40 100.51 101.35 +0.80 24 181 +23
Dec17 170418 102.01 102.01 102.01 102.01 +0.81 0 9 +0
Total Volume and Open Interest 9,078 47,484 -279
EuroFX(CME)
Jun17 170418 106.76 107.68 106.69 107.63 +0.88 80,026 425,715 -2,033
Sep17 170418 107.22 108.18 107.21 108.14 +0.88 119 2,417 -10
Dec17 170418 107.84 108.70 107.81 108.69 +0.88 1 698 +0
Total Volume and Open Interest 80,483 429,686 -2,608
Mexican Peso(CME)
Apr17 170417 538.63 538.63 538.63 538.63 -0.25      
May17 170418 536.63 536.63 536.63 536.63 -1.13 10 10 +10
Total Volume and Open Interest 28,451 197,428 -4,420
Brazilian Real(CME)
May17 170418 319.60 322.95 319.50 320.35 -1.20 1,251 21,393 -30
Jun17 170418 318.00 320.40 317.30 317.85 -1.35 30 4,920 +0
Jul17 170418 316.05 316.05 316.05 316.05 -1.20      
Aug17 170418 313.95 313.95 313.95 313.95 -1.10      
Total Volume and Open Interest 1,281 26,313 -30
30-Year T-Bonds(CBOT)
Jun17 170418 153~180 155~160 153~150 155~050 +1~220 142,029 645,623 +3,045
Sep17 170418 153~000 154~070 152~270 153~290 +1~220 50 233 +48
Dec17 170418 153~290 153~290 153~290 153~290 +1~220      
Total Volume and Open Interest 142,079 645,856 +3,093
10-Year T-Notes(CBOT)
Jun17 170418 125~280 126~200 125~260 126~165 +0~195 804,493 3,138,472 +33,755
Sep17 170418 125~180 126~100 125~165 126~065 +0~200 511 3,123 +442
Dec17 170418 126~065 126~065 126~065 126~065 +0~200      
Total Volume and Open Interest 805,004 3,141,595 +34,197
5-Year T-Notes(CBOT)
Jun17 170418 118~176 118~306 118~164 118~286 +0~106 520,280 3,087,664 +23,006
Sep17 170418 118~110 118~126 117~306 118~110 +0~114 619 2,332 +588
Dec17 170418 118~110 118~110 118~110 118~110 +0~114      
Total Volume and Open Interest 520,899 3,089,996 +23,594
2 Year T-Notes(CBOT)
Jun17 170418 108~120 108~152 108~116 108~144 +0~024 211,232 1,378,733 +817
Sep17 170418 108~094 108~094 108~094 108~094 +0~034 33 1,358 +14
Dec17 170418 108~094 108~094 108~094 108~094 +0~034      
Total Volume and Open Interest 211,265 1,380,091 +831
Eurodollars(CME)
Jun17 170418 98.730 98.765 98.725 98.755 +0.025 200,982 1,464,747 -38,850
Sep17 170418 98.615 98.660 98.615 98.655 +0.035 239,740 1,374,369 -29,658
Dec17 170418 98.540 98.595 98.535 98.585 +0.035 230,398 1,617,820 -6,318
Mar18 170418 98.465 98.525 98.460 98.515 +0.040 178,133 1,098,310 -8,170
Jun18 170418 98.375 98.445 98.370 98.430 +0.045 165,979 939,763 -15,379
Sep18 170418 98.295 98.355 98.285 98.345 +0.050 164,304 824,449 +2,127
Dec18 170418 98.190 98.265 98.185 98.255 +0.060 247,009 1,465,874 -19,871
Mar19 170418 98.135 98.205 98.125 98.200 +0.065 130,109 709,441 -1,415
Jun19 170418 98.070 98.150 98.060 98.140 +0.070 132,540 699,432 -8,613
Sep19 170418 98.015 98.095 98.005 98.085 +0.075 123,096 592,692 -11,424
Dec19 170418 97.940 98.020 97.925 98.010 +0.080 135,936 600,238 -9,039
Mar20 170418 97.880 97.980 97.880 97.965 +0.085 72,585 371,487 +3,531
Jun20 170418 97.835 97.930 97.825 97.920 +0.090 50,541 225,693 +6,499
Sep20 170418 97.785 97.885 97.780 97.870 +0.090 41,933 190,442 +2,710
Dec20 170418 97.735 97.825 97.720 97.810 +0.090 35,392 282,825 +1,105
Mar21 170418 97.690 97.785 97.680 97.770 +0.090 29,516 109,294 +661
Jun21 170418 97.640 97.745 97.635 97.730 +0.095 25,186 116,195 +7,040
Sep21 170418 97.595 97.695 97.590 97.685 +0.095 19,151 65,069 +2,671
Total Volume and Open Interest 2,279,529 13,043,880 -116,050
Ultra T-Bond(CBOT)
Jun17 170418 164~01 166~18 163~27 166~00 +2~04 51,359 724,549 +3,964
Sep17 170418 164~29 165~09 164~29 164~29 +2~04 128 953 +127
Dec17 170418 164~29 164~29 164~29 164~29 +2~04      
Total Volume and Open Interest 51,487 725,502 +4,091
Ultra 10-Yr T-Note(CBOT)
Jun17 170418 135~210 136~245 135~200 136~190 +0~280 82,031 356,498 -73
Sep17 170418 135~270 135~270 135~270 135~270 +0~280      
Dec17 170418 135~270 135~270 135~270 135~270 +0~280      
Total Volume and Open Interest 82,031 356,498 -73
30 Day Federal Funds(CBOT)
Apr17 170418 99.107 99.107 99.105 99.107 unch 6,794 427,740 -2,417
May17 170418 99.100 99.100 99.095 99.095 unch 7,509 254,874 +941
Jun17 170418 99.035 99.050 99.035 99.045 +0.010 11,737 74,110 -287
Jul17 170418 98.985 99.010 98.985 99.000 +0.015 38,200 152,133 -65
Aug17 170418 98.960 98.990 98.960 98.980 +0.020 14,429 105,441 -2,832
Sep17 170418 98.930 98.960 98.930 98.955 +0.025 6,738 29,157 -331
Total Volume and Open Interest 152,446 1,667,737 -1,397
Japanese Govt Bonds(SGX)
Jun17 170418 151.13 151.13 150.99 151.10 -0.02 771 17,184 -794
Sep17 170418 151.10 151.10 151.10 151.10 -0.02      
Dec17 170418 151.10 151.10 151.10 151.10 -0.02      
Total Volume and Open Interest 771 17,184 -794
Euro-Buxl(EUREX)
Jun17 170418 175.24 176.52 174.66 175.70 +0.80 34,981 188,518 +3,209
Sep17 170418 173.68 174.62 173.18 173.94 +0.80 149 2,498 -7
Dec17 170418 172.16 172.16 172.16 172.16 +0.80      
Total Volume and Open Interest 35,130 191,016 +3,202
Euro-Bund(EUREX)
Jun17 170418 163.60 163.99 163.34 163.68 +0.14 490,704 1,987,456 +62,851
Sep17 170418 165.62 165.93 165.28 165.64 +0.15 3,211 78,132 +3,595
Dec17 170418 162.68 162.68 162.68 162.68 +0.14 0 1 +0
Total Volume and Open Interest 493,915 2,065,589 +66,446
Euro-Bobl(EUREX)
Jun17 170418 132.70 132.77 132.57 132.68 -0.01 273,085 1,301,716 +16,248
Sep17 170418 133.49 133.52 133.38 133.49 unch 110 16,892 +138
Dec17 170418 132.38 132.38 132.38 132.38 -0.01      
Total Volume and Open Interest 273,195 1,318,608 +16,386
Euro-Schatz(EUREX)
Jun17 170418 112.53 112.54 112.50 112.51 -0.00 148,230 1,335,702 +43,176
Sep17 170418 112.32 112.32 112.32 112.32 unch 0 50 +0
Dec17 170418 113.31 113.31 113.31 113.31 -0.01      
Total Volume and Open Interest 148,230 1,335,752 +43,176
3-Mth Euribor(EUREX)
Jun17 170418 100.315 100.315 100.315 100.315 +0.005 65 34,203 +0
Sep17 170418 100.295 100.300 100.295 100.300 +0.005 52 4,993 +0
Dec17 170418 100.280 100.280 100.280 100.280 unch 1 6,413 +0
Total Volume and Open Interest 208 72,113 +10
Long Gilt(LIFFE)
Jun17 170418 128~24 129~04 128~13 128~24 +0~03 123,120 687,224 -9,235
Sep17 170418 127~24 127~24 127~24 127~24 +0~03 0 2 +0
Total Volume and Open Interest 123,120 687,226 -9,235
3-Mth Short Sterling(LIFFE)
Jun17 170418 99.64 99.64 99.64 99.64 unch 14,451 437,038 -49,837
Sep17 170418 99.62 99.63 99.60 99.62 unch 82,443 481,068 -3,574
Dec17 170418 99.59 99.61 99.58 99.60 +0.01 63,717 420,687 +2,202
Mar18 170418 99.58 99.59 99.55 99.58 +0.01 65,477 334,356 +2,948
Jun18 170418 99.55 99.57 99.52 99.55 unch 63,171 344,634 +692
Sep18 170418 99.53 99.54 99.50 99.53 +0.01 68,955 233,062 +4,255
Total Volume and Open Interest 694,992 3,239,480 -31,518
3-Mth Euribor(LIFFE)
Jun17 170418 100.315 100.320 100.310 100.315 unch 21,179 487,264 +41
Sep17 170418 100.295 100.300 100.295 100.295 unch 26,056 446,308 +0
Dec17 170418 100.280 100.285 100.275 100.280 unch 32,631 334,126 +197
Total Volume and Open Interest 601,371 3,927,279 +255
3-Mth Aus T-Bills(SFE)
Jun17 170418 98.27 98.27 98.26 98.27 unch 18,652 158,447 -974
Sep17 170418 98.28 98.28 98.26 98.28 unch 43,880 200,130 +7,512
Dec17 170418 98.26 98.26 98.23 98.25 -0.01 34,456 214,644 -3,329
Mar18 170418 98.20 98.22 98.18 98.21 unch 25,045 139,204 +385
Jun18 170418 98.14 98.15 98.12 98.14 -0.01 19,864 118,021 +2,408
Sep18 170418 98.08 98.08 98.05 98.08 unch 9,413 83,577 +1,942
Dec18 170418 98.01 98.01 97.98 98.01 -0.01 4,612 48,632 -284
Mar19 170418 97.94 97.94 97.90 97.94 unch 2,414 28,988 -1,206
Jun19 170418 97.84 97.87 97.84 97.87 unch 22 8,068 -9
Sep19 170418 97.81 97.81 97.79 97.80 unch 61 1,325 -10
Total Volume and Open Interest 158,619 1,005,655 +6,635
10-Year Aus T-Bonds(SFE)
Jun17 170418 97.50 97.52 97.45 97.49 -0.01 164,757 960,439 -4,301
Sep17 170418 97.49 97.49 97.49 97.49 -0.01 0 219 +0
Total Volume and Open Interest 164,757 960,658 -4,301
3-Year Aus T-Bonds(SFE)
Jun17 170418 98.21 98.22 98.18 98.21 -0.01 237,883 871,203 -19,311
Sep17 170418 98.21 98.21 98.21 98.21 -0.01      
Total Volume and Open Interest 237,883 871,203 -19,311
Gold(CMX)
Apr17 170418 1283.9 1291.7 1278.6 1291.7 +2.3 73 1,096 -24
Jun17 170418 1286.7 1294.4 1280.6 1294.1 +2.2 191,665 345,421 +718
Aug17 170418 1290.1 1297.5 1284.0 1297.3 +2.2 4,139 45,415 -443
Oct17 170418 1293.1 1300.4 1287.6 1300.4 +2.1 436 7,474 +57
Dec17 170418 1295.1 1303.8 1290.6 1303.6 +2.0 3,746 48,057 +190
Feb18 170418 1297.5 1306.9 1294.4 1306.8 +1.9 185 7,918 +35
Apr18 170418 1302.8 1310.0 1302.8 1310.0 +1.8 4 1,336 +0
Jun18 170418 1313.4 1313.4 1313.4 1313.4 +1.8 6 5,013 +0
Aug18 170418 1316.9 1316.9 1316.9 1316.9 +1.7 0 302 +0
Oct18 170418 1320.5 1320.5 1320.5 1320.5 +1.6 0 18 +0
Dec18 170418 1316.5 1324.2 1316.5 1324.2 +1.5 1 5,922 +1
Feb19 170418 1328.0 1328.0 1328.0 1328.0 +1.4 0 2 +0
Total Volume and Open Interest 201,046 474,257 +513
Silver(CMX)
May17 170418 1843.0 1843.5 1806.5 1827.2 -24.2 59,150 124,748 -4,759
Jul17 170418 1850.0 1851.0 1814.5 1835.0 -24.0 12,418 71,194 +4,442
Sep17 170418 1856.0 1857.5 1822.0 1842.1 -24.0 1,298 10,436 -67
Dec17 170418 1862.0 1868.0 1832.0 1852.2 -24.0 1,541 18,961 +649
Mar18 170418 1862.2 1862.2 1846.5 1862.2 -24.1 6 584 +0
May18 170418 1869.2 1869.2 1854.5 1869.2 -24.8 1 32 +0
Jul18 170418 1892.5 1892.5 1876.2 1876.2 -25.4 3 207 +1
Total Volume and Open Interest 74,545 227,775 +277
Platinum(NYMEX)
Apr17 170418 983.1 983.1 975.8 975.8 -11.7 9 41 -2
Jul17 170418 987.5 989.1 977.3 978.6 -12.5 14,640 60,867 +537
Oct17 170418 989.0 992.2 981.7 982.2 -12.9 153 4,292 +3
Jan18 170418 992.2 992.4 986.1 986.1 -12.9 2 373 +0
Total Volume and Open Interest 14,817 65,724 +536
Palladium(NYMEX)
Jun17 170418 788.50 792.30 768.55 771.00 -17.55 3,312 32,063 -158
Sep17 170418 787.85 792.10 770.60 771.20 -17.70 122 1,963 +109
Dec17 170418 771.70 771.70 771.70 771.70 -17.80 0 106 +0
Total Volume and Open Interest 3,434 34,135 -49
Copper(CMX)
May17 170418 259.60 259.60 251.55 252.90 -6.70 67,129 75,609 -13,419
Jul17 170418 260.85 260.85 252.75 254.05 -6.95 26,007 98,672 +8,708
Sep17 170418 261.75 261.80 254.35 255.50 -7.00 2,492 27,322 -191
Dec17 170418 262.95 263.05 256.15 257.40 -6.95 1,501 37,846 +185
Mar18 170418 262.10 262.10 257.60 258.85 -6.95 687 11,243 +7
Total Volume and Open Interest 98,297 280,488 -4,884
E-mini DJIA Index(CBOT)
Jun17 170418 20562 20584 20394 20433 -136 98,949 136,478 +5,090
Sep17 170418 20497 20525 20349 20379 -137 75 320 +12
Dec17 170418 20371 20396 20312 20338 -137 1 34 +1
Mar18 170418 20308 20308 20308 20308 -137      
Total Volume and Open Interest 99,025 136,832 +5,103
S & P 500(CME)
Jun17 170418 2344.10 2346.60 2331.50 2337.30 -7.70 4,179 55,638 +1,314
Sep17 170418 2338.00 2339.10 2327.60 2334.30 -7.80 56 38 -51
Dec17 170418 2331.80 2331.80 2325.10 2331.80 -7.80 50 51 +46
Mar18 170418 2329.80 2329.80 2323.10 2329.80 -7.80      
Total Volume and Open Interest 4,285 55,727 +1,309
S & P 500 E-Mini(CME)
Jun17 170418 2345.00 2347.00 2330.25 2337.25 -7.75 981,675 2,917,728 +26,092
Sep17 170418 2342.00 2344.25 2327.75 2334.25 -7.75 1,496 6,985 +83
Dec17 170418 2340.00 2341.25 2325.25 2331.75 -7.75 543 6,095 +174
Mar18 170418 2328.50 2332.75 2323.75 2329.75 -7.75 7 21 +2
Total Volume and Open Interest 983,721 2,930,829 +26,351
NASDAQ 100 E-Mini(CME)
Jun17 170418 5397.50 5405.25 5375.50 5389.25 -6.00 148,626 257,725 +4,646
Sep17 170418 5402.50 5410.00 5382.25 5394.25 -5.75 96 533 +7
Dec17 170418 5389.50 5407.25 5387.75 5395.75 -5.75 124 157 +119
Total Volume and Open Interest 148,846 258,433 +4,772
S&P Midcap 400(CME) e-Mini
Jun17 170418 1699.80 1702.50 1687.90 1699.50 +0.10 15,163 97,544 +88
Sep17 170418 1698.10 1698.10 1689.20 1698.10 +0.10      
Dec17 170418 1694.80 1694.80 1694.80 1694.80 +0.10      
Total Volume and Open Interest 15,163 97,544 +88
Volatility Index(CBOE)
Apr17 170418 15.05 15.70 14.65 14.73 -0.35 76,539 96,563 -28,142
May17 170418 14.35 14.85 14.20 14.33 unch 120,547 231,382 +7,531
Jun17 170418 14.60 14.85 14.45 14.53 -0.05 24,090 65,502 +2,088
Jul17 170418 15.26 15.40 15.10 15.18 -0.05 11,596 44,902 +896
Total Volume and Open Interest 248,269 513,430 -15,333
S & P 600(CME)
Jun17 170418 826.60 826.60 826.60 826.60 +1.30      
Sep17 170418 825.30 825.30 825.30 825.30 +1.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170418 1361.90 1363.90 1348.90 1358.70 -3.00 140,319 219,566 -181,210
Sep17 170418 1357.60 1357.60 1352.50 1357.20 -3.00 151,540 375,792 -11,458
Dec17 170418 1355.70 1355.70 1355.70 1355.70 -3.00 168,621 331,050 -47,606
Total Volume and Open Interest 96,896 573,646 -7,053
Nikkei 225(CME)
Jun17 170418 18535 18590 18315 18380 -145 9,043 40,598 -673
Sep17 170418 18620 18620 18355 18405 -145 1 219 -2
Total Volume and Open Interest 9,044 40,817 -675
Nikkei 225(SGX)
Jun17 170418 18315 18545 18285 18425 +105 45,352 204,718 +2,793
Sep17 170418 18255 18495 18255 18390 +105 5 1,141 +0
Dec17 170418 18280 18280 18280 18280 +105 0 2,413 +0
Total Volume and Open Interest 45,392 214,454 +2,814
Nikkei 225 Mini(JPX)
Jun17 170418 18290 18545 18285 18440 +130 612,966 428,640 -62,201
Sep17 170418 18255 18505 18250 18400 +130 5,118 7,877 -203
Dec17 170418 18150 18375 18120 18270 +120 531 2,919 +76
Total Volume and Open Interest 658,936 461,492 -157,636
Nikkei 225(JPX)
Jun17 170418 18290 18550 18290 18440 +130 52,648 343,385 -8,537
Sep17 170418 18280 18510 18260 18400 +130 343 14,769 -65
Dec17 170418 18180 18380 18180 18270 +120 5 36,548 -659
Total Volume and Open Interest 53,003 451,380 -8,056
Nikkei 225(CME) Yen
Jun17 170418 18480 18545 18265 18330 -145 41,427 77,265 +4,597
Sep17 170418 18290 18495 18255 18290 -145 1 51 +1
Dec17 170418 18180 18180 18180 18180 -145      
Total Volume and Open Interest 41,428 77,316 +4,597
Nikkei 225(CME) e-Mini Yen
Jun17 170418 18330 18490 18280 18330 -140 5 20 +5
Sep17 170418 18290 18290 18290 18290 -140      
Dec17 170418 18180 18180 18180 18180 -140      
Total Volume and Open Interest 5 20 +5
CAC 40(EURONEXT)
Apr17 170418 5089.0 5091.0 4966.0 4988.0 -78.5 108,837 385,266 -3,885
May17 170418 5019.0 5025.0 4902.5 4924.5 -78.0 10,372 25,775 +8,644
Jun17 170418 4967.5 4976.0 4855.0 4874.5 -79.0 337 30,556 +53
Sep17 170418 4861.0 4861.0 4861.0 4861.0 -80.5 1 4,060 +0
Dec17 170418 4844.0 4844.0 4844.0 4844.0 -78.5 0 2,001 +0
Mar18 170418 4834.5 4834.5 4834.5 4834.5 -78.5      
Total Volume and Open Interest 119,547 447,662 +4,812
Hang Seng Index(HKFE)
Apr17 170418 24243 24314 23831 23843 -399 110,449 130,107 -2,454
May17 170418 24120 24201 23700 23728 -402 809 3,219 +254
Jun17 170418 23900 23970 23521 23527 -396 446 16,872 +118
Total Volume and Open Interest 111,761 153,905 -2,075
DAX(EUREX)
Jun17 170418 12185.0 12210.0 11980.5 12055.0 -74.0 78,042 179,451 +9,850
Sep17 170418 12165.0 12172.0 11975.0 12047.5 -75.0 157 5,602 +150
Dec17 170418 12081.0 12081.0 12029.5 12040.0 -73.5 2 3,357 +2
Total Volume and Open Interest 78,201 188,410 +10,002
Mini-DAX(EUREX)
Jun17 170418 12183.0 12207.0 11981.0 12055.0 -74.0 24,511 11,021 -618
Sep17 170418 12170.0 12176.0 11984.0 12047.5 -75.0 16 435 +87
Dec17 170418 12072.0 12072.0 12000.0 12040.0 -73.5 5 21 +0
Total Volume and Open Interest 24,532 11,477 -531
DJ EuroSTOXX 50(EUREX)
Jun17 170418 3394 3396 3326 3351 -26 803,530 4,061,135 +38,646
Sep17 170418 3382 3382 3319 3342 -26 68 46,351 +611
Dec17 170418 3371 3371 3309 3330 -26 2 34,539 +9
Total Volume and Open Interest 803,600 4,142,025 +39,266
Swiss Market Index(EUREX)
Jun17 170418 8570 8579 8417 8457 -85 29,768 209,176 +518
Sep17 170418 8506 8506 8436 8436 -85 34 4,175 +10
Dec17 170418 8450 8450 8404 8404 -85 0 104 +2
Total Volume and Open Interest 29,802 213,455 +530
FT-SE 100(EURONEXT)
Jun17 170418 7284.00 7289.00 7048.00 7102.00 -160.50 97,005 756,516 -6,474
Sep17 170418 7176.00 7176.00 6998.00 7038.50 -160.50 3 1,033 +0
Dec17 170418 6997.50 6997.50 6997.50 6997.50 -161.00 0 151 +0
Total Volume and Open Interest 97,008 757,700 -6,474
SPI 200(SFE)
Jun17 170418 5861.0 5878.0 5806.0 5828.0 -39.0 32,551 285,776 -1,739
Sep17 170418 5757.0 5773.0 5757.0 5773.0 -40.0 56 2,230 +53
Dec17 170418 5761.0 5761.0 5761.0 5761.0 -40.0 0 1,478 +0
Total Volume and Open Interest 32,801 290,774 -1,849
FTSE MIB(ISE)
Jun17 170418 19400.00 19430.00 18990.00 19052.00 -300.00 23,372 37,875 +968
Sep17 170418 19300.00 19300.00 18935.00 18970.00 -302.00 29 118 +1
Dec17 170418 18863.00 18863.00 18863.00 18863.00 -304.00 0 25 +0
Total Volume and Open Interest 23,401 38,018 +969
KOSPI 200(KFE)
Jun17 170418 278.75 280.10 277.55 278.45 -0.30 164,557 268,967 +1,539
Sep17 170418 279.10 280.55 278.05 279.00 -0.10 284 17,580 +63
Dec17 170418 273.30 273.30 273.30 273.30 -7.30 0 17,980 +25
Total Volume and Open Interest 164,841 320,684 +1,626
GSCI(CME)
May17 170418 397.10 399.20 395.15 397.40 -2.20 330 14,116 +223
Jun17 170418 398.45 398.45 398.45 398.45 -2.20      
Jul17 170418 400.35 400.35 400.35 400.35        
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!!!