Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170419 947.00 954.50 942.75 950.25 +4.25 154,742 202,442 -19,166
Jul17 170419 956.50 964.50 952.75 960.50 +4.25 131,359 318,685 +11,942
Aug17 170419 958.75 966.00 954.75 962.00 +3.75 6,669 31,283 +546
Sep17 170419 957.50 963.75 953.75 959.50 +2.50 2,718 9,717 +430
Nov17 170419 957.00 963.00 953.25 958.25 +1.50 25,415 170,763 +3,021
Jan18 170419 960.75 970.00 960.75 965.25 +1.25 1,114 10,188 +428
Mar18 170419 969.00 973.25 964.50 968.75 +1.00 290 9,225 +9
May18 170419 971.25 978.00 969.50 973.75 +1.00 156 4,351 +1
Jul18 170419 981.50 984.25 975.50 979.75 +1.25 225 11,336 -45
Aug18 170419 976.25 976.25 976.25 976.25 +1.75 0 50 +0
Sep18 170419 962.75 962.75 962.75 962.75 +1.25 0 39 +0
Nov18 170419 948.00 952.50 945.50 948.25 +0.75 88 3,386 +16
Jan19 170419 952.00 952.00 952.00 952.00 +0.75 0 59 +0
Mar19 170419 952.25 952.25 952.25 952.25 +0.75 0 7 +0
Total Volume and Open Interest 322,776 771,596 -2,818
Soybean Meal(CBOT)
May17 170419 311.80 314.70 310.20 310.80 -1.40 56,840 69,902 -9,742
Jul17 170419 316.20 319.00 314.60 315.20 -1.40 53,070 179,220 +4,567
Aug17 170419 316.90 320.00 315.70 316.30 -1.20 3,512 19,740 +58
Sep17 170419 316.60 319.90 316.00 316.50 -1.10 1,599 15,524 -158
Oct17 170419 317.50 318.80 315.10 315.50 -1.10 1,336 12,603 +21
Dec17 170419 317.40 319.80 316.20 316.70 -0.90 7,487 63,686 +1,549
Jan18 170419 319.90 320.20 316.80 317.20 -1.00 777 4,669 +296
Mar18 170419 319.00 320.50 317.20 317.50 -0.90 197 4,977 +3
May18 170419 320.20 321.20 317.70 318.10 -0.60 59 2,886 +21
Jul18 170419 321.90 322.50 319.50 319.90 -0.50 108 3,097 +24
Total Volume and Open Interest 125,110 378,460 -3,305
Soybean Oil(CBOT)
May17 170419 31.30 31.71 30.99 31.58 +0.44 69,432 89,715 -12,388
Jul17 170419 31.55 31.92 31.22 31.79 +0.41 60,100 191,348 +2,533
Aug17 170419 31.63 32.02 31.32 31.90 +0.41 5,033 24,653 +927
Sep17 170419 31.75 32.12 31.43 32.01 +0.41 3,722 21,127 +623
Oct17 170419 31.83 32.16 31.53 32.05 +0.37 1,893 13,337 +583
Dec17 170419 32.01 32.35 31.71 32.23 +0.33 8,146 72,110 +1,027
Jan18 170419 32.07 32.50 31.90 32.39 +0.32 805 5,728 +79
Mar18 170419 32.26 32.69 32.11 32.59 +0.33 443 5,461 +232
May18 170419 32.36 32.87 32.29 32.76 +0.33 66 2,689 +17
Jul18 170419 32.54 33.02 32.46 32.92 +0.31 197 2,733 -3
Total Volume and Open Interest 150,238 432,047 -6,163
Canola(WCE)
May17 170419 511.0 516.5 511.0 516.5 +4.3 12,236 32,478 -9,375
Jul17 170419 508.2 513.0 506.6 512.1 +4.3 13,655 76,444 +299
Nov17 170419 486.1 491.9 485.5 490.1 +4.4 2,661 64,534 +411
Jan18 170419 489.9 495.6 489.9 494.0 +4.7 55 9,189 +19
Mar18 170419 494.0 499.0 494.0 497.8 +4.8 14 701 +14
Total Volume and Open Interest 28,621 183,498 -8,632
Corn(CBOT)
May17 170419 361.25 365.25 360.50 361.75 unch 200,181 293,315 -25,644
Jul17 170419 368.00 371.75 367.25 368.25 unch 155,190 630,121 +23,011
Sep17 170419 375.25 379.25 374.75 375.75 unch 57,924 184,642 +4,355
Dec17 170419 385.75 390.00 385.25 386.50 +0.25 58,312 257,329 +6,801
Mar18 170419 395.25 399.50 395.00 396.25 +0.25 5,569 59,483 +1,425
May18 170419 401.50 405.00 401.25 401.75 -0.25 475 8,088 +174
Jul18 170419 406.25 409.75 405.50 406.50 -0.25 3,075 20,738 +1,530
Sep18 170419 400.50 402.50 400.00 400.00 -0.25 227 2,414 +173
Dec18 170419 400.00 403.00 400.00 401.00 -0.25 1,014 18,773 +346
Mar19 170419 408.00 408.00 408.00 408.00 -0.25 7 375 +4
Total Volume and Open Interest 481,975 1,475,977 +12,174
Wheat(CBOT)
May17 170419 421.50 425.75 417.50 419.00 -3.50 67,014 113,588 -13,069
Jul17 170419 436.25 440.50 432.75 434.50 -2.50 66,361 259,955 +9,486
Sep17 170419 449.50 454.25 447.00 448.50 -2.25 15,824 57,013 +2,150
Dec17 170419 471.00 475.75 468.50 470.50 -1.50 8,801 64,469 +371
Mar18 170419 489.50 493.25 486.25 488.00 -1.50 1,385 11,744 +264
May18 170419 501.00 504.50 496.75 498.25 -2.75 256 2,079 +53
Total Volume and Open Interest 160,269 512,255 -634
Wheat(KCBT)
May17 170419 418.25 424.25 416.00 416.75 -2.50 18,471 52,767 -5,146
Jul17 170419 430.50 437.00 428.75 429.50 -2.50 21,344 141,112 +6,819
Sep17 170419 447.00 452.50 444.50 445.50 -2.50 9,545 27,787 +2,809
Dec17 170419 472.75 478.75 470.75 472.00 -2.25 7,646 30,787 +731
Mar18 170419 490.00 496.00 489.00 489.75 -2.00 1,813 17,151 +1,333
May18 170419 499.00 504.75 498.25 498.75 -2.25 426 2,532 +63
Jul18 170419 507.00 512.50 505.75 505.75 -2.50 248 3,197 +67
Total Volume and Open Interest 59,493 275,698 +6,676
Wheat(MGE)
May17 170419 538.50 545.25 534.25 537.25 -2.00 3,723 15,322 +141
Jul17 170419 546.50 553.50 542.50 545.25 -2.00 3,736 26,671 -634
Sep17 170419 553.50 560.50 549.50 552.00 -2.75 882 9,914 -4
Dec17 170419 563.75 570.00 560.00 560.50 -4.00 531 8,029 +58
Mar18 170419 574.00 579.00 568.25 569.75 -4.25 209 4,790 +45
May18 170419 579.50 579.50 575.75 575.75 -4.50 78 2,389 +15
Total Volume and Open Interest 9,268 67,816 -376
Oats(CBOT)
May17 170419 219.00 219.25 216.50 218.25 -0.50 237 2,950 -78
Jul17 170419 218.75 219.00 216.25 217.00 -0.75 211 3,010 +100
Sep17 170419 216.25 216.25 214.75 214.75 -0.25 5 92 +3
Dec17 170419 218.00 218.00 215.50 216.50 unch 14 863 +8
Total Volume and Open Interest 467 6,975 +33
Rough Rice(CBOT)
May17 170419 10.09 10.13 10.02 10.05 unch 1,067 5,539 -609
Jul17 170419 10.40 10.40 10.30 10.31 -0.01 947 3,914 +379
Sep17 170419 10.61 10.61 10.55 10.56 -0.01 170 293 +82
Nov17 170419 10.73 10.73 10.73 10.73 +0.00 0 23 +0
Total Volume and Open Interest 2,184 9,770 -148
Live Cattle(CME)
Apr17 170419 126.950 128.200 126.885 127.930 +1.145 3,083 12,049 -1,371
Jun17 170419 115.830 116.550 114.850 115.950 +0.300 26,497 188,541 +1,082
Aug17 170419 111.830 112.535 111.230 112.285 +0.455 13,912 86,831 +1,999
Oct17 170419 111.000 111.480 110.450 111.330 +0.380 9,904 72,674 +1,594
Dec17 170419 111.650 112.150 111.135 112.035 +0.305 4,800 30,249 +722
Feb18 170419 111.635 112.100 111.180 112.035 +0.355 1,706 11,720 +613
Total Volume and Open Interest 60,659 409,097 +4,995
Feeder Cattle(CME)
Apr17 170419 138.500 139.200 137.185 138.685 unch 1,469 3,403 -426
May17 170419 139.935 141.035 138.485 140.325 +0.250 7,522 18,281 -639
Aug17 170419 142.000 143.250 140.880 142.950 +0.765 5,763 25,418 +524
Sep17 170419 142.035 143.235 140.935 142.825 +0.540 2,712 7,914 +421
Oct17 170419 141.300 142.130 140.000 141.750 +0.315 973 3,061 +104
Nov17 170419 139.735 140.550 138.630 140.150 +0.415 243 1,076 +36
Jan18 170419 135.200 135.850 134.200 135.800 +0.550 152 941 +36
Total Volume and Open Interest 18,839 60,183 +61
Lean Hogs(CME)
May17 170419 66.680 66.680 65.830 65.885 -1.265 248 1,663 -26
Jun17 170419 70.830 70.900 69.900 69.950 -1.550 17,649 87,650 +1,801
Jul17 170419 72.300 72.300 71.430 71.500 -1.400 6,125 24,201 +693
Aug17 170419 72.885 72.885 71.700 71.800 -1.600 7,875 28,596 +1,858
Oct17 170419 64.885 65.000 64.330 64.800 -0.650 6,170 35,647 +2,529
Dec17 170419 61.450 61.850 60.800 61.785 -0.115 2,002 19,107 +856
Feb18 170419 64.885 65.135 64.350 65.000 -0.285 209 3,818 +39
Apr18 170419 67.950 68.400 67.635 68.385 -0.115 271 2,303 +137
Total Volume and Open Interest 40,713 204,001 +7,981
Class III Milk(CME)
Apr17 170419 15.24 15.26 15.20 15.24 unch 51 5,313 +11
May17 170419 15.24 15.29 15.10 15.18 -0.03 413 4,723 -74
Jun17 170419 15.45 15.45 15.25 15.36 -0.04 146 5,000 -20
Jul17 170419 15.88 15.90 15.78 15.86 -0.03 94 3,526 -5
Aug17 170419 16.31 16.31 16.23 16.27 -0.06 43 2,942 +10
Sep17 170419 16.55 16.55 16.45 16.48 -0.05 29 2,916 +11
Oct17 170419 16.47 16.50 16.45 16.47 -0.03 71 2,363 +28
Nov17 170419 16.43 16.46 16.43 16.43 -0.02 61 2,082 +8
Dec17 170419 16.41 16.41 16.38 16.41 unch 57 2,067 +12
Jan18 170419 16.26 16.26 16.26 16.26 -0.05 1 611 +1
Feb18 170419 16.26 16.26 16.20 16.20 -0.10 1 598 +1
Mar18 170419 16.24 16.24 16.24 16.24 unch 1 547 +1
Apr18 170419 16.16 16.20 16.16 16.20 +0.05 0 353 +0
Total Volume and Open Interest 968 34,054 -16
Cocoa(ICE)
May17 170419 1916 1916 1830 1894 -34 94 604 -17
Jul17 170419 1915 1926 1826 1873 -43 20,020 146,605 +1,186
Sep17 170419 1925 1935 1838 1886 -39 4,779 57,268 +199
Dec17 170419 1952 1962 1867 1913 -38 2,340 26,996 +358
Mar18 170419 1980 1990 1898 1943 -37 835 21,123 +284
May18 170419 1998 2000 1918 1963 -37 178 7,731 +53
Jul18 170419 2018 2018 1942 1980 -38 41 7,847 -8
Total Volume and Open Interest 28,363 278,286 +2,100
Coffee "C"(ICE)
May17 170419 142.65 143.70 137.25 138.00 -4.90 22,077 5,525 -11,603
Jul17 170419 145.15 146.40 140.10 140.65 -4.90 36,591 106,892 +3,068
Sep17 170419 147.35 148.75 142.55 143.00 -4.85 7,435 34,864 -235
Dec17 170419 150.90 152.00 145.95 146.45 -4.85 6,749 23,375 +801
Mar18 170419 154.25 155.35 149.35 149.85 -4.85 1,283 8,903 -128
May18 170419 157.10 157.10 151.45 151.95 -4.90 346 4,942 +126
Total Volume and Open Interest 74,767 192,352 -7,853
Orange Juice(ICE)
May17 170419 163.65 168.00 163.65 166.15 +2.50 1,080 3,993 -225
Jul17 170419 155.75 158.35 155.25 156.60 +1.95 723 5,622 +301
Sep17 170419 153.70 155.35 153.25 154.25 +1.95 144 1,162 +29
Nov17 170419 153.50 154.75 153.50 153.75 +1.85 130 572 +64
Jan18 170419 155.00 155.00 154.10 154.10 +1.00 57 174 +42
Mar18 170419 155.15 155.15 155.15 155.15 +1.00 0 42 +0
Total Volume and Open Interest 2,134 11,585 +211
Sugar #11(ICE)
May17 170419 16.85 16.90 16.36 16.42 -0.28 80,978 113,780 -25,671
Jul17 170419 16.96 16.99 16.44 16.52 -0.31 82,367 330,175 +14,306
Oct17 170419 17.08 17.08 16.64 16.71 -0.24 23,128 143,173 +2,829
Mar18 170419 17.56 17.56 17.18 17.25 -0.20 11,568 108,896 +1,629
May18 170419 17.53 17.53 17.17 17.23 -0.20 3,590 33,256 +80
Jul18 170419 17.49 17.52 17.16 17.21 -0.21 2,691 18,121 -194
Oct18 170419 17.65 17.65 17.31 17.35 -0.21 2,607 20,432 +1,382
Mar19 170419 17.80 17.85 17.59 17.62 -0.21 353 11,652 +199
Total Volume and Open Interest 207,571 790,120 -5,280
London Cocoa(LCE)
May17 170419 1489 1497 1442 1449 -48 5,675 61,597 -248
Jul17 170419 1515 1517 1464 1471 -48 13,944 92,573 +2,128
Sep17 170419 1528 1534 1482 1489 -47 6,571 40,250 -163
Dec17 170419 1555 1560 1509 1516 -47 3,816 46,007 -46
Mar18 170419 1582 1586 1538 1542 -47 2,482 35,681 +633
May18 170419 1595 1599 1559 1559 -46 727 9,462 +113
Jul18 170419 1606 1613 1574 1574 -46 608 6,640 +168
Total Volume and Open Interest 34,043 295,732 +2,692
London Sugar(LCE)
Aug17 170419 478.00 479.00 468.20 469.30 -6.60 5,114 42,763 +433
Oct17 170419 463.80 465.30 456.00 457.00 -5.20 1,974 19,506 +327
Dec17 170419 459.90 460.50 452.70 453.00 -4.60 316 7,916 +36
Mar18 170419 460.60 461.00 453.80 453.80 -4.60 103 5,493 +0
May18 170419 461.50 461.50 454.80 454.80 -4.80 132 2,536 +102
Total Volume and Open Interest 7,643 80,165 +902
Cotton(ICE)
May17 170419 76.81 77.75 76.58 77.67 +0.85 15,172 11,089 -13,256
Jul17 170419 78.30 78.98 77.66 78.32 +0.16 24,538 125,997 +9,185
Oct17 170419 74.03 74.26 74.03 74.08 +0.13 39 105 +3
Dec17 170419 74.40 74.82 74.01 74.46 +0.05 5,664 90,182 +1,198
Mar18 170419 74.12 74.45 74.07 74.29 +0.07 650 8,265 +282
May18 170419 74.43 74.50 74.26 74.30 +0.05 13 1,099 +0
Total Volume and Open Interest 46,211 239,278 -2,499
Lumber(CME)
May17 170419 388.3 392.1 384.1 387.4 +2.4 503 2,979 -219
Jul17 170419 392.6 398.0 390.4 394.4 +1.9 417 2,329 +195
Sep17 170419 392.2 396.1 392.0 394.6 +1.6 41 594 +9
Nov17 170419 386.0 389.0 386.0 389.0 +0.6 5 235 +2
Total Volume and Open Interest 966 6,217 -13
Crude Oil(NYM)
May17 170419 52.36 52.65 50.09 50.44 -1.97 202,043 72,578 -34,294
Jun17 170419 52.75 53.08 50.51 50.85 -2.00 471,804 584,650 +19,350
Jul17 170419 53.12 53.42 50.87 51.20 -2.00 75,479 220,244 +6,656
Aug17 170419 53.37 53.62 51.16 51.48 -1.98 38,714 99,283 +818
Sep17 170419 53.58 53.82 51.43 51.71 -1.98 40,794 189,663 +308
Oct17 170419 53.78 53.99 51.65 51.90 -1.97 16,099 73,615 +2,564
Nov17 170419 53.93 54.12 51.86 52.05 -1.96 14,899 63,235 +2,772
Dec17 170419 54.01 54.25 51.85 52.16 -1.94 57,329 274,089 +205
Jan18 170419 54.00 54.22 51.94 52.23 -1.93 2,906 58,145 +21
Feb18 170419 53.71 54.26 52.00 52.27 -1.91 3,141 31,266 +660
Mar18 170419 54.04 54.25 52.00 52.28 -1.89 4,020 53,707 +106
Apr18 170419 54.17 54.18 52.00 52.27 -1.86 2,291 19,052 -286
May18 170419 52.25 52.25 52.25 52.25 -1.83 1,365 15,804 +15
Jun18 170419 53.83 54.12 51.93 52.21 -1.79 7,934 88,630 +265
Jul18 170419 52.17 52.17 52.14 52.14 -1.77 273 12,842 -64
Aug18 170419 52.08 52.08 52.08 52.08 -1.75 311 8,965 +44
Total Volume and Open Interest 967,590 2,161,434 +2,484
e-miNY Crude Oil(NYM)
May17 170419 52.400 52.625 50.075 50.450 -1.950 5,498 1,507 -359
Jun17 170419 52.750 53.025 50.500 50.850 -2.000 3,618 1,170 +149
Jul17 170419 53.100 53.350 50.800 51.200 -2.000 72 240 -6
Aug17 170419 53.450 53.575 51.200 51.475 -1.975 18 32 -13
Sep17 170419 52.675 53.750 51.700 51.700 -2.000 38 144 -7
Oct17 170419 53.000 53.900 51.900 51.900 -1.975 21 6 -20
Nov17 170419 52.000 54.025 52.000 52.050 -1.950 0 125 +0
Dec17 170419 54.000 54.125 51.475 52.150 -1.950 2 205 +0
Jan18 170419 52.225 52.225 52.225 52.225 -1.925 0 83 +0
Feb18 170419 52.275 52.275 52.275 52.275 -1.900 0 49 +0
Total Volume and Open Interest 9,267 3,706 -256
NY Harbor ULSD(NYM)
May17 170419 162.19 163.16 156.96 158.13 -4.06 45,857 61,976 -7,461
Jun17 170419 162.95 164.03 157.75 158.92 -4.19 50,171 116,518 +3,269
Jul17 170419 164.00 164.92 158.67 159.79 -4.28 26,011 74,040 +2,059
Aug17 170419 164.48 165.77 159.62 160.71 -4.36 13,786 24,417 +157
Sep17 170419 165.95 166.89 160.76 161.81 -4.43 11,311 30,140 -42
Oct17 170419 167.06 167.92 161.90 162.93 -4.45 6,267 11,070 +479
Nov17 170419 169.20 169.20 163.02 164.05 -4.44 5,051 10,631 +1,688
Dec17 170419 169.71 170.08 163.92 164.98 -4.45 7,808 55,991 +752
Jan18 170419 170.18 170.51 164.90 165.95 -4.45 714 10,193 -60
Feb18 170419 168.00 171.00 165.81 166.45 -4.44 159 3,508 +4
Mar18 170419 168.56 170.78 165.68 166.32 -4.43 975 4,795 +425
Apr18 170419 167.73 167.73 165.48 165.48 -4.39 191 2,537 -30
May18 170419 164.98 164.98 164.98 164.98 -4.30 123 1,484 +50
Jun18 170419 168.54 169.37 164.21 164.72 -4.23 909 12,871 +357
Total Volume and Open Interest 169,816 434,644 +1,635
RBOB Gasoline(NYM)
May17 170419 170.16 171.23 164.99 165.90 -5.20 51,934 68,966 -5,996
Jun17 170419 170.64 171.77 165.40 166.34 -5.31 73,391 119,172 +5,395
Jul17 170419 170.52 171.66 165.28 166.24 -5.26 38,241 61,910 +1,497
Aug17 170419 170.09 170.77 164.41 165.36 -5.19 18,559 26,057 -118
Sep17 170419 167.94 168.96 162.64 163.56 -5.17 19,510 36,026 +2,290
Oct17 170419 157.02 157.02 150.69 151.62 -5.21 11,429 24,939 +2,170
Nov17 170419 153.74 154.35 148.13 148.94 -5.21 8,565 16,205 +2,700
Dec17 170419 151.86 152.45 145.95 146.99 -5.25 8,386 35,641 -19
Jan18 170419 147.52 147.52 145.62 146.61 -5.23 441 4,731 +114
Feb18 170419 147.54 147.54 146.98 147.54 -5.17 232 2,366 +9
Total Volume and Open Interest 232,038 418,593 +8,445
e-miNY RBOB Gasoline(NYM)
May17 170419 165.90 165.90 165.90 165.90 -5.20 1 1 +0
Jun17 170419 166.34 166.34 166.34 166.34 -5.31      
Jul17 170419 166.24 166.24 166.24 166.24 -5.26      
Aug17 170419 165.36 165.36 165.36 165.36 -5.19      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May17 170419 3.150 3.223 3.143 3.185 +0.040 138,628 97,464 -24,971
Jun17 170419 3.242 3.312 3.233 3.276 +0.040 81,318 208,661 +7,561
Jul17 170419 3.313 3.386 3.310 3.353 +0.039 39,797 184,208 +1,974
Aug17 170419 3.355 3.415 3.343 3.380 +0.033 21,829 77,325 +4,224
Sep17 170419 3.345 3.404 3.334 3.369 +0.030 19,110 129,347 +119
Oct17 170419 3.361 3.418 3.350 3.384 +0.028 27,361 136,819 +2,653
Nov17 170419 3.414 3.466 3.405 3.435 +0.024 11,466 49,396 +1,631
Dec17 170419 3.534 3.590 3.534 3.562 +0.020 6,884 65,208 +266
Jan18 170419 3.618 3.663 3.605 3.632 +0.018 14,347 89,919 -5,371
Feb18 170419 3.592 3.617 3.573 3.594 +0.016 4,927 36,699 -237
Mar18 170419 3.492 3.523 3.481 3.497 +0.011 6,893 57,287 -655
Apr18 170419 2.954 2.973 2.951 2.957 +0.003 7,699 88,101 +600
May18 170419 2.885 2.898 2.882 2.889 +0.003 3,116 30,884 +1,245
Jun18 170419 2.922 2.925 2.902 2.908 +0.002 609 17,132 -233
Jul18 170419 2.934 2.939 2.930 2.930 +0.001 487 19,342 -189
Aug18 170419 2.938 2.942 2.934 2.936 unch 412 17,272 +55
Total Volume and Open Interest 395,348 1,417,783 -8,934
Brent Crude Oil(ICE)
Jun17 170419 54.78 55.20 52.58 52.93 -1.96 373,099 350,038 -53,483
Jul17 170419 55.32 55.69 53.09 53.43 -2.01 254,009 487,753 +28,428
Aug17 170419 55.73 56.00 53.46 53.77 -2.03 123,400 206,801 +2,232
Sep17 170419 55.96 56.21 53.70 54.01 -2.01 81,481 205,922 +2,284
Oct17 170419 56.11 56.33 53.90 54.19 -1.99 30,057 136,158 +2,644
Nov17 170419 56.21 56.43 54.02 54.31 -1.97 19,564 75,528 +613
Dec17 170419 56.29 56.48 54.06 54.39 -1.94 85,299 274,328 +2,280
Jan18 170419 56.31 56.47 54.13 54.43 -1.93 3,912 46,590 -1,193
Feb18 170419 56.19 56.46 54.14 54.45 -1.90 2,222 34,771 +81
Mar18 170419 56.27 56.52 54.17 54.45 -1.86 3,878 41,591 +88
Apr18 170419 54.17 54.43 54.17 54.43 -1.83 681 19,912 -24
May18 170419 54.39 54.39 54.39 54.39 -1.81 1,209 19,883 -235
Jun18 170419 56.12 56.22 54.00 54.33 -1.79 12,506 89,701 -947
Jul18 170419 54.29 54.29 54.29 54.29 -1.77 616 13,577 -76
Total Volume and Open Interest 1,030,099 2,466,450 -13,790
Gas Oil(ICE)
May17 170419 489.75 493.00 474.25 487.75 -3.50 84,626 184,131 -16,097
Jun17 170419 490.75 494.25 475.50 489.00 -4.00 54,245 173,144 +3,569
Jul17 170419 492.25 495.50 477.25 490.50 -4.00 24,605 110,687 +509
Aug17 170419 494.50 497.50 479.25 492.50 -4.00 15,607 51,389 +2,245
Sep17 170419 496.00 499.50 482.25 494.75 -4.00 10,049 51,841 +2,290
Oct17 170419 499.25 502.00 484.00 497.25 -4.25 2,722 40,810 -4
Nov17 170419 500.00 503.00 485.00 498.25 -4.25 2,256 18,567 +617
Dec17 170419 501.50 503.50 485.75 498.75 -4.25 18,356 88,790 +786
Jan18 170419 502.00 505.00 488.25 500.25 -4.50 186 17,496 +28
Feb18 170419 503.25 505.75 497.00 501.50 -4.25 192 9,576 +54
Total Volume and Open Interest 219,127 927,035 -5,073
Ethanol(CBOT)
May17 170419 1.631 1.648 1.610 1.617 -0.008 505 1,846 -330
Jun17 170419 1.606 1.619 1.595 1.600 -0.004 473 1,608 +260
Jul17 170419 1.582 1.587 1.576 1.579 +0.001 27 173 -10
Aug17 170419 1.563 1.565 1.563 1.563 +0.001 8 484 +0
Sep17 170419 1.550 1.551 1.543 1.543 +0.001 0 83 +0
Oct17 170419 1.533 1.533 1.528 1.528 +0.008 0 182 +0
Nov17 170419 1.508 1.510 1.508 1.508 +0.008 0 94 +0
Dec17 170419 1.488 1.488 1.488 1.488 +0.008 0 320 +0
Total Volume and Open Interest 1,014 4,793 -79
WTI Crude Oil(ICE)
May17 170419 52.38 52.61 50.25 50.44 -1.97 31,801 22,745 -7,511
Jun17 170419 52.77 53.08 50.51 50.85 -2.00 97,050 112,850 -5,502
Jul17 170419 53.12 53.38 50.88 51.20 -2.00 47,147 62,834 +1,378
Aug17 170419 53.37 53.64 51.19 51.48 -1.98 19,309 28,062 +115
Sep17 170419 53.49 53.85 51.49 51.71 -1.98 9,978 41,784 -208
Oct17 170419 53.78 54.02 51.74 51.90 -1.97 4,742 23,807 +443
Nov17 170419 53.93 54.11 51.88 52.05 -1.96 2,358 5,479 -231
Dec17 170419 54.00 54.20 51.98 52.16 -1.94 20,161 111,860 +557
Jan18 170419 54.08 54.09 52.11 52.23 -1.93 1,450 6,920 +128
Feb18 170419 52.27 52.27 52.27 52.27 -1.91 352 4,257 +8
Mar18 170419 52.28 52.28 52.28 52.28 -1.89 498 9,508 -5
Apr18 170419 52.27 52.27 52.27 52.27 -1.86 92 2,460 +70
May18 170419 52.25 52.25 52.25 52.25 -1.83 53 1,048 -12
Jun18 170419 53.76 53.76 52.21 52.21 -1.79 2,041 36,853 +118
Jul18 170419 52.14 52.14 52.14 52.14 -1.77 5 346 -3
Aug18 170419 52.08 52.08 52.08 52.08 -1.75 11 1,538 +0
Total Volume and Open Interest 240,893 612,427 -9,401
US Dollar Index(ICE)
Jun17 170419 99.455 99.785 99.415 99.637 +0.232 26,523 65,069 +666
Sep17 170419 99.285 99.555 99.280 99.473 +0.228 135 1,019 -5
Dec17 170419 99.240 99.400 99.145 99.298 +0.228 28 515 +6
Total Volume and Open Interest 26,690 66,658 +671
Australian Dollar(CME)
Jun17 170419 75.51 75.54 74.82 74.89 -0.59 81,055 112,737 -2,145
Sep17 170419 75.16 75.41 74.73 74.79 -0.59 227 1,181 +107
Dec17 170419 75.10 75.10 74.64 74.70 -0.58 86 115 +38
Total Volume and Open Interest 81,465 114,453 -1,985
British Pound(CME)
Jun17 170419 128.67 128.81 127.89 128.04 -0.67 281,421 259,586 +13,885
Sep17 170419 128.95 129.11 128.23 128.36 -0.68 459 730 +82
Dec17 170419 129.25 129.40 128.60 128.72 -0.69 27 205 -9
Total Volume and Open Interest 283,005 261,350 +14,256
Canadian Dollar(CME)
Jun17 170419 74.80 74.83 74.18 74.19 -0.61 71,710 131,897 +8,789
Sep17 170419 74.82 74.92 74.30 74.30 -0.61 259 2,031 +51
Dec17 170419 75.02 75.02 74.40 74.41 -0.60 74 1,703 -29
Mar18 170419 74.52 74.52 74.52 74.52 -0.60 4 108 +3
Total Volume and Open Interest 72,089 136,042 +8,228
Japanese Yen(CME)
Jun17 170419 92.45 92.49 91.81 92.21 -0.26 157,614 200,569 +4,838
Sep17 170419 92.80 92.81 92.18 92.59 -0.26 70 2,199 -6
Dec17 170419 93.26 93.26 92.68 93.04 -0.27 31 189 -21
Total Volume and Open Interest 158,032 203,617 +4,798
Swiss Franc(CME)
Jun17 170419 100.75 100.79 100.43 100.60 -0.14 26,786 48,244 +956
Sep17 170419 101.23 101.38 101.06 101.21 -0.14 6 176 -5
Dec17 170419 101.87 101.87 101.77 101.87 -0.14 0 9 +0
Total Volume and Open Interest 26,792 48,435 +951
EuroFX(CME)
Jun17 170419 107.63 107.68 107.31 107.51 -0.12 182,698 426,574 +859
Sep17 170419 108.12 108.18 107.82 108.02 -0.12 388 2,429 +12
Dec17 170419 108.70 108.70 108.41 108.56 -0.13 43 670 -28
Total Volume and Open Interest 183,874 430,589 +903
Mexican Peso(CME)
May17 170419 527.88 527.88 527.88 527.88 -8.75 0 10 +0
Jun17 170419 532.75 533.13 524.00 525.00 -8.75 43,129 195,404 -1,856
Total Volume and Open Interest 43,132 195,575 -1,853
Brazilian Real(CME)
May17 170419 320.10 320.90 316.35 318.00 -2.35 1,882 21,419 +26
Jun17 170419 317.80 318.05 314.90 315.60 -2.25 27 4,923 +3
Jul17 170419 313.95 313.95 313.95 313.95 -2.10      
Aug17 170419 311.85 311.85 311.85 311.85 -2.10      
Total Volume and Open Interest 1,909 26,342 +29
30-Year T-Bonds(CBOT)
Jun17 170419 155~090 155~100 154~100 154~240 -0~130 302,735 644,021 -1,602
Sep17 170419 153~290 154~000 153~030 153~160 -0~130 109 206 -27
Dec17 170419 153~160 153~160 153~160 153~160 -0~130      
Total Volume and Open Interest 302,844 644,227 -1,629
10-Year T-Notes(CBOT)
Jun17 170419 126~185 126~190 126~030 126~090 -0~075 1,436,201 3,156,493 +18,021
Sep17 170419 126~050 126~080 125~250 125~305 -0~080 2,276 4,813 +1,690
Dec17 170419 125~305 125~305 125~305 125~305 -0~080      
Total Volume and Open Interest 1,438,477 3,161,306 +19,711
5-Year T-Notes(CBOT)
Jun17 170419 118~300 118~304 118~216 118~260 -0~026 781,814 3,158,141 +70,477
Sep17 170419 118~082 118~114 118~042 118~082 -0~026 1,354 3,347 +1,015
Dec17 170419 118~082 118~082 118~082 118~082 -0~026      
Total Volume and Open Interest 783,168 3,161,488 +71,492
2 Year T-Notes(CBOT)
Jun17 170419 108~150 108~150 108~130 108~144 unch 285,976 1,377,679 -1,054
Sep17 170419 108~076 108~092 108~076 108~092 -0~002 1 1,359 +1
Dec17 170419 108~092 108~092 108~092 108~092 -0~002      
Total Volume and Open Interest 285,977 1,379,038 -1,053
Eurodollars(CME)
Jun17 170419 98.755 98.760 98.740 98.750 -0.005 253,787 1,441,241 -23,506
Sep17 170419 98.655 98.665 98.640 98.655 unch 317,684 1,357,366 -17,003
Dec17 170419 98.590 98.595 98.565 98.585 unch 408,779 1,605,951 -11,869
Mar18 170419 98.520 98.520 98.490 98.515 unch 276,247 1,121,395 +23,085
Jun18 170419 98.440 98.440 98.400 98.430 unch 262,798 947,920 +8,157
Sep18 170419 98.355 98.355 98.310 98.340 -0.005 246,854 843,177 +18,728
Dec18 170419 98.265 98.265 98.210 98.245 -0.010 247,195 1,445,007 -20,867
Mar19 170419 98.210 98.210 98.155 98.185 -0.015 141,566 713,862 +4,421
Jun19 170419 98.150 98.150 98.095 98.125 -0.015 143,615 711,552 +12,120
Sep19 170419 98.095 98.095 98.035 98.070 -0.015 114,827 595,424 +2,732
Dec19 170419 98.015 98.020 97.955 97.990 -0.020 126,833 607,767 +7,529
Mar20 170419 97.975 97.975 97.910 97.945 -0.020 83,937 380,632 +9,145
Jun20 170419 97.925 97.925 97.860 97.895 -0.025 73,566 224,835 -858
Sep20 170419 97.880 97.880 97.815 97.850 -0.020 55,661 188,471 -1,971
Dec20 170419 97.815 97.820 97.755 97.790 -0.020 57,013 271,974 -10,851
Mar21 170419 97.780 97.780 97.715 97.750 -0.020 41,594 109,141 -153
Jun21 170419 97.735 97.740 97.670 97.705 -0.025 31,065 118,372 +2,177
Sep21 170419 97.690 97.695 97.625 97.660 -0.025 31,160 67,967 +2,898
Total Volume and Open Interest 2,990,610 13,053,619 +9,739
Ultra T-Bond(CBOT)
Jun17 170419 166~04 166~07 164~25 165~12 -0~20 93,053 729,230 +4,681
Sep17 170419 164~09 164~30 163~27 164~09 -0~20 25 977 +24
Dec17 170419 164~09 164~09 164~09 164~09 -0~20      
Total Volume and Open Interest 93,078 730,207 +4,705
Ultra 10-Yr T-Note(CBOT)
Jun17 170419 136~220 136~225 136~015 136~090 -0~100 42,251 352,584 -3,914
Sep17 170419 135~170 135~170 135~170 135~170 -0~100      
Dec17 170419 135~170 135~170 135~170 135~170 -0~100      
Total Volume and Open Interest 42,251 352,584 -3,914
30 Day Federal Funds(CBOT)
Apr17 170419 99.107 99.107 99.105 99.107 unch 2,013 428,347 +607
May17 170419 99.095 99.100 99.095 99.095 unch 2,822 254,273 -601
Jun17 170419 99.045 99.050 99.035 99.040 -0.005 11,499 74,808 +698
Jul17 170419 99.000 99.005 98.985 98.990 -0.010 50,773 145,444 -6,689
Aug17 170419 98.985 98.985 98.965 98.975 -0.005 17,213 101,085 -4,356
Sep17 170419 98.960 98.960 98.940 98.950 -0.005 9,026 26,104 -3,053
Total Volume and Open Interest 213,969 1,670,475 +2,738
Japanese Govt Bonds(SGX)
Jun17 170419 151.13 151.20 151.11 151.12 +0.02 990 17,480 +296
Sep17 170419 151.12 151.12 151.12 151.12 +0.02      
Dec17 170419 151.12 151.12 151.12 151.12 +0.02      
Total Volume and Open Interest 990 17,480 +296
Euro-Buxl(EUREX)
Jun17 170419 176.14 176.14 174.80 175.02 -0.68 36,946 176,689 -11,829
Sep17 170419 173.50 173.54 173.02 173.22 -0.72 63 2,470 -28
Dec17 170419 171.48 171.48 171.48 171.48 -0.68      
Total Volume and Open Interest 37,009 191,059 +43
Euro-Bund(EUREX)
Jun17 170419 163.77 163.80 163.16 163.25 -0.43 571,565 2,026,159 +38,703
Sep17 170419 165.65 165.73 165.13 165.19 -0.45 4,718 106,434 +28,302
Dec17 170419 161.70 162.25 161.70 162.25 -0.43 0 2 +1
Total Volume and Open Interest 576,283 2,132,595 +67,006
Euro-Bobl(EUREX)
Jun17 170419 132.73 132.73 132.30 132.34 -0.34 321,046 1,360,357 +58,641
Sep17 170419 133.45 133.46 133.11 133.14 -0.35 235 19,847 +2,955
Dec17 170419 132.04 132.04 132.04 132.04 -0.34      
Total Volume and Open Interest 321,281 1,380,204 +61,596
Euro-Schatz(EUREX)
Jun17 170419 112.53 112.53 112.38 112.39 -0.13 173,821 1,398,030 +62,328
Sep17 170419 112.26 112.26 112.22 112.22 -0.10 0 54 +4
Dec17 170419 113.18 113.18 113.18 113.18 -0.13      
Total Volume and Open Interest 173,821 1,398,084 +62,332
3-Mth Euribor(EUREX)
Jun17 170419 100.320 100.320 100.320 100.320 +0.005 0 34,203 +0
Sep17 170419 100.300 100.300 100.300 100.300 unch 2 4,993 +0
Dec17 170419 100.275 100.280 100.275 100.280 unch 0 6,417 +4
Total Volume and Open Interest 13 72,170 +57
Long Gilt(LIFFE)
Jun17 170419 128~28 128~29 128~08 128~12 -0~11 141,364 679,070 -8,154
Sep17 170419 127~12 127~12 127~12 127~12 -0~12 0 2 +0
Total Volume and Open Interest 141,364 679,072 -8,154
3-Mth Short Sterling(LIFFE)
Jun17 170419 99.64 99.64 99.64 99.64 -0.00 88,118 407,262 -29,776
Sep17 170419 99.62 99.63 99.60 99.61 -0.01 110,616 477,532 -3,536
Dec17 170419 99.60 99.60 99.58 99.59 -0.01 206,165 436,202 +15,515
Mar18 170419 99.58 99.58 99.55 99.56 -0.02 168,091 331,096 -3,260
Jun18 170419 99.56 99.56 99.53 99.54 -0.01 109,394 351,256 +6,622
Sep18 170419 99.53 99.54 99.49 99.51 -0.02 114,442 239,427 +6,365
Total Volume and Open Interest 1,405,242 3,263,216 +23,736
3-Mth Euribor(LIFFE)
Jun17 170419 100.315 100.320 100.310 100.315 unch 39,894 485,385 -1,879
Sep17 170419 100.295 100.300 100.295 100.295 unch 27,796 446,253 -55
Dec17 170419 100.280 100.285 100.275 100.280 unch 35,705 326,468 -7,658
Total Volume and Open Interest 480,734 3,901,572 -25,707
3-Mth Aus T-Bills(SFE)
Jun17 170419 98.27 98.28 98.26 98.27 unch 10,281 156,220 -2,227
Sep17 170419 98.28 98.30 98.27 98.29 +0.01 14,692 199,289 -841
Dec17 170419 98.25 98.28 98.25 98.27 +0.02 20,127 210,323 -4,321
Mar18 170419 98.20 98.24 98.20 98.22 +0.01 17,874 135,542 -3,662
Jun18 170419 98.14 98.17 98.14 98.16 +0.02 7,959 117,293 -728
Sep18 170419 98.08 98.11 98.08 98.09 +0.01 5,216 82,420 -1,157
Dec18 170419 98.01 98.05 98.01 98.03 +0.02 3,407 48,928 +296
Mar19 170419 97.94 97.98 97.94 97.96 +0.02 3,086 29,728 +740
Jun19 170419 97.88 97.92 97.88 97.90 +0.03 289 8,056 -12
Sep19 170419 97.82 97.85 97.82 97.83 +0.03 146 1,325 +0
Total Volume and Open Interest 83,177 993,764 -11,891
10-Year Aus T-Bonds(SFE)
Jun17 170419 97.48 97.54 97.47 97.52 +0.03 111,046 946,341 -14,098
Sep17 170419 97.52 97.52 97.52 97.52 +0.03 0 219 +0
Total Volume and Open Interest 111,046 946,560 -14,098
3-Year Aus T-Bonds(SFE)
Jun17 170419 98.20 98.25 98.20 98.23 +0.02 161,718 871,843 +640
Sep17 170419 98.23 98.23 98.23 98.23 +0.02      
Total Volume and Open Interest 161,718 871,843 +640
Gold(CMX)
Apr17 170419 1288.0 1288.0 1274.0 1281.4 -10.3 394 930 -166
Jun17 170419 1291.7 1292.7 1275.4 1283.4 -10.7 280,737 341,968 -3,453
Aug17 170419 1294.8 1295.3 1279.0 1286.7 -10.6 5,304 45,931 +516
Oct17 170419 1295.1 1295.1 1282.1 1289.9 -10.5 1,617 7,391 -83
Dec17 170419 1300.9 1300.9 1285.1 1293.1 -10.5 5,535 49,331 +1,274
Feb18 170419 1302.2 1302.2 1288.5 1296.4 -10.4 242 7,866 -52
Apr18 170419 1292.7 1299.6 1292.7 1299.6 -10.4 35 1,340 +4
Jun18 170419 1300.0 1303.0 1300.0 1303.0 -10.4 24 5,010 -3
Aug18 170419 1311.4 1312.6 1304.8 1306.5 -10.4 7 301 -1
Oct18 170419 1310.1 1310.1 1310.1 1310.1 -10.4 4 19 +1
Dec18 170419 1313.8 1313.8 1313.8 1313.8 -10.4 5 5,918 -4
Feb19 170419 1317.6 1317.6 1317.6 1317.6 -10.4 0 2 +0
Total Volume and Open Interest 294,515 472,263 -1,994
Silver(CMX)
May17 170419 1830.0 1832.5 1808.5 1816.2 -11.0 114,186 111,262 -13,486
Jul17 170419 1837.5 1839.5 1816.5 1824.0 -11.0 36,120 83,997 +12,803
Sep17 170419 1842.0 1844.0 1824.5 1831.3 -10.8 1,631 10,774 +338
Dec17 170419 1855.0 1855.0 1837.0 1841.5 -10.7 1,337 19,487 +526
Mar18 170419 1860.0 1860.0 1851.5 1851.5 -10.7 107 577 -7
May18 170419 1858.5 1858.5 1858.5 1858.5 -10.7 4 36 +4
Jul18 170419 1865.5 1865.5 1865.5 1865.5 -10.7 1 207 +0
Total Volume and Open Interest 153,665 227,984 +209
Platinum(NYMEX)
Apr17 170419 976.6 976.9 967.5 967.5 -8.3 3 40 -1
Jul17 170419 978.7 982.9 966.3 970.3 -8.3 18,096 60,337 -530
Oct17 170419 983.2 984.7 971.0 973.9 -8.3 1,062 5,125 +833
Jan18 170419 988.1 988.1 977.0 977.9 -8.2 21 366 -7
Total Volume and Open Interest 19,194 66,022 +298
Palladium(NYMEX)
Jun17 170419 771.20 777.10 770.40 775.60 +4.60 9,084 31,011 -1,052
Sep17 170419 771.90 775.40 771.20 775.40 +4.20 654 2,456 +493
Dec17 170419 775.90 775.90 775.90 775.90 +4.20 45 151 +45
Total Volume and Open Interest 9,786 33,619 -516
Copper(CMX)
May17 170419 252.80 256.35 249.40 253.45 +0.55 108,069 65,546 -10,063
Jul17 170419 254.15 257.50 250.85 254.90 +0.85 44,324 102,750 +4,078
Sep17 170419 255.95 258.70 252.75 256.35 +0.85 7,558 27,492 +170
Dec17 170419 258.50 260.10 254.75 258.30 +0.90 2,301 38,796 +950
Mar18 170419 261.95 261.95 256.55 259.75 +0.90 266 11,238 -5
Total Volume and Open Interest 163,798 275,401 -5,087
E-mini DJIA Index(CBOT)
Jun17 170419 20424 20486 20311 20335 -98 163,328 130,702 -5,776
Sep17 170419 20383 20429 20267 20283 -96 50 324 +4
Dec17 170419 20350 20350 20237 20241 -97 1 34 +0
Mar18 170419 20211 20211 20211 20211 -97      
Total Volume and Open Interest 163,379 131,060 -5,772
S & P 500(CME)
Jun17 170419 2340.00 2349.00 2331.50 2333.70 -3.60 7,115 59,342 +3,704
Sep17 170419 2344.00 2345.30 2329.30 2330.70 -3.60 6 36 -2
Dec17 170419 2328.20 2342.80 2326.80 2328.20 -3.60 0 50 -1
Mar18 170419 2326.20 2340.80 2324.80 2326.20 -3.60      
Total Volume and Open Interest 7,121 59,428 +3,701
S & P 500 E-Mini(CME)
Jun17 170419 2337.75 2349.25 2331.25 2333.75 -3.50 1,432,200 2,902,156 -15,572
Sep17 170419 2334.50 2346.00 2328.50 2330.75 -3.50 2,544 7,775 +790
Dec17 170419 2334.75 2343.00 2326.00 2328.25 -3.50 197 6,077 -18
Mar18 170419 2326.25 2340.25 2326.25 2326.25 -3.50 4 21 +0
Total Volume and Open Interest 1,434,945 2,916,029 -14,800
NASDAQ 100 E-Mini(CME)
Jun17 170419 5389.75 5430.75 5388.75 5397.75 +8.50 246,219 254,637 -3,088
Sep17 170419 5394.50 5435.00 5394.50 5403.00 +8.75 101 531 -2
Dec17 170419 5436.75 5436.75 5404.50 5404.50 +8.75 3 158 +1
Total Volume and Open Interest 246,324 255,345 -3,088
S&P Midcap 400(CME) e-Mini
Jun17 170419 1699.50 1713.10 1698.50 1702.70 +3.20 15,937 97,610 +66
Sep17 170419 1701.30 1709.80 1701.30 1701.30 +3.20      
Dec17 170419 1698.00 1698.00 1698.00 1698.00 +3.20      
Total Volume and Open Interest 15,937 97,610 +66
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170419 14.35 14.75 13.95 14.58 +0.25 180,889 233,267 +1,885
Jun17 170419 14.55 14.70 14.10 14.53 unch 39,161 66,354 +852
Jul17 170419 15.18 15.30 14.75 15.13 -0.05 16,487 45,290 +388
Total Volume and Open Interest 354,830 419,984 -93,446
S & P 600(CME)
Jun17 170419 830.60 830.60 830.60 830.60 +4.00      
Sep17 170419 829.30 829.30 829.30 829.30 +4.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170419 1359.90 1377.10 1359.30 1365.60 +6.90 140,363 389,978 +170,412
Sep17 170419 1359.90 1370.00 1359.90 1364.50 +7.30 151,593 287,520 -88,272
Dec17 170419 1363.00 1363.00 1363.00 1363.00 +7.30 168,644 346,459 +15,409
Total Volume and Open Interest 134,616 573,882 +236
Nikkei 225(CME)
Jun17 170419 18345 18555 18345 18435 +55 10,461 40,796 +198
Sep17 170419 18460 18565 18380 18460 +55 4 219 +0
Total Volume and Open Interest 10,465 41,015 +198
Nikkei 225(SGX)
Jun17 170419 18440 18465 18270 18425 unch 60,577 205,321 +603
Sep17 170419 18290 18405 18285 18390 unch 31 1,151 +10
Dec17 170419 18275 18275 18275 18275 -5 0 2,413 +0
Total Volume and Open Interest 60,634 215,066 +612
Nikkei 225 Mini(JPX)
Jun17 170419 18395 18470 18265 18410 -30 503,956 446,201 +17,561
Sep17 170419 18355 18425 18220 18370 -30 4,141 8,155 +278
Dec17 170419 18285 18300 18105 18240 -30 325 2,958 +39
Total Volume and Open Interest 538,479 488,541 +27,049
Nikkei 225(JPX)
Jun17 170419 18400 18470 18260 18410 -30 43,480 343,568 +183
Sep17 170419 18350 18410 18230 18370 -30 243 14,809 +40
Dec17 170419 18180 18240 18140 18240 -30 24 36,543 -5
Total Volume and Open Interest 43,755 451,600 +220
Nikkei 225(CME) Yen
Jun17 170419 18295 18505 18295 18390 +60 22,970 77,104 -161
Sep17 170419 18420 18440 18275 18350 +60 0 51 +0
Dec17 170419 18240 18240 18240 18240 +60      
Total Volume and Open Interest 22,970 77,155 -161
Nikkei 225(CME) e-Mini Yen
Jun17 170419 18390 18490 18390 18390 +60 0 20 +0
Sep17 170419 18350 18350 18350 18350 +60      
Dec17 170419 18240 18240 18240 18240 +60      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
Apr17 170419 4986.0 5012.0 4979.5 5004.0 +16.0 264,134 432,639 +47,373
May17 170419 4926.0 4949.5 4917.0 4941.5 +17.0 153,944 140,747 +114,972
Jun17 170419 4860.0 4898.0 4860.0 4891.0 +16.5 1,344 30,250 -306
Sep17 170419 4879.5 4879.5 4879.5 4879.5 +18.5 0 4,061 +1
Dec17 170419 4860.0 4860.0 4860.0 4860.0 +16.0 0 2,001 +0
Mar18 170419 4850.0 4850.0 4850.0 4850.0 +15.5      
Total Volume and Open Interest 419,422 609,702 +162,040
Hang Seng Index(HKFE)
Apr17 170419 23839 23894 23706 23827 -16 112,896 134,149 +4,042
May17 170419 23710 23769 23588 23708 -20 1,829 4,188 +969
Jun17 170419 23506 23569 23400 23502 -25 323 16,813 -59
Total Volume and Open Interest 115,109 158,862 +4,957
DAX(EUREX)
Jun17 170419 12042.5 12064.5 11988.0 12044.0 -11.0 107,738 168,350 -11,101
Sep17 170419 12031.5 12053.0 11984.5 12035.5 -12.0 585 5,801 +199
Dec17 170419 12044.5 12044.5 12028.5 12028.5 -11.5 5 3,358 +1
Total Volume and Open Interest 108,328 177,509 -10,901
Mini-DAX(EUREX)
Jun17 170419 12039.0 12064.0 11988.0 12044.0 -11.0 21,570 8,888 -2,133
Sep17 170419 12028.0 12052.0 11992.0 12035.5 -12.0 95 426 -9
Dec17 170419 12043.0 12043.0 12003.0 12028.5 -11.5 1 19 -2
Total Volume and Open Interest 21,666 12,465 +988
DJ EuroSTOXX 50(EUREX)
Jun17 170419 3342 3360 3335 3355 +4 928,384 4,041,638 -19,497
Sep17 170419 3340 3348 3330 3346 +4 636 46,388 +37
Dec17 170419 3333 3334 3333 3334 +4 10 34,542 +3
Total Volume and Open Interest 929,030 4,122,568 -19,457
Swiss Market Index(EUREX)
Jun17 170419 8444 8500 8420 8455 -2 41,944 207,746 -1,430
Sep17 170419 8407 8435 8407 8434 -2 16 4,177 +2
Dec17 170419 8405 8405 8405 8405 +1 2 103 -1
Total Volume and Open Interest 41,962 212,026 -1,429
FT-SE 100(EURONEXT)
Jun17 170419 7050.00 7092.00 7033.50 7060.00 -42.00 177,980 753,905 -2,611
Sep17 170419 7008.00 7008.00 6989.50 6996.00 -42.50 7 1,036 +3
Dec17 170419 6954.50 6954.50 6954.50 6954.50 -43.00 0 151 +0
Total Volume and Open Interest 177,987 755,092 -2,608
SPI 200(SFE)
Jun17 170419 5829.0 5830.0 5775.0 5797.0 -31.0 34,086 287,861 +2,085
Sep17 170419 5736.0 5744.0 5736.0 5742.0 -31.0 24 2,236 +6
Dec17 170419 5730.0 5730.0 5730.0 5730.0 -31.0 0 1,478 +0
Total Volume and Open Interest 35,885 294,348 +3,574
FTSE MIB(ISE)
Jun17 170419 19085.00 19405.00 19065.00 19384.00 +332.00 29,334 38,676 +801
Sep17 170419 19030.00 19310.00 19030.00 19299.00 +329.00 29 132 +14
Dec17 170419 19192.00 19192.00 19192.00 19192.00 +329.00 0 25 +0
Total Volume and Open Interest 29,363 38,833 +815
KOSPI 200(KFE)
Jun17 170419 278.00 278.55 276.25 276.95 -1.50 193,517 268,091 -876
Sep17 170419 278.40 279.00 276.75 277.40 -1.60 310 17,756 +176
Dec17 170419 277.75 278.50 277.75 278.50 +5.20 1 18,144 +164
Total Volume and Open Interest 193,828 320,053 -631
GSCI(CME)
May17 170419 396.90 398.05 387.50 388.30 -9.10 831 14,335 +219
Jun17 170419 389.35 389.35 389.35 389.35 -9.10      
Jul17 170419 391.25 391.25 391.25 391.25 -9.10      
Total Volume and Open Interest 831 14,335  
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