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 Mon April 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170424 951.50 962.25 951.50 961.25 +10.25 130,802 109,378 -54,515
Jul17 170424 961.50 972.50 961.50 971.75 +11.00 147,709 341,771 +8,157
Aug17 170424 963.75 974.00 963.25 973.25 +11.25 7,897 30,251 -11
Sep17 170424 962.50 970.75 961.50 969.75 +9.50 2,458 10,317 +330
Nov17 170424 960.25 968.50 960.25 967.50 +8.00 27,234 175,846 +2,683
Jan18 170424 968.75 975.00 967.75 974.00 +7.75 1,800 12,163 +552
Mar18 170424 976.00 978.00 973.25 977.25 +7.75 495 9,116 -151
May18 170424 979.00 982.75 978.25 981.75 +7.50 104 4,349 +14
Jul18 170424 982.00 988.00 981.75 987.75 +7.50 39 11,471 +11
Aug18 170424 983.50 983.50 983.50 983.50 +7.25 0 53 +0
Sep18 170424 967.75 967.75 967.75 967.75 +4.50 0 39 +0
Nov18 170424 951.00 955.00 951.00 953.75 +4.25 94 3,450 +16
Jan19 170424 956.75 956.75 956.75 956.75 +3.75 0 59 +0
Mar19 170424 957.00 957.00 957.00 957.00 +4.00 0 7 +0
Total Volume and Open Interest 318,632 708,335 -42,914
Soybean Meal(CBOT)
May17 170424 309.60 316.90 309.30 316.40 +6.80 38,723 36,993 -13,783
Jul17 170424 313.20 321.00 313.20 320.60 +7.00 58,226 195,204 +959
Aug17 170424 315.20 321.90 315.00 321.60 +6.90 4,878 21,490 +257
Sep17 170424 315.20 322.00 315.20 321.60 +6.20 3,614 16,702 +687
Oct17 170424 314.60 320.40 314.60 320.10 +5.40 2,031 13,483 +415
Dec17 170424 315.90 321.40 315.90 321.00 +5.20 7,854 64,219 +649
Jan18 170424 318.10 321.60 317.50 321.20 +5.40 476 4,950 +115
Mar18 170424 318.20 321.40 317.70 321.20 +5.10 386 5,093 +32
May18 170424 319.20 322.10 318.20 321.70 +5.00 158 2,837 -20
Jul18 170424 321.70 323.50 320.80 323.30 +5.00 115 3,153 -24
Total Volume and Open Interest 116,470 366,387 -10,710
Soybean Oil(CBOT)
May17 170424 32.09 32.35 31.30 31.69 -0.25 43,639 54,457 -10,203
Jul17 170424 32.35 32.55 31.53 31.93 -0.23 58,217 211,767 +2,270
Aug17 170424 32.44 32.64 31.66 32.04 -0.22 5,320 23,602 -849
Sep17 170424 32.54 32.72 31.75 32.14 -0.21 5,012 21,155 -1,069
Oct17 170424 32.52 32.75 31.76 32.15 -0.23 1,825 13,886 -68
Dec17 170424 32.70 32.90 31.94 32.31 -0.23 9,059 76,578 +750
Jan18 170424 32.77 33.00 32.10 32.44 -0.22 787 6,135 +130
Mar18 170424 33.04 33.17 32.26 32.61 -0.22 1,386 7,866 +459
May18 170424 33.17 33.31 32.40 32.76 -0.23 62 2,697 +14
Jul18 170424 33.33 33.47 32.56 32.91 -0.23 24 2,877 -2
Total Volume and Open Interest 125,441 424,155 -8,579
Canola(WCE)
May17 170424 526.0 532.5 526.0 530.5 +4.6 9,631 17,255 -5,387
Jul17 170424 519.4 525.5 519.4 523.9 +3.9 21,298 82,826 +2,245
Nov17 170424 492.7 496.6 492.7 494.8 +2.7 8,246 64,650 -737
Jan18 170424 497.0 500.4 497.0 498.4 +2.5 215 9,281 -26
Mar18 170424 503.4 504.5 500.8 502.3 +2.3 67 749 +13
Total Volume and Open Interest 39,457 174,925 -3,892
Corn(CBOT)
May17 170424 358.00 360.50 356.25 359.25 +2.25 181,734 199,141 -47,666
Jul17 170424 364.00 367.00 362.50 365.50 +1.75 227,721 697,896 +24,261
Sep17 170424 371.50 374.50 370.00 372.50 +1.50 38,614 192,829 +4,534
Dec17 170424 383.00 385.50 380.50 383.50 +1.50 61,086 254,712 -2,194
Mar18 170424 394.25 394.75 390.50 393.25 +1.50 6,715 60,435 -539
May18 170424 398.00 400.50 397.00 399.75 +2.00 524 9,167 +129
Jul18 170424 405.00 405.00 401.50 404.25 +2.00 699 21,589 -6
Sep18 170424 398.25 398.25 396.00 397.75 +1.25 120 2,491 +83
Dec18 170424 398.25 400.00 396.25 399.00 +1.50 846 19,128 +62
Mar19 170424 405.50 405.50 405.50 405.50 +1.25 9 378 +3
Total Volume and Open Interest 518,069 1,458,467 -21,332
Wheat(CBOT)
May17 170424 406.50 408.50 401.25 402.50 -2.50 77,283 60,950 -36,005
Jul17 170424 422.25 425.00 418.00 419.25 -1.75 115,522 306,315 +21,696
Sep17 170424 438.25 439.50 432.75 434.25 -1.25 18,711 64,635 +698
Dec17 170424 461.25 463.00 456.50 458.00 -1.25 20,761 66,931 -351
Mar18 170424 480.50 481.75 475.75 476.75 -1.50 1,896 12,862 +290
May18 170424 491.25 492.50 485.75 487.50 -1.25 651 2,364 +108
Total Volume and Open Interest 235,082 517,829 -13,502
Wheat(KCBT)
May17 170424 405.00 408.25 400.50 401.75 -2.75 13,687 37,160 -5,564
Jul17 170424 418.25 421.00 413.00 414.25 -3.00 29,051 153,951 +3,212
Sep17 170424 435.75 437.25 429.50 430.75 -3.00 8,369 35,244 +2,239
Dec17 170424 463.25 463.50 456.50 457.25 -3.25 7,696 35,963 +2,154
Mar18 170424 480.25 481.00 474.25 474.50 -3.75 1,538 19,623 +408
May18 170424 487.75 490.75 485.00 485.50 -2.75 386 3,060 +132
Jul18 170424 495.00 497.25 492.50 493.00 -2.00 230 3,612 -28
Total Volume and Open Interest 60,996 288,975 +2,551
Wheat(MGE)
May17 170424 526.50 531.00 520.00 521.50 -5.00 3,494 11,463 -2,105
Jul17 170424 535.75 539.75 530.25 531.50 -4.00 5,183 28,771 +441
Sep17 170424 543.50 545.75 537.25 538.75 -3.50 794 9,918 -78
Dec17 170424 552.00 555.50 546.75 547.25 -4.00 386 8,317 +85
Mar18 170424 562.00 563.50 556.50 557.00 -4.25 111 4,921 +26
May18 170424 565.00 565.00 562.50 563.50 -4.25 111 2,459 +51
Total Volume and Open Interest 10,084 66,550 -1,579
Oats(CBOT)
May17 170424 218.00 220.00 215.50 218.75 +1.25 468 2,112 -395
Jul17 170424 218.00 219.25 215.00 217.75 +1.50 557 3,708 +325
Sep17 170424 214.00 215.25 214.00 215.25 +0.75 1 94 +1
Dec17 170424 215.00 216.75 215.00 216.75 +0.75 40 863 -2
Total Volume and Open Interest 1,067 6,837 -71
Rough Rice(CBOT)
May17 170424 9.80 9.83 9.60 9.60 -0.17 1,646 3,898 -737
Jul17 170424 10.07 10.10 9.87 9.88 -0.18 1,319 5,167 +662
Sep17 170424 10.28 10.31 10.14 10.14 -0.16 9 357 +1
Nov17 170424 10.29 10.29 10.29 10.29 -0.18 0 23 +0
Total Volume and Open Interest 2,974 9,446 -74
Live Cattle(CME)
Apr17 170424 129.800 129.825 128.300 129.000 -0.800 2,291 5,501 -1,145
Jun17 170424 116.200 116.450 114.430 114.850 -1.850 23,688 185,650 -871
Aug17 170424 111.600 112.180 110.300 110.980 -1.805 15,747 89,282 -312
Oct17 170424 110.680 111.100 109.385 110.035 -1.600 11,207 77,392 +2,048
Dec17 170424 111.750 111.850 110.300 111.050 -1.235 4,173 31,779 +593
Feb18 170424 112.035 112.035 110.730 111.385 -1.015 1,284 12,402 +368
Total Volume and Open Interest 58,915 409,736 +833
Feeder Cattle(CME)
Apr17 170424 138.685 138.900 137.850 138.250 -0.300 1,355 2,991 -26
May17 170424 138.535 138.950 136.750 137.450 -1.800 8,929 13,768 -2,468
Aug17 170424 141.435 141.935 139.880 140.700 -1.550 6,762 28,127 +719
Sep17 170424 141.500 142.035 140.130 141.050 -1.275 1,776 8,203 -24
Oct17 170424 140.700 141.150 139.435 140.485 -1.215 666 3,514 +70
Nov17 170424 138.880 139.750 138.075 138.935 -1.515 193 1,184 +49
Jan18 170424 134.935 135.380 133.650 135.235 -0.615 39 988 -10
Total Volume and Open Interest 19,735 58,884 -1,685
Lean Hogs(CME)
May17 170424 62.800 64.475 62.800 64.400 +1.365 674 1,932 +158
Jun17 170424 68.725 69.635 68.385 69.535 +1.205 19,164 86,027 +173
Jul17 170424 69.535 70.600 69.475 70.400 +0.865 9,573 26,356 +944
Aug17 170424 70.200 71.135 70.200 70.885 +0.660 5,928 31,982 +333
Oct17 170424 63.130 64.225 63.100 63.400 +0.070 6,715 39,347 +1,507
Dec17 170424 59.485 59.985 59.235 59.550 +0.065 2,320 18,992 -158
Feb18 170424 63.650 64.225 63.330 63.735 +0.085 1,091 4,084 +171
Apr18 170424 67.350 67.785 67.250 67.385 unch 567 2,748 +87
Total Volume and Open Interest 46,388 212,767 +3,360
Class III Milk(CME)
Apr17 170424 15.20 15.21 15.20 15.20 unch 73 5,323 -12
May17 170424 15.70 15.78 15.54 15.61 -0.03 614 4,944 +105
Jun17 170424 15.90 15.97 15.76 15.85 -0.02 300 5,002 -3
Jul17 170424 16.16 16.37 16.16 16.22 -0.04 205 3,478 -61
Aug17 170424 16.69 16.71 16.58 16.59 -0.01 101 2,961 +5
Sep17 170424 16.84 16.90 16.73 16.77 -0.01 98 2,964 +19
Oct17 170424 16.73 16.79 16.63 16.74 +0.01 65 2,401 +12
Nov17 170424 16.68 16.68 16.65 16.68 unch 26 2,095 +1
Dec17 170424 16.55 16.55 16.50 16.52 -0.03 31 2,080 +13
Jan18 170424 16.33 16.34 16.33 16.33 +0.02 2 617 +0
Feb18 170424 16.31 16.31 16.31 16.31 unch 2 606 +2
Mar18 170424 16.24 16.24 16.24 16.24 unch 1 550 +1
Apr18 170424 16.27 16.27 16.27 16.27 +0.02 1 356 +1
Total Volume and Open Interest 1,527 34,414 +91
Cocoa(ICE)
May17 170424 1825 1825 1825 1825 -34 5 167 -435
Jul17 170424 1848 1877 1804 1816 -34 25,829 152,960 +1,841
Sep17 170424 1859 1883 1814 1824 -33 7,162 60,552 +812
Dec17 170424 1877 1905 1837 1848 -32 3,967 29,467 +323
Mar18 170424 1901 1932 1866 1877 -31 1,157 22,176 -17
May18 170424 1918 1937 1889 1895 -30 221 8,144 +22
Jul18 170424 1953 1953 1905 1912 -30 57 7,805 +24
Total Volume and Open Interest 38,598 291,685 +2,658
Coffee "C"(ICE)
May17 170424 130.45 131.30 129.10 129.50 -0.35 210 169 -349
Jul17 170424 132.90 134.35 131.65 131.90 -1.00 37,330 104,508 -2,981
Sep17 170424 135.55 136.70 134.05 134.25 -1.00 14,804 37,846 +786
Dec17 170424 138.90 140.25 137.65 137.85 -1.00 11,616 29,451 +2,649
Mar18 170424 142.40 143.55 141.15 141.30 -1.00 3,944 10,007 +688
May18 170424 144.65 145.80 143.35 143.50 -0.95 1,520 5,168 +79
Total Volume and Open Interest 69,813 195,273 +906
Orange Juice(ICE)
May17 170424 160.00 162.00 157.00 157.40 -2.60 1,157 2,971 -266
Jul17 170424 153.20 155.75 152.65 154.75 +2.35 780 6,259 +380
Sep17 170424 153.45 154.20 151.80 152.55 +1.70 66 1,286 +34
Nov17 170424 151.80 152.40 151.55 151.55 +1.45 22 626 +10
Jan18 170424 152.00 152.00 152.00 152.00 +1.15 2 192 +1
Mar18 170424 152.65 152.65 152.65 152.65 +0.85 0 39 +0
Total Volume and Open Interest 2,027 11,399 +159
Sugar #11(ICE)
May17 170424 16.49 16.58 16.08 16.24 -0.17 43,305 66,073 -20,112
Jul17 170424 16.56 16.67 16.17 16.32 -0.19 60,525 346,600 +5,315
Oct17 170424 16.72 16.80 16.35 16.52 -0.12 14,438 147,603 +1,152
Mar18 170424 17.14 17.30 16.89 17.09 -0.06 7,890 112,150 +1,317
May18 170424 17.14 17.27 16.87 17.09 -0.04 2,913 33,724 +114
Jul18 170424 17.12 17.24 16.88 17.08 -0.03 1,496 18,984 +221
Oct18 170424 17.27 17.37 17.09 17.24 -0.02 1,355 22,882 +268
Mar19 170424 17.55 17.65 17.38 17.54 -0.02 757 12,161 +216
Total Volume and Open Interest 133,371 771,102 -11,308
London Cocoa(LCE)
May17 170424 1407 1437 1386 1390 -33 4,785 49,015 -6,684
Jul17 170424 1436 1467 1418 1424 -33 16,391 94,322 +1,799
Sep17 170424 1454 1486 1441 1445 -31 7,988 40,032 -514
Dec17 170424 1489 1512 1470 1473 -30 5,021 46,763 +64
Mar18 170424 1519 1538 1497 1500 -30 3,833 35,487 -284
May18 170424 1546 1546 1513 1517 -28 1,332 10,391 +430
Jul18 170424 1560 1560 1530 1534 -25 503 6,705 +77
Total Volume and Open Interest 40,374 286,390 -5,070
London Sugar(LCE)
Aug17 170424 471.30 474.70 465.00 469.20 -2.10 3,093 42,801 +69
Oct17 170424 457.40 459.90 450.50 454.20 -2.40 735 20,279 +97
Dec17 170424 452.40 455.10 448.00 450.30 -2.70 218 8,065 +26
Mar18 170424 456.30 456.40 448.50 451.90 -2.40 121 5,502 +12
May18 170424 453.00 453.00 453.00 453.00 -2.10 108 2,660 +82
Total Volume and Open Interest 4,278 81,260 +289
Cotton(ICE)
May17 170424 79.50 80.09 79.18 80.09 +1.10 3,819 712 -2,832
Jul17 170424 79.50 79.63 77.78 78.79 -0.54 15,765 131,992 +2,609
Oct17 170424 74.94 75.20 74.91 75.20 +0.50 5 107 +0
Dec17 170424 74.93 75.00 74.32 74.95 -0.01 6,689 96,687 +2,527
Mar18 170424 74.62 74.75 74.16 74.73 +0.07 434 8,844 +201
May18 170424 74.55 74.65 74.17 74.65 +0.12 121 1,149 +24
Total Volume and Open Interest 27,009 242,874 +2,668
Lumber(CME)
May17 170424 400.9 402.7 390.4 395.1 -3.4 520 2,317 -346
Jul17 170424 407.1 407.9 396.7 402.9 -0.4 552 2,902 +316
Sep17 170424 405.4 405.4 395.8 402.8 +0.9 65 627 +12
Nov17 170424 398.0 399.0 397.7 397.7 +2.7 15 252 +9
Total Volume and Open Interest 1,153 6,182 -8
Crude Oil(NYM)
Jun17 170424 49.68 50.22 49.03 49.23 -0.39 687,474 620,044 -162
Jul17 170424 50.02 50.56 49.39 49.58 -0.39 113,875 232,509 -2,293
Aug17 170424 50.35 50.86 49.71 49.89 -0.39 58,947 111,667 +3,221
Sep17 170424 50.49 51.12 49.98 50.17 -0.38 66,612 193,535 -6,972
Oct17 170424 50.85 51.36 50.26 50.42 -0.38 31,477 77,910 +343
Nov17 170424 51.30 51.53 50.54 50.63 -0.38 21,346 61,646 +525
Dec17 170424 51.20 51.73 50.65 50.81 -0.37 82,516 278,751 +850
Jan18 170424 51.53 51.75 50.80 50.94 -0.36 12,229 59,253 -258
Feb18 170424 51.84 51.84 50.89 51.03 -0.35 7,951 32,197 +552
Mar18 170424 51.66 51.78 50.98 51.08 -0.35 6,394 51,249 -928
Apr18 170424 51.68 51.78 51.11 51.11 -0.34 2,446 20,526 +104
May18 170424 51.67 51.95 51.02 51.11 -0.34 2,442 17,412 +378
Jun18 170424 51.70 51.92 50.97 51.10 -0.34 18,397 96,616 +2,189
Jul18 170424 51.06 51.06 51.06 51.06 -0.34 619 13,907 +212
Aug18 170424 51.02 51.02 51.02 51.02 -0.35 627 9,038 +149
Sep18 170424 50.99 50.99 50.99 50.99 -0.35 3,130 28,663 +947
Total Volume and Open Interest 1,160,977 2,188,159 +2,028
e-miNY Crude Oil(NYM)
Jun17 170424 49.700 50.200 49.025 49.225 -0.400 12,972 1,937 +214
Jul17 170424 50.075 50.525 49.400 49.575 -0.400 322 298 +50
Aug17 170424 50.600 50.750 49.775 49.900 -0.375 39 56 +8
Sep17 170424 50.300 50.825 50.075 50.175 -0.375 5 146 +2
Oct17 170424 50.400 51.075 50.325 50.425 -0.375 2 4 +0
Nov17 170424 50.625 51.275 50.550 50.625 -0.375 3 122 +1
Dec17 170424 51.350 51.450 50.725 50.800 -0.375 25 235 -9
Jan18 170424 50.950 50.950 50.950 50.950 -0.350 0 39 +0
Feb18 170424 51.025 51.025 51.025 51.025 -0.350 0 49 +0
Mar18 170424 51.075 51.075 51.075 51.075 -0.350 0 10 +0
Total Volume and Open Interest 13,386 3,114 +265
NY Harbor ULSD(NYM)
May17 170424 155.57 157.05 153.78 154.27 -1.06 39,170 45,947 -6,254
Jun17 170424 155.94 157.61 154.30 154.78 -1.16 75,230 125,490 +5,305
Jul17 170424 156.63 158.19 154.95 155.41 -1.14 33,067 78,182 +2,788
Aug17 170424 157.84 158.89 155.71 156.13 -1.12 17,493 25,370 -205
Sep17 170424 158.76 159.49 156.75 157.14 -1.09 16,786 31,207 +704
Oct17 170424 159.95 160.72 157.83 158.26 -1.04 8,462 10,951 +426
Nov17 170424 160.95 161.44 159.20 159.35 -1.02 4,934 13,247 +483
Dec17 170424 161.57 162.64 159.90 160.25 -1.02 18,404 59,963 +3,033
Jan18 170424 162.02 162.68 161.10 161.21 -1.01 418 10,159 +30
Feb18 170424 162.58 163.14 161.55 161.72 -0.99 394 3,661 +124
Mar18 170424 163.75 163.83 161.54 161.68 -0.96 2,145 6,328 +1,583
Apr18 170424 161.87 161.87 160.84 160.96 -0.93 248 2,642 +27
May18 170424 160.70 160.70 160.69 160.69 -0.85 138 1,725 +59
Jun18 170424 162.07 162.57 160.50 160.65 -0.82 655 13,304 +144
Total Volume and Open Interest 217,888 442,935 +8,171
RBOB Gasoline(NYM)
May17 170424 164.16 165.54 161.97 162.14 -2.31 35,212 40,600 -9,137
Jun17 170424 164.50 165.74 162.33 162.58 -1.95 66,565 130,038 +5,617
Jul17 170424 164.15 165.48 162.24 162.47 -1.73 30,522 64,650 +1,318
Aug17 170424 163.13 164.42 161.37 161.57 -1.57 18,124 28,854 +485
Sep17 170424 161.40 162.30 159.68 159.82 -1.41 15,937 39,210 +1,320
Oct17 170424 149.70 150.55 148.06 148.20 -1.19 7,800 28,916 +1,765
Nov17 170424 146.26 147.88 145.45 145.66 -1.09 3,048 19,574 +743
Dec17 170424 145.35 145.86 143.46 143.72 -1.06 4,363 38,111 +661
Jan18 170424 143.43 144.64 143.38 143.38 -1.07 358 4,661 +52
Feb18 170424 144.43 145.53 144.30 144.30 -1.12 261 2,429 +14
Total Volume and Open Interest 183,462 419,673 +2,954
e-miNY RBOB Gasoline(NYM)
May17 170424 162.10 162.10 162.10 162.10 -2.35 0 1 +0
Jun17 170424 162.60 162.60 162.60 162.60 -1.93      
Jul17 170424 162.50 162.50 162.50 162.50 -1.70      
Aug17 170424 161.60 161.60 161.60 161.60 -1.54      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170424 3.094 3.149 3.031 3.066 -0.035 114,899 28,450 -23,832
Jun17 170424 3.189 3.245 3.128 3.160 -0.032 106,595 240,006 +12,112
Jul17 170424 3.266 3.311 3.210 3.243 -0.027 41,352 207,531 +7,256
Aug17 170424 3.312 3.350 3.242 3.274 -0.026 16,315 80,126 +2,312
Sep17 170424 3.300 3.324 3.232 3.265 -0.024 15,470 125,720 -3,438
Oct17 170424 3.320 3.340 3.251 3.285 -0.023 30,670 147,201 +1,339
Nov17 170424 3.386 3.392 3.314 3.346 -0.022 9,450 52,263 +468
Dec17 170424 3.519 3.521 3.443 3.480 -0.022 6,337 67,256 +924
Jan18 170424 3.570 3.595 3.517 3.553 -0.022 16,888 94,249 +2,992
Feb18 170424 3.559 3.564 3.492 3.524 -0.021 4,023 38,130 -115
Mar18 170424 3.471 3.481 3.412 3.444 -0.018 6,693 55,176 -101
Apr18 170424 2.975 2.980 2.935 2.956 -0.009 6,214 89,171 -303
May18 170424 2.907 2.917 2.880 2.896 -0.006 1,453 31,324 +133
Jun18 170424 2.927 2.937 2.905 2.920 -0.004 520 17,377 +28
Jul18 170424 2.951 2.958 2.929 2.945 -0.003 429 19,732 +20
Aug18 170424 2.953 2.957 2.952 2.952 -0.002 216 18,173 +31
Total Volume and Open Interest 382,627 1,428,891 +812
Brent Crude Oil(ICE)
Jun17 170424 52.11 52.57 51.42 51.60 -0.36 348,477 234,927 -44,234
Jul17 170424 52.53 53.06 51.95 52.13 -0.31 324,095 523,871 +19,569
Aug17 170424 52.91 53.40 52.30 52.47 -0.33 136,202 213,511 +398
Sep17 170424 53.16 53.64 52.57 52.72 -0.35 100,900 214,793 -542
Oct17 170424 53.37 53.83 52.79 52.92 -0.36 45,317 139,468 -2,399
Nov17 170424 53.60 53.96 52.93 53.07 -0.36 17,890 83,711 +3,295
Dec17 170424 53.56 54.06 53.03 53.18 -0.35 120,741 270,115 -2,920
Jan18 170424 53.85 54.08 53.13 53.24 -0.35 5,460 46,562 +257
Feb18 170424 53.79 54.13 53.21 53.27 -0.36 3,400 34,478 -206
Mar18 170424 54.10 54.10 53.24 53.28 -0.36 7,457 43,291 +2,032
Apr18 170424 53.27 53.27 53.27 53.27 -0.37 797 20,702 +95
May18 170424 53.25 53.25 53.25 53.25 -0.37 1,082 20,259 -131
Jun18 170424 53.79 54.04 53.16 53.22 -0.37 18,406 92,281 +632
Jul18 170424 53.20 53.20 53.20 53.20 -0.38 718 13,628 +34
Total Volume and Open Interest 1,193,088 2,418,849 -23,849
Gas Oil(ICE)
May17 170424 467.50 474.25 464.50 465.75 -1.75 51,158 171,509 -6,524
Jun17 170424 469.00 475.50 465.75 467.00 -1.75 61,912 168,073 +782
Jul17 170424 470.25 476.75 467.00 468.50 -1.75 29,155 112,453 +145
Aug17 170424 473.00 478.75 469.25 470.50 -1.75 12,719 54,059 +785
Sep17 170424 475.00 480.75 471.50 472.75 -1.75 8,112 54,293 -432
Oct17 170424 478.50 483.50 474.50 475.75 -1.75 4,100 43,177 +1,808
Nov17 170424 481.00 484.50 475.75 477.00 -1.50 1,265 19,224 +157
Dec17 170424 479.75 485.25 476.25 477.50 -1.75 14,574 88,793 -1,625
Jan18 170424 484.25 486.50 478.25 479.25 -1.75 2,199 18,318 +467
Feb18 170424 485.50 487.00 480.75 480.75 -1.50 461 9,675 +164
Total Volume and Open Interest 197,517 919,359 -5,788
Ethanol(CBOT)
May17 170424 1.628 1.631 1.616 1.619 -0.005 155 694 -197
Jun17 170424 1.610 1.620 1.600 1.605 +0.002 271 2,633 +154
Jul17 170424 1.587 1.588 1.581 1.582 +0.003 48 220 +11
Aug17 170424 1.558 1.567 1.558 1.566 +0.003 0 495 +0
Sep17 170424 1.546 1.546 1.546 1.546 +0.003 0 88 +0
Oct17 170424 1.531 1.533 1.531 1.533 +0.003 5 183 +0
Nov17 170424 1.515 1.515 1.515 1.515 +0.005 0 94 +0
Dec17 170424 1.495 1.495 1.495 1.495 +0.005 0 320 +0
Total Volume and Open Interest 479 4,730 -32
WTI Crude Oil(ICE)
Jun17 170424 49.70 50.21 49.03 49.23 -0.39 77,307 112,507 -4,274
Jul17 170424 50.11 50.55 49.40 49.58 -0.39 57,033 73,718 +3,217
Aug17 170424 50.40 50.84 49.74 49.89 -0.39 28,020 29,336 +394
Sep17 170424 50.73 51.11 50.02 50.17 -0.38 16,018 43,421 +517
Oct17 170424 50.97 51.35 50.29 50.42 -0.38 7,730 22,032 +411
Nov17 170424 51.17 51.44 50.51 50.63 -0.38 3,217 5,526 +104
Dec17 170424 51.41 51.63 50.67 50.81 -0.37 23,767 112,019 -4,233
Jan18 170424 51.53 51.72 50.80 50.94 -0.36 1,070 7,064 +370
Feb18 170424 51.03 51.03 51.03 51.03 -0.35 381 4,425 +21
Mar18 170424 51.08 51.08 51.08 51.08 -0.35 296 9,477 +10
Apr18 170424 51.11 51.11 51.11 51.11 -0.34 253 2,443 +75
May18 170424 51.11 51.11 51.11 51.11 -0.34 181 1,083 +25
Jun18 170424 51.64 51.81 51.10 51.10 -0.34 2,848 36,627 -434
Jul18 170424 51.06 51.06 51.06 51.06 -0.34 16 384 +16
Aug18 170424 51.02 51.02 51.02 51.02 -0.35 0 1,538 +0
Sep18 170424 50.99 50.99 50.99 50.99 -0.35 5 2,072 -5
Total Volume and Open Interest 226,626 602,144 -4,794
US Dollar Index(ICE)
Jun17 170424 99.180 99.240 98.700 98.973 -0.907 23,079 65,015 +5
Sep17 170424 99.000 99.075 98.585 98.823 -0.897 172 1,021 -9
Dec17 170424 99.115 99.115 98.495 98.647 -0.897 21 524 +19
Total Volume and Open Interest 23,274 66,616 +17
Australian Dollar(CME)
Jun17 170424 75.62 75.78 75.32 75.54 +0.24 63,185 106,617 +179
Sep17 170424 75.44 75.66 75.23 75.44 +0.24 38 1,300 +25
Dec17 170424 75.40 75.50 75.36 75.36 +0.25 71 96 -35
Total Volume and Open Interest 63,423 108,444 +144
British Pound(CME)
Jun17 170424 128.42 128.52 127.90 128.07 -0.07 98,990 259,451 -1,238
Sep17 170424 128.59 128.81 128.24 128.40 -0.06 95 774 +30
Dec17 170424 128.71 129.10 128.64 128.76 -0.06 0 209 +0
Total Volume and Open Interest 99,277 261,278 -1,137
Canadian Dollar(CME)
Jun17 170424 74.22 74.63 74.01 74.06 -0.01 61,524 151,542 +3,949
Sep17 170424 74.29 74.74 74.13 74.18 unch 415 2,449 +158
Dec17 170424 74.57 74.82 74.25 74.29 -0.01 95 1,864 +60
Mar18 170424 74.41 74.89 74.41 74.41 unch 0 108 +0
Total Volume and Open Interest 62,288 156,384 +4,192
Japanese Yen(CME)
Jun17 170424 90.90 91.39 90.75 91.30 -0.47 110,445 202,972 +1,708
Sep17 170424 91.32 91.76 91.20 91.68 -0.47 155 2,481 +33
Dec17 170424 91.87 92.22 91.72 92.14 -0.46 0 192 +0
Total Volume and Open Interest 110,891 206,433 +1,773
Swiss Franc(CME)
Jun17 170424 101.20 101.32 100.53 100.70 +0.20 20,098 46,317 -265
Sep17 170424 101.63 101.77 101.15 101.31 +0.20 0 209 +0
Dec17 170424 101.95 102.22 101.95 101.95 +0.18 0 9 +0
Total Volume and Open Interest 20,098 46,541 -265
EuroFX(CME)
Jun17 170424 108.93 109.29 108.49 108.87 +1.63 158,925 413,812 -1,883
Sep17 170424 109.65 109.76 109.02 109.38 +1.62 497 2,619 +128
Dec17 170424 110.00 110.27 109.62 109.95 +1.65 12 679 -2
Total Volume and Open Interest 160,884 418,056 -1,710
Mexican Peso(CME)
May17 170424 532.63 532.63 532.63 532.63 +4.00 10 10 +0
Jun17 170424 531.63 536.38 528.75 529.50 +3.88 23,143 185,050 -1,178
Total Volume and Open Interest 23,166 185,237 -1,179
Brazilian Real(CME)
May17 170424 316.35 320.10 316.35 319.05 +3.60 378 20,928 -96
Jun17 170424 316.85 317.75 316.05 316.65 +3.50 462 5,360 +165
Jul17 170424 314.75 314.75 314.75 314.75 +1.85      
Aug17 170424 312.60 312.60 312.60 312.60 +1.75      
Total Volume and Open Interest 840 26,288 +69
30-Year T-Bonds(CBOT)
Jun17 170424 153~020 153~220 152~180 153~140 -0~230 187,229 626,436 -23,867
Sep17 170424 152~010 152~150 151~130 152~070 -0~230 80 366 +34
Dec17 170424 152~070 152~070 152~070 152~070 -0~230      
Total Volume and Open Interest 187,309 626,802 -23,833
10-Year T-Notes(CBOT)
Jun17 170424 125~150 125~275 125~065 125~255 -0~085 1,046,535 3,155,578 -32,450
Sep17 170424 125~085 125~170 124~285 125~155 -0~085 10,153 10,995 +6,008
Dec17 170424 125~155 125~155 125~155 125~155 -0~085      
Total Volume and Open Interest 1,056,688 3,166,573 -26,442
5-Year T-Notes(CBOT)
Jun17 170424 118~080 118~166 118~024 118~150 -0~064 540,042 3,148,341 -19,653
Sep17 170424 117~210 117~302 117~166 117~290 -0~064 1,833 6,905 +1,273
Dec17 170424 117~290 117~290 117~290 117~290 -0~064      
Total Volume and Open Interest 541,875 3,155,246 -18,380
2 Year T-Notes(CBOT)
Jun17 170424 108~106 108~112 108~076 108~110 -0~030 277,194 1,396,408 +3,856
Sep17 170424 108~030 108~054 108~026 108~054 -0~030 109 1,626 +17
Dec17 170424 108~054 108~054 108~054 108~054 -0~030      
Total Volume and Open Interest 277,303 1,398,034 +3,873
Eurodollars(CME)
Jun17 170424 98.725 98.725 98.680 98.705 -0.030 196,011 1,449,885 -8,417
Sep17 170424 98.600 98.605 98.555 98.595 -0.040 210,427 1,381,175 +12,031
Dec17 170424 98.510 98.530 98.470 98.520 -0.040 221,874 1,621,437 -14,168
Mar18 170424 98.440 98.450 98.380 98.435 -0.045 139,841 1,130,025 +7,900
Jun18 170424 98.340 98.355 98.280 98.340 -0.045 217,480 978,023 +15,366
Sep18 170424 98.245 98.255 98.175 98.245 -0.045 136,142 879,215 -3,299
Dec18 170424 98.100 98.160 98.070 98.145 -0.045 150,882 1,438,878 +5,581
Mar19 170424 98.070 98.095 98.010 98.085 -0.045 111,599 731,593 +5,239
Jun19 170424 98.025 98.035 97.945 98.025 -0.045 95,248 674,983 -2,969
Sep19 170424 97.970 97.980 97.880 97.970 -0.040 75,450 633,488 +3,535
Dec19 170424 97.885 97.900 97.795 97.890 -0.040 72,539 619,782 +685
Mar20 170424 97.855 97.855 97.755 97.845 -0.040 57,241 388,176 +259
Jun20 170424 97.780 97.805 97.700 97.800 -0.035 42,108 217,830 +4,025
Sep20 170424 97.745 97.760 97.655 97.755 -0.035 44,685 198,757 +1,428
Dec20 170424 97.700 97.700 97.590 97.695 -0.035 34,011 280,770 +2,586
Mar21 170424 97.660 97.660 97.560 97.655 -0.035 26,955 110,260 +155
Jun21 170424 97.555 97.620 97.515 97.610 -0.035 23,558 121,036 +337
Sep21 170424 97.565 97.570 97.470 97.565 -0.035 24,122 72,064 +1,183
Total Volume and Open Interest 1,938,380 13,246,908 +36,708
Ultra T-Bond(CBOT)
Jun17 170424 163~08 164~04 162~20 163~24 -0~28 72,339 730,110 +2,502
Sep17 170424 162~22 162~22 161~21 162~22 -0~27 9 1,029 +1
Dec17 170424 162~22 162~22 162~22 162~22 -0~27      
Total Volume and Open Interest 72,348 731,139 +2,503
Ultra 10-Yr T-Note(CBOT)
Jun17 170424 135~070 135~175 134~250 135~150 -0~140 75,085 350,518 -1,836
Sep17 170424 134~230 134~230 134~210 134~230 -0~140      
Dec17 170424 134~230 134~230 134~230 134~230 -0~140      
Total Volume and Open Interest 75,085 350,518 -1,836
30 Day Federal Funds(CBOT)
Apr17 170424 99.105 99.107 99.105 99.107 unch 2,961 427,519 -1,581
May17 170424 99.095 99.100 99.095 99.095 unch 8,405 251,405 -3,057
Jun17 170424 99.020 99.020 99.005 99.010 -0.025 10,206 74,445 -719
Jul17 170424 98.960 98.960 98.930 98.940 -0.040 58,584 151,020 +5,708
Aug17 170424 98.940 98.940 98.905 98.915 -0.045 27,764 111,853 +7,000
Sep17 170424 98.915 98.915 98.870 98.885 -0.045 4,181 23,831 -1,069
Total Volume and Open Interest 213,561 1,683,494 +5,689
Japanese Govt Bonds(SGX)
Jun17 170424 151.08 151.15 150.95 151.02 -0.07 1,698 19,505 +435
Sep17 170424 151.02 151.02 151.02 151.02 -0.07      
Dec17 170424 151.02 151.02 151.02 151.02 -0.07      
Total Volume and Open Interest 1,698 19,505 +435
Euro-Buxl(EUREX)
Jun17 170424 172.00 172.00 169.04 169.62 -4.14 38,044 188,431 -2,678
Sep17 170424 168.22 169.10 167.40 167.80 -4.14 142 3,612 +1,273
Dec17 170424 166.08 166.08 166.08 166.08 -4.14      
Total Volume and Open Interest 38,186 192,043 -1,405
Euro-Bund(EUREX)
Jun17 170424 161.52 161.63 160.93 161.35 -1.39 528,503 2,186,157 +203,885
Sep17 170424 163.08 163.38 162.71 163.10 -1.53 4,156 99,091 +3,632
Dec17 170424 160.73 160.73 160.35 160.35 -1.39 0 4 +1
Total Volume and Open Interest 532,659 2,285,252 +207,518
Euro-Bobl(EUREX)
Jun17 170424 131.80 131.80 131.40 131.55 -0.66 338,343 1,411,589 +111,455
Sep17 170424 132.29 132.37 132.25 132.28 -0.72 86 18,329 +9
Dec17 170424 131.25 131.25 131.25 131.25 -0.66      
Total Volume and Open Interest 338,429 1,429,918 +111,464
Euro-Schatz(EUREX)
Jun17 170424 112.31 112.31 112.13 112.15 -0.22 261,537 1,443,639 +86,483
Sep17 170424 111.99 111.99 111.99 111.99 -0.22 0 55 +0
Dec17 170424 112.95 112.95 112.95 112.95 -0.23      
Total Volume and Open Interest 261,537 1,443,694 +86,483
3-Mth Euribor(EUREX)
Jun17 170424 100.320 100.320 100.320 100.320 +0.010 6 34,242 -6
Sep17 170424 100.300 100.305 100.300 100.305 +0.020 1 5,103 -1
Dec17 170424 100.270 100.270 100.270 100.270 +0.005 0 6,517 +0
Total Volume and Open Interest 232 72,466 -157
Long Gilt(LIFFE)
Jun17 170424 127~31 128~19 127~24 128~12 -0~12 122,013 671,407 -2,532
Sep17 170424 127~12 127~12 127~12 127~12 -0~12 0 2 +0
Total Volume and Open Interest 122,013 671,409 -2,532
3-Mth Short Sterling(LIFFE)
Jun17 170424 99.64 99.65 99.64 99.64 +0.00 49,620 383,342 -7,651
Sep17 170424 99.61 99.63 99.60 99.62 unch 38,492 469,713 -3,406
Dec17 170424 99.58 99.61 99.57 99.59 unch 62,756 429,939 +2,623
Mar18 170424 99.55 99.58 99.54 99.57 unch 61,527 339,724 +4,613
Jun18 170424 99.53 99.55 99.51 99.54 -0.01 58,797 374,240 +624
Sep18 170424 99.50 99.52 99.47 99.50 -0.02 50,414 244,414 +4,300
Total Volume and Open Interest 567,011 3,277,256 -1,133
3-Mth Euribor(LIFFE)
Jun17 170424 100.310 100.330 100.310 100.325 +0.015 137,839 470,490 -10,105
Sep17 170424 100.285 100.305 100.280 100.300 +0.010 122,906 466,953 +5,875
Dec17 170424 100.240 100.275 100.240 100.270 +0.005 128,792 343,383 +14,888
Total Volume and Open Interest 1,328,048 3,967,629 +7,279
3-Mth Aus T-Bills(SFE)
Jun17 170424 98.27 98.28 98.25 98.27 unch 5,894 155,786 -1,222
Sep17 170424 98.28 98.29 98.26 98.27 -0.01 17,314 199,105 +526
Dec17 170424 98.24 98.26 98.22 98.24 -0.01 18,057 206,704 -2,694
Mar18 170424 98.19 98.21 98.15 98.18 -0.01 10,874 137,623 -293
Jun18 170424 98.11 98.14 98.08 98.11 -0.01 12,830 115,511 -519
Sep18 170424 98.04 98.06 97.99 98.03 -0.01 7,020 80,468 +1,104
Dec18 170424 97.97 97.99 97.91 97.95 -0.02 5,132 53,870 +2,287
Mar19 170424 97.90 97.93 97.83 97.88 -0.02 4,998 32,737 +2,553
Jun19 170424 97.85 97.85 97.78 97.81 -0.02 233 8,633 +7
Sep19 170424 97.78 97.78 97.74 97.74 -0.03 0 1,338 -27
Total Volume and Open Interest 82,354 996,767 +1,622
10-Year Aus T-Bonds(SFE)
Jun17 170424 97.43 97.45 97.34 97.38 -0.06 128,598 941,271 -5,205
Sep17 170424 97.38 97.38 97.38 97.38 -0.06 2 219 +0
Total Volume and Open Interest 128,600 941,490 -5,205
3-Year Aus T-Bonds(SFE)
Jun17 170424 98.17 98.20 98.12 98.16 -0.02 167,640 895,787 -283
Sep17 170424 98.16 98.16 98.16 98.16 -0.02      
Total Volume and Open Interest 167,640 895,787 -283
Gold(CMX)
Apr17 170424 1275.0 1276.4 1265.0 1275.8 -11.6 474 554 -218
Jun17 170424 1280.0 1280.0 1266.0 1277.5 -11.6 229,598 348,758 +6,745
Aug17 170424 1284.3 1284.3 1270.0 1280.8 -11.6 2,563 48,555 +1,155
Oct17 170424 1280.5 1284.2 1273.4 1284.0 -11.6 1,116 7,826 +369
Dec17 170424 1291.0 1291.0 1276.5 1287.3 -11.6 1,272 50,190 +421
Feb18 170424 1285.0 1291.4 1282.3 1290.7 -11.5 161 7,953 +17
Apr18 170424 1288.1 1294.1 1285.0 1294.1 -11.4 9 1,350 +4
Jun18 170424 1300.5 1300.5 1293.0 1297.6 -11.4 46 5,065 +39
Aug18 170424 1301.2 1301.3 1301.2 1301.3 -11.3 0 301 +0
Oct18 170424 1305.0 1305.0 1305.0 1305.0 -11.3 4 22 +3
Dec18 170424 1310.5 1310.5 1304.2 1308.8 -11.2 0 5,897 +0
Feb19 170424 1312.6 1312.6 1312.6 1312.6 -11.2 0 2 +0
Total Volume and Open Interest 235,981 482,394 +8,376
Silver(CMX)
May17 170424 1782.0 1791.0 1755.0 1785.8 +0.2 97,311 68,358 -18,365
Jul17 170424 1803.5 1803.5 1762.5 1793.2 -0.5 42,179 131,014 +16,999
Sep17 170424 1790.0 1803.5 1775.0 1800.8 -0.4 1,653 10,793 +398
Dec17 170424 1800.0 1816.0 1781.0 1811.4 -0.3 1,371 21,417 +531
Mar18 170424 1814.0 1822.0 1814.0 1822.0 -0.1 25 635 +25
May18 170424 1821.0 1829.2 1821.0 1829.2 unch 0 260 +0
Jul18 170424 1836.5 1836.5 1836.5 1836.5 +0.1 0 257 +0
Total Volume and Open Interest 143,069 234,558 -229
Platinum(NYMEX)
Apr17 170424 957.2 957.2 957.2 957.2 -17.3 3 15 -8
Jul17 170424 970.7 975.1 955.5 960.2 -17.4 10,893 57,965 -645
Oct17 170424 976.2 977.1 960.0 963.8 -17.5 163 5,692 +77
Jan18 170424 979.0 980.8 967.7 967.7 -17.7 6 396 +0
Total Volume and Open Interest 11,078 64,208 -581
Palladium(NYMEX)
Jun17 170424 789.75 800.10 789.15 795.45 +4.70 4,563 30,385 -330
Sep17 170424 792.60 798.00 790.50 795.35 +4.70 132 3,135 +20
Dec17 170424 795.50 795.50 795.50 795.50 +4.70 2 153 +2
Total Volume and Open Interest 4,699 33,674 -308
Copper(CMX)
May17 170424 254.60 257.20 253.50 255.25 +1.50 67,630 44,331 -5,474
Jul17 170424 256.80 258.60 254.75 256.50 +1.40 25,770 115,927 +3,219
Sep17 170424 258.30 260.05 256.20 257.90 +1.35 5,059 28,250 +481
Dec17 170424 259.60 260.60 258.15 259.80 +1.30 3,166 40,132 +528
Mar18 170424 262.95 262.95 259.70 261.40 +1.30 323 11,384 +2
Total Volume and Open Interest 103,067 270,150 -1,054
E-mini DJIA Index(CBOT)
Jun17 170424 20599 20732 20599 20696 +193 117,723 123,679 -4,227
Sep17 170424 20522 20679 20522 20642 +190 30 332 -2
Dec17 170424 20542 20611 20542 20599 +190 7 40 +5
Mar18 170424 20569 20569 20569 20569 +190      
Total Volume and Open Interest 117,760 124,051 -4,224
S & P 500(CME)
Jun17 170424 2364.50 2376.60 2364.50 2370.00 +22.60 3,984 59,664 +170
Sep17 170424 2367.20 2370.30 2367.20 2367.20 +22.80 3 44 +1
Dec17 170424 2365.00 2368.00 2365.00 2365.00 +22.90 0 50 +0
Mar18 170424 2363.00 2366.00 2363.00 2363.00 +22.90      
Total Volume and Open Interest 3,987 59,758 +171
S & P 500 E-Mini(CME)
Jun17 170424 2365.75 2376.75 2365.25 2370.00 +22.50 1,277,783 2,913,388 -18,406
Sep17 170424 2355.00 2374.00 2355.00 2367.25 +22.75 1,777 9,059 +195
Dec17 170424 2360.00 2371.25 2360.00 2365.00 +23.00 32 6,119 +3
Mar18 170424 2361.00 2364.00 2361.00 2363.00 +23.00 0 21 +0
Total Volume and Open Interest 1,279,592 2,928,587 -18,208
NASDAQ 100 E-Mini(CME)
Jun17 170424 5471.00 5512.75 5471.00 5504.00 +62.00 193,756 259,638 -5,884
Sep17 170424 5475.00 5517.00 5475.00 5509.00 +62.00 90 517 -24
Dec17 170424 5510.00 5520.00 5508.50 5510.50 +62.00 5 172 +2
Total Volume and Open Interest 193,852 260,341 -5,906
S&P Midcap 400(CME) e-Mini
Jun17 170424 1726.60 1742.50 1726.50 1735.70 +20.20 11,563 97,236 -518
Sep17 170424 1734.10 1739.20 1734.10 1734.30 +20.20      
Dec17 170424 1731.00 1731.00 1731.00 1731.00 +20.20      
Total Volume and Open Interest 11,563 97,236 -518
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170424 13.35 13.37 12.60 12.68 -1.65 120,008 226,136 -4,512
Jun17 170424 13.62 13.75 13.30 13.33 -0.90 64,660 78,766 +4,085
Jul17 170424 14.40 14.45 14.15 14.18 -0.65 18,160 49,234 +1,662
Total Volume and Open Interest 230,810 437,374 +2,446
S & P 600(CME)
Jun17 170424 850.30 850.30 850.30 850.30 +10.20      
Sep17 170424 849.00 849.00 849.00 849.00 +10.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170424 1388.40 1403.50 1388.40 1396.00 +16.20 140,676 399,123 -230,675
Sep17 170424 1385.00 1399.50 1385.00 1394.70 +16.40 151,891 584,448 +205,365
Dec17 170424 1393.20 1393.20 1393.20 1393.20 +16.40 168,805 194,198 -185,238
Total Volume and Open Interest 131,556 562,205 -6,096
Nikkei 225(CME)
Jun17 170424 18930 19070 18880 18900 +250 9,478 40,038 -178
Sep17 170424 19025 19070 18925 18925 +250 5 213 +3
Total Volume and Open Interest 9,483 40,251 -175
Nikkei 225(SGX)
Jun17 170424 18630 19005 18550 18925 +280 77,421 202,296 -1,475
Sep17 170424 18575 18890 18530 18890 +280 27 1,170 +23
Dec17 170424 18780 18780 18780 18780 +280 0 2,413 +0
Total Volume and Open Interest 77,761 212,941 -1,251
Nikkei 225 Mini(JPX)
Jun17 170424 18630 18940 18545 18940 +470 798,314 484,488 +45,293
Sep17 170424 18590 18900 18505 18890 +460 5,241 9,081 +361
Dec17 170424 18460 18770 18400 18770 +320 352 3,118 +92
Total Volume and Open Interest 734,358 523,112 -30,454
Nikkei 225(JPX)
Jun17 170424 18630 18940 18540 18940 +470 57,933 344,223 -4
Sep17 170424 18580 18900 18510 18890 +460 259 14,754 +64
Dec17 170424 18450 18770 18410 18770 +470 16 35,946 -1
Total Volume and Open Interest 58,215 453,067 +140
Nikkei 225(CME) Yen
Jun17 170424 18920 19040 18840 18870 +260 40,061 72,707 +1,911
Sep17 170424 18920 18955 18830 18830 +260 0 51 +0
Dec17 170424 18720 18720 18720 18720 +260      
Total Volume and Open Interest 40,061 72,758 +1,911
Nikkei 225(CME) e-Mini Yen
Jun17 170424 18870 18980 18870 18870 +260 0 20 +0
Sep17 170424 18830 18830 18830 18830 +260      
Dec17 170424 18720 18720 18720 18720 +260      
Total Volume and Open Interest 0 20 +0
CAC 40(EURONEXT)
May17 170424 5115.0 5334.5 5115.0 5210.0 +213.5 157,945 430,236 +32,638
Jun17 170424 5050.0 5226.0 5050.0 5161.5 +213.5 1,448 30,270 +147
Jul17 170424 5149.5 5149.5 5149.5 5149.5        
Sep17 170424 5155.5 5155.5 5148.0 5148.0 +213.5 1,000 5,061 +1,000
Dec17 170424 5128.5 5128.5 5128.5 5128.5 +213.5 0 2,001 +0
Mar18 170424 5118.5 5118.5 5118.5 5118.5 +213.5      
Total Volume and Open Interest 186,650 467,572 -98,569
Hang Seng Index(HKFE)
Apr17 170424 24011 24210 23935 24192 +164 105,570 125,087 -6,117
May17 170424 23888 24096 23823 24078 +168 10,882 14,094 +2,559
Jun17 170424 23684 23882 23633 23882 +179 2,046 17,349 +270
Total Volume and Open Interest 118,783 160,258 -3,171
DAX(EUREX)
Jun17 170424 12305.0 12503.0 12271.5 12466.5 +381.0 94,943 181,792 +11,032
Sep17 170424 12257.5 12492.0 12257.5 12458.5 +381.5 72 5,865 +116
Dec17 170424 12393.5 12454.5 12393.5 12450.5 +381.0 3 3,428 +69
Total Volume and Open Interest 95,018 191,085 +11,217
Mini-DAX(EUREX)
Jun17 170424 12285.0 12508.0 12271.0 12466.5 +381.0 23,744 12,037 +220
Sep17 170424 12252.0 12496.0 12252.0 12458.5 +381.5 27 539 +9
Dec17 170424 12286.0 12480.0 12286.0 12450.5 +381.0 6 21 -4
Total Volume and Open Interest 23,777 12,597 +225
DJ EuroSTOXX 50(EUREX)
Jun17 170424 3464 3521 3450 3510 +133 1,152,576 3,936,430 -60,397
Sep17 170424 3458 3513 3446 3501 +133 93 47,927 +134
Dec17 170424 3452 3489 3452 3489 +133 0 34,543 +0
Total Volume and Open Interest 1,152,669 4,018,900 -60,263
Swiss Market Index(EUREX)
Jun17 170424 8568 8669 8568 8640 +150 41,087 216,236 +8,093
Sep17 170424 8566 8635 8566 8618 +150 6 4,227 +22
Dec17 170424 8579 8590 8579 8590 +150 0 102 -1
Total Volume and Open Interest 41,093 220,565 +8,114
FT-SE 100(EURONEXT)
Jun17 170424 7101.50 7225.50 7086.50 7209.00 +141.50 111,774 732,102 -1,649
Sep17 170424 7058.00 7148.00 7058.00 7145.00 +141.50 33 1,056 +17
Dec17 170424 7104.00 7104.00 7104.00 7104.00 +141.50 0 151 +0
Total Volume and Open Interest 111,807 733,309 -1,632
SPI 200(SFE)
Jun17 170424 5840.0 5885.0 5825.0 5856.0 +18.0 28,414 289,934 +2,754
Sep17 170424 5801.0 5801.0 5801.0 5801.0 +18.0 0 2,237 +0
Dec17 170424 5789.0 5789.0 5789.0 5789.0 +18.0 0 1,578 +0
Total Volume and Open Interest 28,414 298,315 +2,752
FTSE MIB(ISE)
Jun17 170424 20030.00 20370.00 19950.00 20324.00 +1003.00 27,969 40,460 +1,297
Sep17 170424 19900.00 20260.00 19900.00 20239.00 +1000.00 25 130 +11
Dec17 170424 20139.00 20139.00 20139.00 20139.00 +1005.00 0 25 +0
Total Volume and Open Interest 27,994 40,615 +1,308
KOSPI 200(KFE)
Jun17 170424 280.70 282.60 280.15 281.95 +1.15 182,333 269,608 +1,248
Sep17 170424 281.05 283.05 280.80 282.45 +1.30 393 20,111 -17
Dec17 170424 282.55 282.55 282.55 282.55 +1.95 1 17,784 +93
Total Volume and Open Interest 182,727 323,565 +1,324
GSCI(CME)
May17 170424 383.15 384.35 380.30 381.30 -1.85 60 14,297 +4
Jun17 170424 382.35 384.60 382.35 382.35 -1.85      
Jul17 170424 384.25 384.25 384.25 384.25 -1.85      
Total Volume and Open Interest 60 14,297 +4
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