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 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170425 959.00 961.00 954.00 954.50 -6.75 99,172 80,975 -28,403
Jul17 170425 969.50 971.25 964.50 965.00 -6.75 129,840 352,014 +10,243
Aug17 170425 970.50 973.00 966.50 967.00 -6.25 8,586 29,630 -621
Sep17 170425 967.25 969.00 963.25 964.00 -5.75 2,494 10,529 +212
Nov17 170425 965.25 966.25 960.75 961.75 -5.75 33,923 176,686 +840
Jan18 170425 972.00 972.75 967.50 968.25 -5.75 895 12,099 -64
Mar18 170425 975.00 976.00 971.00 971.50 -5.75 492 9,200 +84
May18 170425 978.00 980.25 975.75 976.25 -5.50 704 4,548 +199
Jul18 170425 982.50 986.25 981.50 982.50 -5.25 51 11,465 -6
Aug18 170425 978.50 978.50 978.50 978.50 -5.00 0 53 +0
Sep18 170425 962.75 962.75 962.75 962.75 -5.00 0 39 +0
Nov18 170425 950.50 951.75 948.50 950.50 -3.25 180 3,527 +77
Jan19 170425 954.50 954.50 954.50 954.50 -2.25 0 59 +0
Mar19 170425 955.00 955.00 955.00 955.00 -2.00 0 7 +0
Total Volume and Open Interest 276,339 690,896 -17,439
Soybean Meal(CBOT)
May17 170425 315.50 317.40 313.10 313.50 -2.90 42,329 26,813 -10,180
Jul17 170425 319.50 321.50 317.20 317.70 -2.90 73,257 198,256 +3,052
Aug17 170425 320.10 322.40 318.60 319.10 -2.50 4,818 21,956 +466
Sep17 170425 320.40 322.20 319.00 319.40 -2.20 3,693 16,735 +33
Oct17 170425 319.10 320.50 317.50 317.90 -2.20 4,484 13,639 +156
Dec17 170425 320.00 321.30 318.30 318.80 -2.20 13,189 63,772 -447
Jan18 170425 320.10 321.30 318.60 319.00 -2.20 475 5,103 +153
Mar18 170425 320.30 321.20 318.50 318.80 -2.40 196 5,115 +22
May18 170425 320.50 321.60 319.00 319.30 -2.40 500 3,166 +329
Jul18 170425 322.80 323.40 320.80 321.00 -2.30 28 3,156 +3
Total Volume and Open Interest 143,081 360,037 -6,350
Soybean Oil(CBOT)
May17 170425 31.64 31.76 31.26 31.58 -0.11 48,121 45,068 -9,389
Jul17 170425 31.86 32.03 31.48 31.85 -0.08 90,514 218,730 +6,963
Aug17 170425 31.99 32.12 31.60 31.95 -0.09 6,017 23,203 -399
Sep17 170425 32.03 32.24 31.69 32.06 -0.08 4,099 21,726 +571
Oct17 170425 32.07 32.26 31.74 32.10 -0.05 2,806 14,556 +670
Dec17 170425 32.20 32.47 31.90 32.31 unch 10,715 78,061 +1,483
Jan18 170425 32.31 32.60 32.04 32.47 +0.03 530 6,184 +49
Mar18 170425 32.44 32.80 32.22 32.64 +0.03 304 7,961 +95
May18 170425 32.62 32.92 32.38 32.78 +0.02 530 2,911 +214
Jul18 170425 32.68 33.07 32.53 32.93 +0.02 89 2,888 +11
Total Volume and Open Interest 163,821 424,442 +287
Canola(WCE)
May17 170425 527.2 531.3 517.5 521.5 -9.0 7,374 12,420 -4,835
Jul17 170425 521.3 525.8 517.1 521.2 -2.7 18,002 84,502 +1,676
Nov17 170425 493.6 499.0 493.5 495.3 +0.5 3,865 63,918 -732
Jan18 170425 498.7 502.8 498.3 498.8 +0.4 117 9,308 +27
Mar18 170425 503.3 506.7 502.7 502.7 +0.4 40 789 +40
Total Volume and Open Interest 29,408 171,106 -3,819
Corn(CBOT)
May17 170425 359.25 368.25 356.25 365.00 +5.75 159,113 168,676 -30,465
Jul17 170425 365.50 374.75 362.50 371.75 +6.25 206,756 723,336 +25,440
Sep17 170425 372.50 381.75 369.50 378.75 +6.25 47,057 195,790 +2,961
Dec17 170425 383.50 392.00 380.25 389.00 +5.50 55,596 255,541 +829
Mar18 170425 393.25 401.50 390.25 398.50 +5.25 5,337 59,930 -505
May18 170425 400.00 407.50 397.00 405.00 +5.25 1,265 9,167 +0
Jul18 170425 403.00 412.25 402.00 410.25 +6.00 3,544 22,807 +1,218
Sep18 170425 398.75 404.00 398.75 402.50 +4.75 34 2,506 +15
Dec18 170425 399.50 405.50 396.75 403.00 +4.00 351 19,148 +20
Mar19 170425 409.75 409.75 409.50 409.50 +4.00 0 378 +0
Total Volume and Open Interest 479,056 1,457,980 -487
Wheat(CBOT)
May17 170425 402.75 411.00 398.50 408.75 +6.25 37,648 50,103 -10,847
Jul17 170425 419.25 429.25 416.00 427.00 +7.75 78,152 315,666 +9,351
Sep17 170425 435.00 443.50 430.75 441.00 +6.75 17,670 63,757 -878
Dec17 170425 458.00 466.75 454.75 464.50 +6.50 9,824 66,190 -741
Mar18 170425 475.50 485.25 474.00 483.25 +6.50 2,158 13,477 +615
May18 170425 485.00 495.75 484.50 493.50 +6.00 462 2,375 +11
Total Volume and Open Interest 146,042 515,361 -2,468
Wheat(KCBT)
May17 170425 401.75 413.00 400.00 412.00 +10.25 20,951 30,193 -6,967
Jul17 170425 414.25 426.00 412.50 424.75 +10.50 27,992 159,081 +5,130
Sep17 170425 431.75 442.00 428.50 440.75 +10.00 4,317 35,838 +594
Dec17 170425 457.50 467.00 453.75 466.00 +8.75 3,867 35,812 -151
Mar18 170425 474.50 482.50 469.75 482.00 +7.50 1,513 20,574 +951
May18 170425 485.00 495.50 482.50 494.75 +9.25 301 3,145 +85
Jul18 170425 494.50 504.50 493.25 504.50 +11.50 38 3,623 +11
Total Volume and Open Interest 58,992 288,630 -345
Wheat(MGE)
May17 170425 521.75 534.25 520.50 533.75 +12.25 5,909 9,653 -1,810
Jul17 170425 531.50 545.50 530.75 544.50 +13.00 4,833 29,542 +771
Sep17 170425 540.00 552.75 538.00 551.75 +13.00 734 10,109 +191
Dec17 170425 548.25 560.00 546.50 560.00 +12.75 478 8,421 +104
Mar18 170425 557.25 568.50 557.25 568.00 +11.00 51 4,911 -10
May18 170425 563.00 573.50 563.00 573.50 +10.00 71 2,490 +31
Total Volume and Open Interest 12,098 65,840 -710
Oats(CBOT)
May17 170425 219.00 223.25 218.50 222.50 +3.75 538 1,753 -359
Jul17 170425 219.00 222.25 218.00 221.50 +3.75 484 3,807 +99
Sep17 170425 216.25 218.25 216.25 218.25 +3.00 4 95 +1
Dec17 170425 217.50 219.50 217.50 219.50 +2.75 41 875 +12
Total Volume and Open Interest 1,067 6,590 -247
Rough Rice(CBOT)
May17 170425 9.61 9.64 9.27 9.30 -0.31 1,522 3,081 -817
Jul17 170425 9.88 9.92 9.53 9.56 -0.31 1,594 6,208 +1,041
Sep17 170425 10.15 10.15 9.81 9.81 -0.33 35 375 +18
Nov17 170425 10.06 10.06 9.99 10.02 -0.27 0 23 +0
Total Volume and Open Interest 3,151 9,688 +242
Live Cattle(CME)
Apr17 170425 129.450 130.035 129.035 129.825 +0.825 2,295 4,072 -1,429
Jun17 170425 115.285 115.980 114.650 115.830 +0.980 31,714 183,108 -2,542
Aug17 170425 111.230 112.150 110.900 112.050 +1.070 16,791 92,152 +2,870
Oct17 170425 110.230 111.150 110.100 111.080 +1.045 10,431 79,807 +2,415
Dec17 170425 111.150 112.230 111.150 112.180 +1.130 5,065 32,514 +735
Feb18 170425 111.550 112.500 111.550 112.480 +1.095 2,097 12,918 +516
Total Volume and Open Interest 69,029 412,420 +2,684
Feeder Cattle(CME)
Apr17 170425 138.700 138.850 138.325 138.735 +0.485 1,696 2,678 -313
May17 170425 137.985 138.700 136.750 137.685 +0.235 7,883 12,032 -1,736
Aug17 170425 141.200 142.300 140.550 141.350 +0.650 5,732 29,016 +889
Sep17 170425 141.500 142.435 140.900 141.785 +0.735 1,894 8,297 +94
Oct17 170425 140.900 141.650 140.150 141.200 +0.715 767 3,618 +104
Nov17 170425 139.500 140.050 138.750 139.900 +0.965 303 1,206 +22
Jan18 170425 135.850 135.900 134.800 135.735 +0.500 278 1,028 +40
Total Volume and Open Interest 18,589 57,988 -896
Lean Hogs(CME)
May17 170425 64.300 65.850 64.300 65.225 +0.825 440 2,094 +162
Jun17 170425 69.400 72.200 69.400 71.830 +2.295 14,070 85,727 -300
Jul17 170425 70.400 73.080 70.400 72.850 +2.450 6,870 27,868 +1,512
Aug17 170425 70.850 73.250 70.850 73.080 +2.195 4,108 32,076 +94
Oct17 170425 63.500 65.150 63.400 64.975 +1.575 3,245 39,592 +245
Dec17 170425 59.735 60.850 59.400 60.800 +1.250 1,530 18,720 -272
Feb18 170425 63.735 65.330 63.735 65.285 +1.550 442 4,169 +85
Apr18 170425 67.725 68.785 67.725 68.700 +1.315 431 2,949 +201
Total Volume and Open Interest 31,441 214,620 +1,853
Class III Milk(CME)
Apr17 170425 15.20 15.21 15.19 15.20 unch 12 5,325 +2
May17 170425 15.54 15.56 15.25 15.32 -0.29 320 4,924 -20
Jun17 170425 15.70 15.75 15.37 15.42 -0.43 244 4,978 -24
Jul17 170425 16.13 16.14 15.77 15.89 -0.33 67 3,486 +8
Aug17 170425 16.40 16.51 16.21 16.26 -0.33 37 2,964 +3
Sep17 170425 16.71 16.71 16.46 16.50 -0.27 24 2,962 -2
Oct17 170425 16.50 16.54 16.49 16.50 -0.24 3 2,401 +0
Nov17 170425 16.53 16.53 16.45 16.45 -0.23 2 2,094 -1
Dec17 170425 16.39 16.39 16.39 16.39 -0.13 4 2,081 +1
Jan18 170425 16.29 16.29 16.29 16.29 -0.04 1 618 +1
Feb18 170425 16.29 16.29 16.29 16.29 -0.02 1 607 +1
Mar18 170425 16.24 16.24 16.22 16.24 unch 0 550 +0
Apr18 170425 16.23 16.23 16.23 16.23 -0.04 1 356 +0
Total Volume and Open Interest 716 34,383 -31
Cocoa(ICE)
May17 170425 1836 1871 1836 1871 +46 0 167 +0
Jul17 170425 1803 1860 1803 1852 +36 19,025 152,651 -309
Sep17 170425 1817 1867 1812 1858 +34 3,923 61,173 +621
Dec17 170425 1840 1887 1835 1879 +31 1,976 29,834 +367
Mar18 170425 1871 1915 1864 1906 +29 501 22,261 +85
May18 170425 1882 1931 1881 1922 +27 49 8,166 +22
Jul18 170425 1905 1938 1903 1938 +26 20 7,812 +7
Total Volume and Open Interest 26,738 292,554 +869
Coffee "C"(ICE)
May17 170425 129.55 130.55 129.45 129.90 +0.40 345 334 +165
Jul17 170425 131.60 132.90 130.50 132.40 +0.50 23,058 105,610 +1,102
Sep17 170425 134.15 135.20 132.95 134.80 +0.55 8,426 37,827 -19
Dec17 170425 137.80 138.80 136.55 138.35 +0.50 4,958 30,489 +1,038
Mar18 170425 141.35 142.25 140.05 141.75 +0.45 2,673 10,528 +521
May18 170425 143.50 144.40 142.20 143.95 +0.45 1,471 5,134 -34
Total Volume and Open Interest 41,453 198,169 +2,896
Orange Juice(ICE)
May17 170425 157.80 159.00 157.10 158.05 +0.65 1,100 1,781 -1,190
Jul17 170425 154.70 157.35 154.20 157.05 +2.30 1,092 6,857 +598
Sep17 170425 152.35 155.00 152.35 154.50 +1.95 53 1,290 +4
Nov17 170425 152.00 153.95 151.80 153.60 +2.05 15 624 -2
Jan18 170425 152.55 154.65 152.55 154.05 +2.05 6 193 +1
Mar18 170425 154.75 154.75 154.75 154.75 +2.10 4 43 +4
Total Volume and Open Interest 2,270 10,814 -585
Sugar #11(ICE)
May17 170425 16.24 16.40 16.13 16.18 -0.06 38,456 57,954 -8,119
Jul17 170425 16.31 16.48 16.23 16.28 -0.04 60,083 352,528 +5,928
Oct17 170425 16.52 16.66 16.44 16.48 -0.04 14,796 148,442 +839
Mar18 170425 17.09 17.20 17.01 17.06 -0.03 7,707 112,126 -24
May18 170425 17.10 17.16 17.02 17.04 -0.05 2,646 33,725 +1
Jul18 170425 17.08 17.11 17.00 17.02 -0.06 1,122 18,787 -197
Oct18 170425 17.21 17.25 17.17 17.19 -0.05 662 23,003 +121
Mar19 170425 17.52 17.57 17.48 17.51 -0.03 316 12,330 +169
Total Volume and Open Interest 126,147 769,903 -1,199
London Cocoa(LCE)
May17 170425 1390 1424 1374 1418 +28 1,931 47,216 -1,799
Jul17 170425 1424 1454 1407 1450 +26 15,699 95,045 +723
Sep17 170425 1445 1475 1430 1471 +26 6,276 39,897 -135
Dec17 170425 1473 1503 1460 1499 +26 8,057 47,611 +848
Mar18 170425 1499 1530 1488 1525 +25 2,769 34,920 -567
May18 170425 1513 1547 1507 1542 +25 1,314 10,461 +70
Jul18 170425 1530 1566 1524 1559 +25 1,027 6,932 +227
Total Volume and Open Interest 37,949 286,247 -143
London Sugar(LCE)
Aug17 170425 468.30 472.80 467.80 469.00 -0.20 4,147 42,602 -199
Oct17 170425 452.00 457.30 452.00 453.20 -1.00 663 20,414 +135
Dec17 170425 448.60 452.20 448.30 449.00 -1.30 204 8,178 +113
Mar18 170425 451.70 452.80 450.10 450.60 -1.30 28 5,496 -6
May18 170425 451.00 451.50 451.00 451.50 -1.50 10 2,668 +8
Total Volume and Open Interest 5,052 81,311 +51
Cotton(ICE)
May17 170425 79.94 80.71 79.00 80.71 +0.62 194 593 -119
Jul17 170425 78.83 79.41 77.97 79.36 +0.57 18,817 132,283 +291
Oct17 170425 75.35 76.15 75.30 76.10 +0.90 43 78 -29
Dec17 170425 74.90 75.06 74.45 75.00 +0.05 6,485 98,648 +1,961
Mar18 170425 74.52 74.72 74.24 74.68 -0.05 279 8,964 +120
May18 170425 74.43 74.58 74.35 74.58 -0.07 67 1,136 -13
Total Volume and Open Interest 26,083 245,139 +2,265
Lumber(CME)
May17 170425 385.1 385.1 385.1 385.1 -10.0 785 1,870 -447
Jul17 170425 392.9 392.9 392.9 392.9 -10.0 779 3,214 +312
Sep17 170425 393.2 393.2 392.8 392.8 -10.0 78 653 +26
Nov17 170425 387.7 387.7 387.7 387.7 -10.0 8 254 +2
Total Volume and Open Interest 1,650 6,075 -107
Crude Oil(NYM)
Jun17 170425 49.22 49.83 48.87 49.56 +0.33 517,897 621,205 +1,161
Jul17 170425 49.55 50.17 49.22 49.90 +0.32 91,229 237,780 +5,271
Aug17 170425 49.89 50.43 49.52 50.17 +0.28 42,689 111,693 +26
Sep17 170425 50.21 50.68 49.79 50.42 +0.25 40,837 189,865 -3,670
Oct17 170425 50.48 50.86 50.02 50.64 +0.22 23,254 77,636 -274
Nov17 170425 50.80 50.98 50.26 50.81 +0.18 12,247 63,110 +1,464
Dec17 170425 50.77 51.20 50.38 50.95 +0.14 51,091 279,418 +667
Jan18 170425 51.14 51.15 50.60 51.05 +0.11 3,777 59,047 -206
Feb18 170425 51.06 51.22 50.66 51.11 +0.08 2,337 32,222 +25
Mar18 170425 51.08 51.34 50.69 51.14 +0.06 6,830 51,094 -155
Apr18 170425 51.34 51.34 50.72 51.15 +0.04 1,297 20,506 -20
May18 170425 50.79 51.22 50.78 51.13 +0.02 2,103 17,565 +153
Jun18 170425 51.23 51.34 50.66 51.09 -0.01 12,404 96,852 +236
Jul18 170425 51.01 51.04 50.99 51.04 -0.02 427 14,081 +174
Aug18 170425 51.00 51.00 51.00 51.00 -0.02 228 9,131 +93
Sep18 170425 50.97 50.97 50.97 50.97 -0.02 1,881 28,118 -545
Total Volume and Open Interest 833,509 2,190,756 +2,597
e-miNY Crude Oil(NYM)
Jun17 170425 49.200 49.825 48.850 49.550 +0.325 8,962 2,147 +210
Jul17 170425 49.600 50.150 49.225 49.900 +0.325 216 297 -1
Aug17 170425 50.100 50.350 49.600 50.175 +0.275 13 55 -1
Sep17 170425 49.850 50.600 49.850 50.425 +0.250 41 186 +40
Oct17 170425 50.650 50.800 50.100 50.650 +0.225 1 5 +1
Nov17 170425 50.800 50.975 50.300 50.800 +0.175 72 178 +56
Dec17 170425 50.525 51.125 50.450 50.950 +0.150 76 293 +58
Jan18 170425 51.050 51.050 50.875 51.050 +0.100 0 39 +0
Feb18 170425 51.100 51.100 51.100 51.100 +0.075 0 49 +0
Mar18 170425 51.150 51.150 51.150 51.150 +0.075 0 10 +0
Total Volume and Open Interest 9,389 3,477 +363
NY Harbor ULSD(NYM)
May17 170425 154.00 155.20 152.87 154.52 +0.25 33,482 34,766 -11,181
Jun17 170425 154.42 155.67 153.35 154.98 +0.20 62,800 126,347 +857
Jul17 170425 154.80 156.34 154.03 155.66 +0.25 23,310 78,796 +614
Aug17 170425 156.15 157.14 154.81 156.46 +0.33 11,776 25,915 +545
Sep17 170425 157.60 158.14 155.86 157.53 +0.39 9,118 32,683 +1,476
Oct17 170425 158.29 159.27 157.34 158.70 +0.44 3,798 12,034 +1,083
Nov17 170425 159.79 160.35 158.25 159.79 +0.44 2,299 13,715 +468
Dec17 170425 160.29 161.27 159.04 160.69 +0.44 10,416 60,134 +171
Jan18 170425 161.18 162.06 160.23 161.63 +0.42 927 10,445 +286
Feb18 170425 161.03 162.59 160.90 162.12 +0.40 378 3,704 +43
Mar18 170425 161.07 162.51 160.86 162.06 +0.38 580 6,357 +29
Apr18 170425 160.30 161.30 160.14 161.30 +0.34 421 2,800 +158
May18 170425 160.00 161.30 160.00 161.00 +0.31 250 1,801 +76
Jun18 170425 160.16 161.35 159.50 160.93 +0.28 734 13,509 +205
Total Volume and Open Interest 160,630 437,841 -5,094
RBOB Gasoline(NYM)
May17 170425 162.15 163.10 160.03 162.30 +0.16 34,443 32,897 -7,703
Jun17 170425 162.49 163.53 160.54 162.61 +0.03 60,737 133,011 +2,973
Jul17 170425 162.65 163.44 160.60 162.53 +0.06 28,262 67,448 +2,798
Aug17 170425 161.77 162.56 159.88 161.66 +0.09 12,516 29,444 +590
Sep17 170425 160.02 160.70 158.24 159.97 +0.15 12,342 38,969 -241
Oct17 170425 147.97 149.05 146.85 148.51 +0.31 5,313 29,730 +814
Nov17 170425 145.58 146.49 144.53 146.07 +0.41 2,131 20,029 +455
Dec17 170425 144.27 144.60 142.61 144.25 +0.53 5,676 38,143 +32
Jan18 170425 143.31 143.93 142.56 143.93 +0.55 190 4,688 +27
Feb18 170425 143.75 144.83 143.43 144.83 +0.53 138 2,452 +23
Total Volume and Open Interest 162,806 419,627 -46
e-miNY RBOB Gasoline(NYM)
May17 170425 162.30 162.30 162.30 162.30 +0.20 0 1 +0
Jun17 170425 162.60 162.60 162.60 162.60 unch      
Jul17 170425 162.50 162.50 162.50 162.50 unch      
Aug17 170425 161.70 161.70 161.70 161.70 +0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May17 170425 3.064 3.083 3.022 3.043 -0.023 67,850 20,197 -8,253
Jun17 170425 3.157 3.180 3.125 3.165 +0.005 133,957 249,435 +9,429
Jul17 170425 3.241 3.262 3.209 3.250 +0.007 46,818 208,712 +1,181
Aug17 170425 3.269 3.296 3.240 3.282 +0.008 22,534 81,564 +1,438
Sep17 170425 3.269 3.286 3.232 3.274 +0.009 13,753 124,805 -915
Oct17 170425 3.281 3.305 3.253 3.294 +0.009 25,772 151,186 +3,985
Nov17 170425 3.353 3.365 3.312 3.355 +0.009 8,900 51,451 -812
Dec17 170425 3.485 3.498 3.448 3.488 +0.008 6,467 68,089 +833
Jan18 170425 3.558 3.570 3.520 3.560 +0.007 9,970 96,446 +2,197
Feb18 170425 3.523 3.540 3.494 3.533 +0.009 3,017 38,231 +101
Mar18 170425 3.449 3.462 3.418 3.455 +0.011 6,467 55,591 +415
Apr18 170425 2.959 2.963 2.933 2.959 +0.003 7,101 89,715 +544
May18 170425 2.898 2.904 2.879 2.901 +0.005 3,049 30,853 -471
Jun18 170425 2.923 2.929 2.910 2.929 +0.009 1,085 17,426 +49
Jul18 170425 2.946 2.959 2.940 2.958 +0.013 716 19,399 -333
Aug18 170425 2.954 2.965 2.951 2.965 +0.013 338 18,334 +161
Total Volume and Open Interest 360,297 1,438,305 +9,414
Brent Crude Oil(ICE)
Jun17 170425 51.60 52.39 51.30 52.10 +0.50 267,284 197,830 -37,097
Jul17 170425 52.18 52.84 51.80 52.57 +0.44 272,234 534,597 +10,726
Aug17 170425 52.47 53.11 52.13 52.86 +0.39 106,993 212,026 -1,485
Sep17 170425 52.73 53.32 52.36 53.07 +0.35 75,622 219,174 +4,381
Oct17 170425 52.96 53.46 52.54 53.22 +0.30 36,737 143,256 +3,788
Nov17 170425 53.18 53.51 52.67 53.34 +0.27 22,296 87,168 +3,457
Dec17 170425 53.19 53.60 52.77 53.41 +0.23 83,032 271,002 +887
Jan18 170425 53.28 53.62 52.91 53.45 +0.21 6,361 46,852 +290
Feb18 170425 53.27 53.58 52.87 53.45 +0.18 2,906 34,480 +2
Mar18 170425 53.30 53.43 53.30 53.43 +0.15 5,452 43,574 +283
Apr18 170425 53.35 53.40 53.35 53.40 +0.13 871 20,644 -58
May18 170425 53.36 53.36 53.36 53.36 +0.11 1,410 20,118 -141
Jun18 170425 53.42 53.49 52.76 53.31 +0.09 12,635 92,279 -2
Jul18 170425 53.28 53.28 53.28 53.28 +0.08 517 13,562 -66
Total Volume and Open Interest 929,245 2,405,394 -13,455
Gas Oil(ICE)
May17 170425 466.00 469.75 462.50 463.75 -2.00 57,392 160,855 -10,654
Jun17 170425 467.00 471.00 463.50 465.00 -2.00 62,802 164,876 -3,197
Jul17 170425 468.75 472.00 465.00 466.50 -2.00 19,278 112,421 -32
Aug17 170425 471.25 474.25 467.25 468.50 -2.00 9,696 55,389 +1,330
Sep17 170425 473.00 475.75 470.00 470.75 -2.00 7,613 54,464 +171
Oct17 170425 478.00 478.50 473.00 474.00 -1.75 6,004 44,248 +1,071
Nov17 170425 479.25 479.75 474.25 475.25 -1.75 1,982 19,584 +360
Dec17 170425 479.75 480.50 474.50 475.75 -1.75 10,090 89,028 +235
Jan18 170425 481.50 482.00 477.75 477.75 -1.50 1,426 17,847 -471
Feb18 170425 482.50 483.75 478.50 479.00 -1.75 250 9,655 -20
Total Volume and Open Interest 182,621 908,448 -10,911
Ethanol(CBOT)
May17 170425 1.602 1.617 1.595 1.614 -0.005 455 552 -142
Jun17 170425 1.591 1.614 1.581 1.607 +0.002 350 2,804 +171
Jul17 170425 1.570 1.593 1.568 1.593 +0.011 40 228 +8
Aug17 170425 1.577 1.580 1.564 1.577 +0.011 9 495 +0
Sep17 170425 1.557 1.557 1.557 1.557 +0.011 5 88 +0
Oct17 170425 1.549 1.549 1.544 1.544 +0.011 3 183 +0
Nov17 170425 1.526 1.526 1.526 1.526 +0.011 3 97 +3
Dec17 170425 1.506 1.506 1.506 1.506 +0.011 0 320 +0
Total Volume and Open Interest 865 4,770 +40
WTI Crude Oil(ICE)
Jun17 170425 49.26 49.82 48.88 49.56 +0.33 51,947 108,668 -3,839
Jul17 170425 49.61 50.16 49.23 49.90 +0.32 43,322 75,418 +1,700
Aug17 170425 49.91 50.42 49.52 50.17 +0.28 26,698 31,569 +2,233
Sep17 170425 50.19 50.66 49.79 50.42 +0.25 11,519 44,072 +651
Oct17 170425 50.51 50.82 50.03 50.64 +0.22 4,634 21,968 -64
Nov17 170425 50.72 51.05 50.22 50.81 +0.18 2,250 5,515 -11
Dec17 170425 51.00 51.19 50.39 50.95 +0.14 16,823 109,808 -2,211
Jan18 170425 51.12 51.12 50.75 51.05 +0.11 2,442 6,782 -282
Feb18 170425 51.20 51.20 51.03 51.11 +0.08 768 4,289 -136
Mar18 170425 50.96 51.14 50.92 51.14 +0.06 184 9,482 +5
Apr18 170425 51.00 51.15 50.95 51.15 +0.04 149 2,467 +24
May18 170425 51.13 51.13 51.13 51.13 +0.02 64 1,063 -20
Jun18 170425 50.64 51.09 50.64 51.09 -0.01 1,820 36,208 -419
Jul18 170425 51.04 51.04 51.04 51.04 -0.02 10 384 +0
Aug18 170425 51.00 51.00 51.00 51.00 -0.02 10 1,538 +0
Sep18 170425 50.97 50.97 50.97 50.97 -0.02 6 2,071 -1
Total Volume and Open Interest 167,220 598,331 -3,813
US Dollar Index(ICE)
Jun17 170425 98.965 99.100 98.565 98.647 -0.325 30,224 66,172 +1,157
Sep17 170425 98.795 98.950 98.410 98.497 -0.325 296 1,151 +130
Dec17 170425 98.785 98.795 98.270 98.323 -0.325 40 556 +32
Total Volume and Open Interest 30,573 67,946 +1,330
Australian Dollar(CME)
Jun17 170425 75.61 75.64 75.13 75.29 -0.25 67,380 104,088 -2,529
Sep17 170425 75.44 75.52 75.05 75.19 -0.25 92 1,328 +28
Dec17 170425 75.12 75.12 75.09 75.12 -0.24 17 92 -4
Total Volume and Open Interest 67,607 105,881 -2,563
British Pound(CME)
Jun17 170425 128.10 128.65 127.93 128.49 +0.42 86,427 259,261 -190
Sep17 170425 128.55 128.96 128.27 128.82 +0.42 194 727 -47
Dec17 170425 129.15 129.27 128.64 129.19 +0.43 1 210 +1
Total Volume and Open Interest 86,826 261,024 -254
Canadian Dollar(CME)
Jun17 170425 74.07 74.11 73.44 73.71 -0.35 63,051 154,592 +3,050
Sep17 170425 74.21 74.22 73.56 73.82 -0.36 149 2,488 +39
Dec17 170425 74.20 74.20 73.69 73.95 -0.34 46 1,838 -26
Mar18 170425 74.07 74.07 73.87 74.07 -0.34 0 108 +0
Total Volume and Open Interest 63,367 159,452 +3,068
Japanese Yen(CME)
Jun17 170425 91.28 91.44 90.12 90.21 -1.09 163,291 202,537 -435
Sep17 170425 91.80 91.81 90.51 90.59 -1.09 426 2,409 -72
Dec17 170425 91.05 92.18 91.05 91.05 -1.09 9 187 -5
Total Volume and Open Interest 163,986 205,933 -500
Swiss Franc(CME)
Jun17 170425 100.76 101.14 100.61 101.03 +0.33 29,776 46,717 +400
Sep17 170425 101.35 101.71 101.24 101.63 +0.32 2 209 +0
Dec17 170425 102.12 102.32 101.99 102.29 +0.34 0 9 +0
Total Volume and Open Interest 29,778 46,941 +400
EuroFX(CME)
Jun17 170425 108.96 109.78 108.79 109.67 +0.80 257,092 411,321 -2,491
Sep17 170425 109.47 110.29 109.31 110.20 +0.82 959 2,883 +264
Dec17 170425 110.04 110.84 109.88 110.75 +0.80 112 673 -6
Total Volume and Open Interest 259,751 416,077 -1,979
Mexican Peso(CME)
May17 170425 527.88 527.88 527.88 527.88 -4.75 0 10 +0
Jun17 170425 529.50 529.75 521.63 524.75 -4.75 52,640 179,018 -6,032
Total Volume and Open Interest 52,662 179,216 -6,021
Brazilian Real(CME)
May17 170425 318.95 318.95 315.25 316.65 -2.40 4,357 19,476 -1,452
Jun17 170425 316.75 316.75 312.20 314.15 -2.50 3,290 8,038 +2,678
Jul17 170425 312.40 312.40 312.40 312.40 -2.35      
Aug17 170425 310.35 310.35 310.35 310.35 -2.25      
Total Volume and Open Interest 7,647 27,514 +1,226
30-Year T-Bonds(CBOT)
Jun17 170425 153~130 153~170 152~000 152~130 -1~010 249,798 635,650 +9,214
Sep17 170425 151~280 152~090 150~260 151~060 -1~010 146 374 +8
Dec17 170425 151~060 151~060 151~060 151~060 -1~010      
Total Volume and Open Interest 249,944 636,024 +9,222
10-Year T-Notes(CBOT)
Jun17 170425 125~260 125~275 125~085 125~130 -0~125 1,548,042 3,173,863 +18,285
Sep17 170425 125~090 125~170 124~300 125~025 -0~130 4,625 8,583 -2,412
Dec17 170425 125~025 125~025 125~025 125~025 -0~130      
Total Volume and Open Interest 1,552,667 3,182,446 +15,873
5-Year T-Notes(CBOT)
Jun17 170425 118~152 118~160 118~052 118~076 -0~072 755,195 3,158,414 +10,073
Sep17 170425 117~242 117~296 117~192 117~212 -0~076 1,607 7,559 +654
Dec17 170425 117~212 117~212 117~212 117~212 -0~076      
Total Volume and Open Interest 756,802 3,165,973 +10,727
2 Year T-Notes(CBOT)
Jun17 170425 108~106 108~110 108~080 108~084 -0~024 269,597 1,388,705 -7,703
Sep17 170425 108~026 108~026 108~024 108~026 -0~026 41 1,662 +36
Dec17 170425 108~026 108~026 108~026 108~026 -0~026      
Total Volume and Open Interest 269,638 1,390,367 -7,667
Eurodollars(CME)
Jun17 170425 98.705 98.710 98.690 98.695 -0.010 343,937 1,436,315 -13,570
Sep17 170425 98.595 98.600 98.565 98.570 -0.025 327,282 1,383,534 +2,359
Dec17 170425 98.525 98.525 98.480 98.485 -0.035 367,650 1,606,263 -15,174
Mar18 170425 98.435 98.440 98.390 98.395 -0.040 224,016 1,098,537 -31,488
Jun18 170425 98.340 98.345 98.290 98.295 -0.045 278,316 948,304 -29,719
Sep18 170425 98.245 98.245 98.190 98.195 -0.050 210,951 855,950 -23,265
Dec18 170425 98.145 98.150 98.085 98.095 -0.050 270,339 1,431,670 -7,208
Mar19 170425 98.085 98.090 98.020 98.030 -0.055 155,762 716,299 -15,294
Jun19 170425 98.025 98.030 97.955 97.965 -0.060 161,390 666,042 -8,941
Sep19 170425 97.970 97.970 97.895 97.905 -0.065 112,849 621,282 -12,206
Dec19 170425 97.890 97.890 97.810 97.830 -0.060 126,242 625,265 +5,483
Mar20 170425 97.845 97.850 97.765 97.785 -0.060 78,268 388,237 +61
Jun20 170425 97.795 97.800 97.715 97.735 -0.065 89,008 233,893 +16,063
Sep20 170425 97.750 97.755 97.670 97.685 -0.070 52,250 203,964 +5,207
Dec20 170425 97.690 97.695 97.610 97.625 -0.070 51,513 287,893 +7,123
Mar21 170425 97.650 97.655 97.570 97.590 -0.065 36,704 115,064 +4,804
Jun21 170425 97.605 97.610 97.525 97.545 -0.065 37,689 120,132 -904
Sep21 170425 97.555 97.565 97.480 97.495 -0.070 29,655 72,678 +614
Total Volume and Open Interest 3,048,555 13,138,876 -108,032
Ultra T-Bond(CBOT)
Jun17 170425 163~22 163~29 161~22 162~06 -1~18 87,699 731,775 +1,665
Sep17 170425 161~04 161~04 160~25 161~04 -1~18 223 928 -101
Dec17 170425 161~04 161~04 161~04 161~04 -1~18      
Total Volume and Open Interest 87,922 732,703 +1,564
Ultra 10-Yr T-Note(CBOT)
Jun17 170425 135~165 135~180 134~215 134~275 -0~195 59,495 351,218 +700
Sep17 170425 134~035 134~035 134~035 134~035 -0~195      
Dec17 170425 134~035 134~035 134~035 134~035 -0~195      
Total Volume and Open Interest 59,495 351,218 +700
30 Day Federal Funds(CBOT)
Apr17 170425 99.105 99.107 99.105 99.107 unch 363 427,384 -135
May17 170425 99.095 99.100 99.095 99.095 unch 9,083 250,262 -1,143
Jun17 170425 99.010 99.010 99.000 99.005 -0.005 15,941 74,002 -443
Jul17 170425 98.935 98.935 98.925 98.925 -0.015 62,896 155,265 +4,245
Aug17 170425 98.915 98.915 98.905 98.905 -0.010 24,595 110,350 -1,503
Sep17 170425 98.885 98.885 98.865 98.870 -0.015 8,590 25,103 +1,272
Total Volume and Open Interest 233,244 1,695,797 +12,303
Japanese Govt Bonds(SGX)
Jun17 170425 151.01 151.12 151.00 151.00 -0.02 822 19,724 +219
Sep17 170425 151.00 151.00 151.00 151.00 -0.02      
Dec17 170425 151.00 151.00 151.00 151.00 -0.02      
Total Volume and Open Interest 822 19,724 +219
Euro-Buxl(EUREX)
Jun17 170425 169.74 169.84 167.76 168.54 -1.08 33,731 201,795 +13,364
Sep17 170425 167.96 167.96 166.00 166.74 -1.06 1,316 2,873 -739
Dec17 170425 165.00 165.00 165.00 165.00 -1.08      
Total Volume and Open Interest 35,047 204,668 +12,625
Euro-Bund(EUREX)
Jun17 170425 161.32 161.47 160.65 160.98 -0.37 985,541 2,099,405 -86,752
Sep17 170425 163.16 163.16 162.39 162.70 -0.40 6,532 103,992 +4,901
Dec17 170425 160.35 160.35 159.98 159.98 -0.37 1 4 +0
Total Volume and Open Interest 992,074 2,203,401 -81,851
Euro-Bobl(EUREX)
Jun17 170425 131.51 131.60 131.33 131.42 -0.13 627,519 1,333,338 -78,251
Sep17 170425 132.18 132.18 132.08 132.12 -0.16 37 18,516 +187
Dec17 170425 131.12 131.12 131.12 131.12 -0.13      
Total Volume and Open Interest 627,556 1,351,854 -78,064
Euro-Schatz(EUREX)
Jun17 170425 112.13 112.16 112.11 112.14 -0.01 458,741 1,417,241 -26,398
Sep17 170425 112.01 112.01 111.98 111.99 -0.00 0 160 +105
Dec17 170425 112.94 112.94 112.94 112.94 -0.00      
Total Volume and Open Interest 458,741 1,417,401 -26,293
3-Mth Euribor(EUREX)
Jun17 170425 100.320 100.330 100.320 100.325 +0.005 100 34,233 -9
Sep17 170425 100.305 100.305 100.300 100.300 -0.005 607 5,023 -80
Dec17 170425 100.265 100.265 100.265 100.265 -0.005 6 6,522 +5
Total Volume and Open Interest 971 72,307 -159
Long Gilt(LIFFE)
Jun17 170425 128~13 128~16 127~30 128~07 -0~05 152,384 678,305 +6,898
Sep17 170425 127~07 127~07 127~07 127~07 -0~05 0 2 +0
Total Volume and Open Interest 152,384 678,307 +6,898
3-Mth Short Sterling(LIFFE)
Jun17 170425 99.65 99.66 99.65 99.66 +0.02 76,029 370,673 -12,669
Sep17 170425 99.62 99.63 99.62 99.63 +0.01 51,475 458,545 -11,168
Dec17 170425 99.60 99.61 99.59 99.59 unch 72,263 421,698 -8,241
Mar18 170425 99.57 99.58 99.56 99.56 -0.01 71,720 335,715 -4,009
Jun18 170425 99.55 99.55 99.52 99.53 -0.01 70,622 387,476 +13,236
Sep18 170425 99.50 99.52 99.48 99.49 -0.01 65,863 241,435 -2,979
Total Volume and Open Interest 737,859 3,257,273 -19,983
3-Mth Euribor(LIFFE)
Jun17 170425 100.325 100.330 100.320 100.325 unch 124,222 472,067 +1,577
Sep17 170425 100.295 100.305 100.295 100.300 unch 140,379 458,207 -8,746
Dec17 170425 100.265 100.275 100.255 100.260 -0.010 142,312 355,107 +11,724
Total Volume and Open Interest 1,322,532 4,023,499 +55,870
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 170425 1275.6 1276.9 1261.7 1265.6 -10.2 605 553 -1
Jun17 170425 1277.9 1279.9 1262.8 1267.2 -10.3 302,842 346,923 -1,835
Aug17 170425 1281.0 1282.9 1266.3 1270.6 -10.2 9,348 49,003 +448
Oct17 170425 1285.0 1285.7 1271.3 1273.9 -10.1 1,426 7,656 -170
Dec17 170425 1287.4 1289.5 1273.0 1277.3 -10.0 4,231 50,583 +393
Feb18 170425 1289.0 1289.0 1276.9 1280.7 -10.0 617 8,004 +51
Apr18 170425 1285.1 1286.2 1280.5 1284.2 -9.9 382 1,648 +298
Jun18 170425 1287.8 1287.8 1287.8 1287.8 -9.8 27 5,069 +4
Aug18 170425 1290.3 1291.5 1290.3 1291.5 -9.8 1 301 +0
Oct18 170425 1295.2 1295.2 1295.2 1295.2 -9.8 0 22 +0
Dec18 170425 1300.8 1300.8 1299.0 1299.0 -9.8 13 5,908 +11
Feb19 170425 1302.8 1302.8 1302.8 1302.8 -9.8 0 2 +0
Total Volume and Open Interest 320,321 481,395 -999
Silver(CMX)
May17 170425 1791.0 1797.5 1752.5 1759.1 -26.7 95,603 56,807 -11,551
Jul17 170425 1799.0 1805.0 1759.0 1765.9 -27.3 46,779 135,583 +4,569
Sep17 170425 1805.0 1812.0 1768.5 1773.5 -27.3 2,373 10,609 -184
Dec17 170425 1813.5 1823.0 1778.0 1784.2 -27.2 2,344 21,897 +480
Mar18 170425 1795.0 1795.0 1794.5 1795.0 -27.0 92 649 +14
May18 170425 1802.4 1802.4 1802.4 1802.4 -26.8 52 310 +50
Jul18 170425 1809.9 1809.9 1809.9 1809.9 -26.6 2 257 +0
Total Volume and Open Interest 148,071 227,866 -6,692
Platinum(NYMEX)
Apr17 170425 954.6 954.6 954.6 954.6 -2.6 0 14 -1
Jul17 170425 963.9 967.5 952.0 957.6 -2.6 16,946 58,820 +855
Oct17 170425 970.0 970.1 957.0 960.9 -2.9 267 5,796 +104
Jan18 170425 968.3 968.3 965.0 965.1 -2.6 105 471 +75
Total Volume and Open Interest 17,322 65,239 +1,031
Palladium(NYMEX)
Jun17 170425 794.05 799.30 788.50 796.65 +1.20 3,511 30,703 +318
Sep17 170425 794.20 798.60 790.60 796.50 +1.15 42 3,163 +28
Dec17 170425 796.70 796.70 796.70 796.70 +1.20 0 153 +0
Total Volume and Open Interest 3,553 34,020 +346
Copper(CMX)
May17 170425 255.45 259.30 254.55 257.85 +2.60 69,980 38,497 -5,834
Jul17 170425 256.70 260.50 255.75 259.10 +2.60 33,309 116,954 +1,027
Sep17 170425 258.05 261.70 257.70 260.35 +2.45 3,994 28,346 +96
Dec17 170425 259.30 263.50 259.30 262.15 +2.35 2,511 39,930 -202
Mar18 170425 263.95 264.95 262.30 263.60 +2.20 1,312 11,779 +395
Total Volume and Open Interest 112,526 265,895 -4,255
E-mini DJIA Index(CBOT)
Jun17 170425 20696 20967 20686 20945 +249 135,562 126,897 +3,218
Sep17 170425 20689 20910 20680 20891 +249 97 341 +9
Dec17 170425 20859 20859 20848 20848 +249 1 39 -1
Mar18 170425 20818 20818 20818 20818 +249      
Total Volume and Open Interest 135,660 127,277 +3,226
S & P 500(CME)
Jun17 170425 2371.90 2388.50 2368.40 2385.00 +15.00 8,777 61,593 +1,929
Sep17 170425 2382.50 2386.20 2382.50 2382.50 +15.30 0 42 -2
Dec17 170425 2377.00 2384.00 2377.00 2380.60 +15.60 0 50 +0
Mar18 170425 2378.60 2382.00 2378.60 2378.60 +15.60      
Total Volume and Open Interest 8,777 61,685 +1,927
S & P 500 E-Mini(CME)
Jun17 170425 2370.00 2389.25 2368.25 2385.00 +15.00 1,553,985 2,930,783 +17,395
Sep17 170425 2367.25 2386.75 2365.50 2382.50 +15.25 3,095 9,541 +482
Dec17 170425 2364.50 2384.50 2363.50 2380.50 +15.50 381 6,259 +140
Mar18 170425 2379.00 2379.00 2362.75 2378.50 +15.50 2 22 +1
Total Volume and Open Interest 1,557,463 2,946,605 +18,018
NASDAQ 100 E-Mini(CME)
Jun17 170425 5502.00 5557.25 5499.00 5548.25 +44.25 212,519 268,842 +9,204
Sep17 170425 5509.75 5561.25 5505.00 5553.50 +44.50 204 536 +19
Dec17 170425 5510.00 5559.25 5510.00 5558.00 +47.50 14 177 +5
Total Volume and Open Interest 212,737 269,569 +9,228
S&P Midcap 400(CME) e-Mini
Jun17 170425 1734.10 1753.70 1732.00 1746.60 +10.90 13,830 96,357 -879
Sep17 170425 1745.20 1750.40 1745.20 1745.20 +10.90 1 1 +1
Dec17 170425 1741.90 1741.90 1741.90 1741.90 +10.90      
Total Volume and Open Interest 13,831 96,358 -878
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170425 12.65 12.85 12.23 12.48 -0.20 205,374 220,862 -5,274
Jun17 170425 13.30 13.40 13.00 13.13 -0.20 96,757 82,548 +3,782
Jul17 170425 14.18 14.20 13.90 13.98 -0.20 29,660 51,114 +1,880
Total Volume and Open Interest 359,541 442,875 +5,501
S & P 600(CME)
Jun17 170425 857.60 857.60 857.60 857.60 +7.30      
Sep17 170425 856.30 856.30 856.30 856.30 +7.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170425 1396.40 1416.80 1395.80 1411.20 +15.20 140,693 437,146 +38,023
Sep17 170425 1410.00 1415.00 1410.00 1410.20 +15.50 151,964 427,835 -156,613
Dec17 170425 1409.20 1409.20 1408.40 1409.20 +16.00 168,867 358,476 +164,278
Total Volume and Open Interest 143,291 572,449 +10,244
Nikkei 225(CME)
Jun17 170425 18910 19270 18885 19225 +325 19,333 39,995 -43
Sep17 170425 19135 19275 18920 19250 +325 3 212 -1
Total Volume and Open Interest 19,336 40,207 -44
Nikkei 225(SGX)
Jun17 170425 18915 19110 18850 19090 +165 101,071 209,905 +7,609
Sep17 170425 18845 19055 18845 19055 +165 46 1,189 +19
Dec17 170425 18945 18945 18945 18945 +165 0 2,413 +0
Total Volume and Open Interest 101,129 220,568 +7,627
Nikkei 225 Mini(JPX)
Jun17 170425 18895 19115 18850 19090 +150 739,830 461,606 -22,882
Sep17 170425 18855 19065 18810 19040 +150 6,220 10,316 +1,235
Dec17 170425 18745 18935 18690 18910 +140 549 2,997 -121
Total Volume and Open Interest 799,817 532,322 +9,210
Nikkei 225(JPX)
Jun17 170425 18890 19110 18850 19090 +150 57,499 343,542 -681
Sep17 170425 18840 19070 18820 19040 +150 403 14,844 +90
Dec17 170425 18790 18920 18760 18910 +140 22 36,424 +478
Total Volume and Open Interest 57,926 454,765 +1,698
Nikkei 225(CME) Yen
Jun17 170425 18895 19240 18850 19200 +330 32,382 69,740 -2,967
Sep17 170425 19125 19165 19125 19160 +330 1 51 +0
Dec17 170425 19050 19050 19050 19050 +330      
Total Volume and Open Interest 32,383 69,791 -2,967
Nikkei 225(CME) e-Mini Yen
Jun17 170425 19200 19220 19200 19200 +330 1 19 -1
Sep17 170425 19160 19160 19160 19160 +330      
Dec17 170425 19050 19050 19050 19050 +330      
Total Volume and Open Interest 1 19 -1
CAC 40(EURONEXT)
May17 170425 5212.5 5238.5 5204.0 5223.0 +13.0 212,444 447,004 +16,768
Jun17 170425 5170.5 5187.0 5156.0 5174.0 +12.5 4,313 31,194 +924
Jul17 170425 5164.0 5164.0 5164.0 5164.0 +14.5      
Sep17 170425 5161.0 5161.0 5161.0 5161.0 +13.0 2 5,062 +1
Dec17 170425 5141.5 5141.5 5141.5 5141.5 +13.0 0 2,001 +0
Mar18 170425 5131.5 5131.5 5131.5 5131.5 +13.0      
Total Volume and Open Interest 216,759 485,265 +17,693
Hang Seng Index(HKFE)
Apr17 170425 24197 24490 24196 24478 +286 162,381 101,143 -23,944
May17 170425 24089 24382 24088 24370 +292 65,804 51,115 +37,021
Jun17 170425 23899 24180 23889 24170 +288 1,157 17,972 +623
Total Volume and Open Interest 230,001 174,308 +14,050
DAX(EUREX)
Jun17 170425 12460.0 12518.5 12450.0 12496.0 +29.5 125,039 172,396 -9,396
Sep17 170425 12452.5 12510.0 12445.0 12488.0 +29.5 388 5,786 -79
Dec17 170425 12493.0 12493.0 12480.0 12480.0 +29.5 76 3,448 +20
Total Volume and Open Interest 125,503 181,630 -9,455
Mini-DAX(EUREX)
Jun17 170425 12454.0 12520.0 12454.0 12496.0 +29.5 28,070 13,092 +1,055
Sep17 170425 12503.0 12507.0 12461.0 12488.0 +29.5 53 607 +68
Dec17 170425 12463.0 12490.0 12451.0 12480.0 +29.5 1 24 +3
Total Volume and Open Interest 28,124 13,723 +1,126
DJ EuroSTOXX 50(EUREX)
Jun17 170425 3511 3531 3510 3521 +11 1,387,749 4,042,655 +106,225
Sep17 170425 3505 3520 3504 3512 +11 746 48,487 +560
Dec17 170425 3510 3510 3500 3500 +11 2,002 34,545 +2
Total Volume and Open Interest 1,390,497 4,125,687 +106,787
Swiss Market Index(EUREX)
Jun17 170425 8665 8739 8657 8729 +89 52,145 214,613 -1,623
Sep17 170425 8684 8710 8684 8707 +89 29 4,233 +6
Dec17 170425 8680 8680 8680 8680 +90 1 102 +0
Total Volume and Open Interest 52,175 218,948 -1,617
FT-SE 100(EURONEXT)
Jun17 170425 7202.50 7235.00 7201.50 7225.00 +16.00 139,462 732,196 +94
Sep17 170425 7151.00 7166.00 7151.00 7161.50 +16.50 29 1,072 +16
Dec17 170425 7120.50 7120.50 7120.50 7120.50 +16.50 0 151 +0
Total Volume and Open Interest 139,491 733,419 +110
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 170425 20395.00 20560.00 20270.00 20482.00 +158.00 52,656 46,276 +5,816
Sep17 170425 20250.00 20470.00 20215.00 20397.00 +158.00 50 117 -13
Dec17 170425 20297.00 20297.00 20297.00 20297.00 +158.00 0 25 +0
Total Volume and Open Interest 52,706 46,418 +5,803
KOSPI 200(KFE)
Jun17 170425 282.15 285.40 282.10 285.30 +3.35 136,607 271,683 +2,075
Sep17 170425 283.15 285.90 282.70 285.85 +3.40 353 20,067 -44
Dec17 170425 282.85 284.20 282.85 284.20 +1.65 1 17,914 +130
Total Volume and Open Interest 136,961 325,726 +2,161
GSCI(CME)
May17 170425 380.20 384.45 379.90 383.75 +2.45 49 14,303 +6
Jun17 170425 384.80 384.80 384.80 384.80 +2.45      
Jul17 170425 386.70 386.70 386.70 386.70 +2.45      
Total Volume and Open Interest 49 14,303 +6
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