Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 27, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May17 170427 944.50 950.50 943.50 945.75 unch 107,831 28,506 -28,514
Jul17 170427 956.50 961.25 954.25 957.25 +0.75 182,285 360,494 +3,299
Aug17 170427 958.75 963.50 956.75 959.25 +0.75 10,297 30,062 +426
Sep17 170427 955.25 959.50 953.75 955.75 +0.25 4,963 11,895 +523
Nov17 170427 954.00 957.50 952.25 954.50 +0.50 38,153 175,115 -1,735
Jan18 170427 962.25 964.00 959.00 961.50 +0.75 2,446 12,350 +119
Mar18 170427 963.50 966.25 961.75 963.00 -0.25 1,795 9,730 +423
May18 170427 970.50 970.75 966.25 967.50 -0.25 540 4,810 +156
Jul18 170427 975.25 976.75 972.25 973.50 -0.25 563 11,702 +188
Aug18 170427 969.75 969.75 969.75 969.75 -0.25 10 63 +10
Sep18 170427 954.00 954.00 954.00 954.00 -0.25 10 45 +6
Nov18 170427 948.75 950.25 945.75 946.75 -0.25 423 3,653 +68
Jan19 170427 950.25 950.25 950.25 950.25 -0.25 0 59 +0
Mar19 170427 950.75 950.75 950.75 950.75 -0.25 0 7 +0
Total Volume and Open Interest 349,316 648,556 -25,031
Soybean Meal(CBOT)
May17 170427 309.60 311.80 308.90 310.50 +0.90 35,412 11,662 -9,208
Jul17 170427 313.40 316.20 312.80 314.80 +1.10 79,921 205,037 +3,054
Aug17 170427 314.90 317.20 314.10 315.80 +0.80 9,100 23,947 +804
Sep17 170427 315.50 317.40 314.40 316.00 +0.80 6,240 19,064 +916
Oct17 170427 314.00 315.80 313.00 314.80 +1.00 2,359 14,262 +543
Dec17 170427 314.00 316.40 313.70 315.50 +1.10 16,194 65,535 +1,739
Jan18 170427 314.90 316.40 314.00 315.60 +1.10 1,313 5,715 +409
Mar18 170427 314.00 316.20 313.80 315.20 +1.00 734 5,350 +78
May18 170427 314.80 316.30 313.80 315.30 +0.90 286 3,335 +87
Jul18 170427 316.20 318.10 315.90 317.10 +1.10 264 3,262 +91
Total Volume and Open Interest 151,996 359,624 -1,415
Soybean Oil(CBOT)
May17 170427 31.93 32.11 31.68 31.70 -0.21 49,898 9,205 -15,656
Jul17 170427 32.16 32.35 31.94 31.96 -0.20 111,892 226,532 +4,169
Aug17 170427 32.25 32.44 32.03 32.06 -0.19 18,268 28,335 +3,448
Sep17 170427 32.41 32.54 32.13 32.17 -0.18 6,003 22,399 +367
Oct17 170427 32.46 32.56 32.20 32.21 -0.19 3,478 15,018 +411
Dec17 170427 32.62 32.78 32.38 32.41 -0.21 16,217 80,511 +1,292
Jan18 170427 32.80 32.88 32.51 32.54 -0.21 1,203 6,724 +281
Mar18 170427 32.91 33.03 32.64 32.67 -0.25 610 8,211 +46
May18 170427 33.10 33.16 32.79 32.81 -0.25 197 2,827 -63
Jul18 170427 33.23 33.30 32.91 32.95 -0.26 180 2,959 +37
Total Volume and Open Interest 207,980 405,962 -5,672
Canola(WCE)
May17 170427 525.5 531.6 525.5 529.3 -1.1 4,320 2,644 -2,993
Jul17 170427 520.4 522.0 518.0 519.7 -1.9 15,595 85,540 +1,266
Nov17 170427 496.7 499.7 496.3 499.0 +2.3 3,575 64,980 +573
Jan18 170427 500.5 503.6 500.0 503.0 +2.5 590 9,571 +133
Mar18 170427 504.3 507.9 504.3 507.4 +2.8 143 798 -38
Total Volume and Open Interest 24,223 163,702 -1,059
Corn(CBOT)
May17 170427 358.75 364.00 358.50 362.00 +3.00 199,686 84,628 -45,740
Jul17 170427 366.50 371.25 366.00 369.25 +2.50 292,659 742,047 +9,053
Sep17 170427 373.50 378.25 373.00 376.25 +2.50 39,062 195,324 -379
Dec17 170427 383.75 388.75 383.25 386.75 +2.50 49,635 254,470 -1,132
Mar18 170427 393.25 398.50 393.00 396.50 +2.50 7,149 60,447 +320
May18 170427 399.75 404.50 399.50 403.00 +2.50 819 9,428 +102
Jul18 170427 404.75 409.75 404.50 408.50 +3.25 2,373 24,941 +628
Sep18 170427 399.50 399.50 399.50 399.50 +2.25 668 2,645 +174
Dec18 170427 398.50 402.25 398.00 401.00 +2.50 1,647 19,612 +165
Mar19 170427 407.25 407.25 407.25 407.25 +2.25 20 389 +11
Total Volume and Open Interest 593,730 1,394,665 -36,794
Wheat(CBOT)
May17 170427 407.00 415.00 406.00 413.50 +5.75 31,169 17,140 -15,227
Jul17 170427 426.00 433.00 425.00 431.25 +4.75 99,348 313,214 -406
Sep17 170427 440.00 446.25 438.25 444.50 +5.25 23,190 68,291 +2,432
Dec17 170427 462.00 468.75 461.00 467.50 +5.50 15,717 65,384 -174
Mar18 170427 482.00 487.75 480.25 486.50 +5.25 2,621 14,512 +372
May18 170427 492.00 497.50 490.50 496.25 +5.00 249 2,480 +24
Total Volume and Open Interest 172,516 484,880 -12,943
Wheat(KCBT)
May17 170427 412.50 423.00 411.00 420.75 +8.50 28,227 9,289 -13,076
Jul17 170427 425.50 436.25 423.75 433.75 +8.50 43,897 165,978 +2,892
Sep17 170427 443.25 452.00 440.25 449.50 +8.00 6,113 35,501 -102
Dec17 170427 466.75 476.75 465.50 474.00 +7.25 5,730 31,694 -789
Mar18 170427 484.25 492.50 482.00 489.75 +7.00 1,574 18,190 +259
May18 170427 497.00 504.00 494.75 501.25 +6.25 211 3,495 +9
Jul18 170427 506.75 513.75 504.50 511.00 +6.00 405 3,671 +25
Total Volume and Open Interest 86,220 268,206 -10,760
Wheat(MGE)
May17 170427 536.50 545.00 536.50 540.00 +2.25 6,014 3,024 -3,160
Jul17 170427 550.75 558.00 550.00 553.25 +2.50 8,462 30,942 +561
Sep17 170427 557.00 564.00 557.00 559.25 +2.25 1,528 10,497 +111
Dec17 170427 563.00 569.50 563.00 565.25 +1.25 1,155 8,530 +167
Mar18 170427 570.00 577.50 570.00 572.75 +1.00 465 5,055 +54
May18 170427 579.50 581.75 577.75 577.75 +0.75 87 2,592 +37
Total Volume and Open Interest 17,758 61,366 -2,219
Oats(CBOT)
May17 170427 221.25 223.00 221.00 223.00 +2.25 818 381 -751
Jul17 170427 220.50 222.75 219.75 222.50 +2.75 992 4,629 +684
Sep17 170427 219.50 219.50 219.50 219.50 +2.25 4 96 +0
Dec17 170427 218.50 218.50 215.25 215.75 -2.25 53 875 +12
Total Volume and Open Interest 1,867 6,041 -55
Rough Rice(CBOT)
May17 170427 9.20 9.24 9.13 9.14 -0.01 975 970 -705
Jul17 170427 9.45 9.55 9.43 9.43 unch 1,918 8,850 +1,287
Sep17 170427 9.71 9.79 9.69 9.69 +0.01 90 557 +69
Nov17 170427 9.95 10.05 9.94 9.94 +0.03 15 39 +11
Total Volume and Open Interest 2,999 10,418 +663
Live Cattle(CME)
Apr17 170427 132.700 137.000 132.500 135.600 +3.565 2,222 1,771 -1,215
Jun17 170427 118.850 121.535 118.285 121.535 +3.000 35,958 182,964 +368
Aug17 170427 115.000 117.785 114.500 117.785 +3.000 19,940 96,106 +2,387
Oct17 170427 113.900 116.750 113.480 116.750 +3.000 13,642 83,006 +2,231
Dec17 170427 114.700 117.600 114.350 117.600 +3.000 4,852 33,864 +696
Feb18 170427 114.830 117.785 114.550 117.785 +3.000 1,325 13,394 +224
Total Volume and Open Interest 79,298 419,821 +5,344
Feeder Cattle(CME)
Apr17 170427 140.100 140.850 139.985 140.850 +1.000 963 2,127 -298
May17 170427 142.450 146.575 141.735 146.575 +4.500 5,261 11,113 -172
Aug17 170427 146.750 150.350 145.550 150.350 +4.500 7,933 31,385 +1,487
Sep17 170427 146.600 150.785 145.825 150.785 +4.500 2,374 8,874 +288
Oct17 170427 145.750 150.035 145.075 150.035 +4.500 1,474 4,112 +315
Nov17 170427 144.235 148.500 143.800 148.500 +4.500 479 1,375 +110
Jan18 170427 140.000 143.985 139.050 143.825 +4.290 405 1,259 +210
Total Volume and Open Interest 18,924 60,366 +1,943
Lean Hogs(CME)
May17 170427 65.250 67.635 65.250 66.900 +2.220 372 2,011 -46
Jun17 170427 71.400 73.650 71.300 72.830 +2.080 17,561 82,309 -1,286
Jul17 170427 72.300 74.550 72.300 74.035 +2.285 6,978 30,415 +938
Aug17 170427 72.550 74.580 72.550 74.150 +2.000 4,914 33,727 +165
Oct17 170427 65.000 65.975 64.830 65.680 +1.295 3,239 40,867 +1,032
Dec17 170427 60.750 61.500 60.650 61.285 +0.800 1,189 18,615 +39
Feb18 170427 65.050 65.785 65.050 65.785 +0.935 384 4,670 +106
Apr18 170427 68.450 69.200 68.450 69.200 +0.700 398 3,466 +195
Total Volume and Open Interest 35,252 217,870 +1,234
Class III Milk(CME)
Apr17 170427 15.18 15.20 15.18 15.18 -0.03 124 5,327 -10
May17 170427 15.40 15.53 15.30 15.50 +0.18 281 4,924 -12
Jun17 170427 15.38 15.67 15.35 15.64 +0.28 230 5,020 +44
Jul17 170427 15.90 16.16 15.86 16.10 +0.25 57 3,545 +22
Aug17 170427 16.32 16.56 16.25 16.49 +0.24 90 3,052 +38
Sep17 170427 16.55 16.75 16.50 16.75 +0.23 38 3,020 +33
Oct17 170427 16.56 16.75 16.55 16.74 +0.18 27 2,424 +21
Nov17 170427 16.50 16.68 16.50 16.68 +0.22 13 2,106 +12
Dec17 170427 16.39 16.56 16.36 16.56 +0.14 3 2,081 +2
Jan18 170427 16.29 16.37 16.29 16.37 +0.08 8 629 +6
Feb18 170427 16.29 16.30 16.29 16.29 unch 7 619 +7
Mar18 170427 16.24 16.24 16.24 16.24 unch 7 561 +7
Apr18 170427 16.23 16.23 16.23 16.23 unch 7 368 +7
Total Volume and Open Interest 906 34,779 +191
Cocoa(ICE)
May17 170427 1876 1876 1876 1876 -7 3 38 -128
Jul17 170427 1879 1884 1842 1868 -7 21,103 153,505 -816
Sep17 170427 1885 1891 1852 1877 -6 6,830 60,866 -501
Dec17 170427 1906 1912 1875 1899 -5 4,337 30,021 +121
Mar18 170427 1933 1940 1904 1928 -4 1,562 22,066 +164
May18 170427 1953 1956 1927 1945 -4 781 8,281 +200
Jul18 170427 1954 1963 1945 1962 -3 111 6,821 +28
Total Volume and Open Interest 35,303 293,614 -534
Coffee "C"(ICE)
May17 170427 128.45 128.45 127.10 127.10 -1.05 48 85 -3
Jul17 170427 130.75 131.40 128.65 129.50 -1.20 20,205 107,818 +863
Sep17 170427 133.40 133.75 131.10 131.90 -1.20 7,687 37,321 -706
Dec17 170427 136.95 137.25 134.65 135.45 -1.25 5,306 31,633 +631
Mar18 170427 140.30 140.60 138.05 138.90 -1.20 2,780 11,449 +500
May18 170427 142.20 142.75 140.25 141.10 -1.15 654 5,241 +10
Total Volume and Open Interest 36,847 201,797 +1,306
Orange Juice(ICE)
May17 170427 160.45 161.20 155.10 156.20 -4.55 563 893 -405
Jul17 170427 160.00 160.90 154.55 155.95 -3.80 865 7,544 +323
Sep17 170427 157.25 158.00 153.00 154.10 -2.75 99 1,289 +8
Nov17 170427 155.00 155.00 151.00 152.25 -2.70 41 645 +4
Jan18 170427 152.05 152.05 152.05 152.05 -2.90 9 199 +1
Mar18 170427 152.75 152.75 152.75 152.75 -2.90 0 43 +0
Total Volume and Open Interest 1,577 10,639 -69
Sugar #11(ICE)
May17 170427 15.45 15.69 15.12 15.18 -0.20 43,009 33,186 -15,484
Jul17 170427 15.70 15.86 15.35 15.43 -0.14 116,402 371,377 +6,656
Oct17 170427 15.98 16.09 15.63 15.68 -0.17 32,578 151,149 +895
Mar18 170427 16.58 16.64 16.23 16.27 -0.19 14,209 113,822 +798
May18 170427 16.50 16.62 16.22 16.26 -0.21 3,659 33,991 +225
Jul18 170427 16.48 16.59 16.21 16.25 -0.23 2,811 18,371 -102
Oct18 170427 16.70 16.77 16.41 16.45 -0.23 2,228 24,491 +1,089
Mar19 170427 17.02 17.06 16.73 16.81 -0.21 785 12,859 +279
Total Volume and Open Interest 216,039 770,407 -5,510
London Cocoa(LCE)
May17 170427 1438 1441 1415 1435 -10 3,530 43,412 -2,813
Jul17 170427 1470 1472 1443 1464 -9 17,385 96,850 -221
Sep17 170427 1486 1490 1464 1484 -8 5,415 40,896 +70
Dec17 170427 1512 1518 1493 1510 -10 5,719 48,873 +860
Mar18 170427 1538 1544 1520 1536 -11 3,243 34,129 +165
May18 170427 1556 1558 1534 1552 -11 1,522 11,307 +372
Jul18 170427 1569 1572 1551 1568 -12 758 7,561 +87
Total Volume and Open Interest 37,986 288,498 -1,301
London Sugar(LCE)
Aug17 170427 455.00 458.50 445.80 446.40 -6.90 7,088 43,291 +478
Oct17 170427 441.10 444.50 434.70 435.80 -3.60 2,093 21,332 +600
Dec17 170427 437.40 440.70 431.80 433.00 -2.90 789 8,650 +330
Mar18 170427 441.40 442.20 434.00 434.70 -3.20 396 5,644 +69
May18 170427 439.90 439.90 434.90 435.70 -3.80 184 2,738 +64
Total Volume and Open Interest 10,690 83,692 +1,625
Cotton(ICE)
May17 170427 79.91 79.91 79.23 79.32 -1.37 24 146 -51
Jul17 170427 79.31 79.36 77.85 77.96 -1.43 17,376 136,829 +3,134
Oct17 170427 75.55 75.78 75.55 75.78 -0.84 18 80 +0
Dec17 170427 74.98 75.01 74.01 74.30 -0.70 6,123 101,882 +1,669
Mar18 170427 74.60 74.61 73.72 74.06 -0.55 401 9,338 +234
May18 170427 74.25 74.25 73.75 74.07 -0.39 66 1,156 +16
Total Volume and Open Interest 24,069 252,911 +5,028
Lumber(CME)
May17 170427 378.8 380.8 377.2 377.7 +0.5 689 1,485 -237
Jul17 170427 387.1 389.6 385.0 386.0 +1.0 845 3,355 +34
Sep17 170427 391.2 392.6 389.9 389.9 -0.1 203 662 +3
Nov17 170427 388.0 388.0 383.2 385.2 -1.4 31 266 +10
Total Volume and Open Interest 1,768 5,854 -190
Crude Oil(NYM)
Jun17 170427 49.22 49.43 48.20 48.97 -0.65 655,717 602,246 -5,140
Jul17 170427 49.52 49.76 48.55 49.31 -0.65 111,607 236,775 -2,372
Aug17 170427 49.81 50.00 48.80 49.56 -0.65 51,182 108,931 +4,038
Sep17 170427 50.05 50.25 49.06 49.80 -0.65 41,871 189,206 -560
Oct17 170427 50.39 50.41 49.30 50.01 -0.66 15,257 81,311 +1,042
Nov17 170427 50.57 50.61 49.59 50.18 -0.66 10,825 63,065 +637
Dec17 170427 50.68 50.78 49.63 50.32 -0.66 66,782 285,259 +4,057
Jan18 170427 50.82 50.85 49.85 50.42 -0.66 7,730 62,240 -34
Feb18 170427 50.70 50.73 49.90 50.47 -0.66 5,808 34,806 +307
Mar18 170427 50.97 50.97 49.88 50.49 -0.66 9,803 55,503 +1,888
Apr18 170427 50.18 50.62 49.97 50.48 -0.67 3,385 20,257 -235
May18 170427 50.88 50.90 50.02 50.44 -0.68 2,000 17,380 -50
Jun18 170427 50.83 50.85 49.88 50.39 -0.68 23,523 93,351 -4,829
Jul18 170427 50.33 50.33 50.13 50.33 -0.68 2,481 13,630 -635
Aug18 170427 50.28 50.28 50.28 50.28 -0.68 4,756 11,862 +2,911
Sep18 170427 50.24 50.24 50.10 50.24 -0.68 11,732 25,222 -3,315
Total Volume and Open Interest 1,067,070 2,190,783 +2,511
e-miNY Crude Oil(NYM)
Jun17 170427 49.200 49.425 48.200 48.975 -0.650 11,836 2,333 +227
Jul17 170427 49.725 49.725 48.575 49.300 -0.650 246 308 +5
Aug17 170427 49.950 49.950 48.825 49.550 -0.650 5 67 +4
Sep17 170427 49.500 50.000 49.175 49.800 -0.650 1 188 +1
Oct17 170427 50.050 50.225 49.350 50.000 -0.675 1 10 +1
Nov17 170427 50.175 50.175 49.600 50.175 -0.675 0 178 +0
Dec17 170427 50.500 50.550 49.725 50.325 -0.650 2 291 +0
Jan18 170427 50.600 50.600 50.100 50.425 -0.650 0 39 +0
Feb18 170427 50.475 50.475 50.150 50.475 -0.650 0 49 +0
Mar18 170427 50.500 50.500 50.500 50.500 -0.650 0 10 +0
Total Volume and Open Interest 12,091 3,688 +238
NY Harbor ULSD(NYM)
May17 170427 152.84 153.30 149.07 150.72 -2.95 25,221 14,291 -8,224
Jun17 170427 153.17 153.80 149.54 151.16 -3.01 72,105 127,926 -91
Jul17 170427 153.93 154.49 150.36 151.87 -2.99 27,797 79,159 +442
Aug17 170427 154.81 155.31 151.28 152.73 -2.95 14,927 27,534 +1,075
Sep17 170427 156.06 156.31 152.44 153.88 -2.88 10,434 33,008 -297
Oct17 170427 157.22 157.33 153.76 155.10 -2.85 4,017 12,781 -2
Nov17 170427 157.75 157.97 154.90 156.20 -2.85 3,017 13,842 -282
Dec17 170427 159.10 159.10 155.79 157.12 -2.84 15,484 62,174 +1,889
Jan18 170427 159.85 159.85 156.95 158.13 -2.79 957 10,710 +240
Feb18 170427 158.35 159.37 157.45 158.69 -2.74 277 3,900 +67
Mar18 170427 158.39 159.44 157.76 158.75 -2.66 274 6,352 +57
Apr18 170427 157.80 158.89 157.20 158.07 -2.62 188 2,737 +44
May18 170427 157.80 158.71 156.90 157.86 -2.58 105 2,056 +33
Jun18 170427 159.42 159.57 156.85 157.89 -2.54 1,329 13,986 +180
Total Volume and Open Interest 177,200 426,201 -4,415
RBOB Gasoline(NYM)
May17 170427 157.93 158.24 153.90 155.00 -4.03 28,296 13,822 -6,305
Jun17 170427 158.48 158.73 154.28 155.43 -4.01 91,689 139,740 -1,482
Jul17 170427 158.59 158.86 154.67 155.82 -3.86 54,691 68,309 +1,588
Aug17 170427 158.02 158.39 154.43 155.60 -3.59 32,152 30,524 -432
Sep17 170427 156.85 157.20 153.43 154.64 -3.26 28,617 38,817 -784
Oct17 170427 145.67 145.67 142.50 143.58 -3.01 9,328 30,342 -629
Nov17 170427 143.25 143.25 140.58 141.51 -2.88 4,075 19,745 +313
Dec17 170427 141.50 141.50 138.74 139.88 -2.81 9,905 38,174 +336
Jan18 170427 141.30 141.30 138.75 139.84 -2.69 170 5,847 +12
Feb18 170427 140.43 141.39 140.00 141.03 -2.53 84 2,838 +15
Total Volume and Open Interest 260,716 411,656 -7,674
e-miNY RBOB Gasoline(NYM)
May17 170427 155.00 155.00 155.00 155.00 -4.00 0 1 +0
Jun17 170427 155.40 155.40 155.40 155.40 -4.00      
Jul17 170427 155.80 155.80 155.80 155.80 -3.90      
Aug17 170427 155.60 155.60 155.60 155.60 -3.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun17 170427 3.255 3.266 3.207 3.239 -0.032 199,772 271,632 +10,266
Jul17 170427 3.336 3.345 3.290 3.320 -0.030 53,340 212,072 +2,232
Aug17 170427 3.368 3.375 3.321 3.351 -0.030 26,598 85,370 +4,287
Sep17 170427 3.352 3.363 3.311 3.338 -0.031 19,738 125,837 +101
Oct17 170427 3.368 3.376 3.327 3.354 -0.031 35,588 156,954 +3,481
Nov17 170427 3.428 3.430 3.388 3.413 -0.027 9,884 51,209 +50
Dec17 170427 3.559 3.559 3.516 3.541 -0.027 9,568 71,155 +1,931
Jan18 170427 3.619 3.625 3.585 3.611 -0.026 17,279 100,089 +2,176
Feb18 170427 3.580 3.595 3.559 3.579 -0.027 4,291 39,263 +398
Mar18 170427 3.493 3.510 3.475 3.494 -0.029 11,670 59,619 +1,169
Apr18 170427 2.979 2.983 2.953 2.966 -0.021 13,174 92,196 +549
May18 170427 2.915 2.918 2.892 2.902 -0.020 4,767 31,542 -236
Jun18 170427 2.940 2.940 2.918 2.929 -0.020 2,420 17,676 +377
Jul18 170427 2.957 2.962 2.950 2.956 -0.020 1,337 19,302 +261
Aug18 170427 2.958 2.963 2.958 2.962 -0.020 706 18,405 +7
Sep18 170427 2.941 2.941 2.928 2.937 -0.020 553 14,803 +156
Total Volume and Open Interest 420,872 1,471,806 +23,361
Brent Crude Oil(ICE)
Jun17 170427 51.57 51.76 50.45 51.44 -0.38 206,557 97,884 -40,614
Jul17 170427 52.11 52.28 51.01 51.82 -0.59 421,762 549,634 -12,307
Aug17 170427 52.58 52.59 51.37 52.13 -0.61 162,410 248,536 +24,922
Sep17 170427 52.75 52.83 51.61 52.35 -0.62 69,059 229,931 +4,717
Oct17 170427 52.92 53.00 51.80 52.51 -0.62 44,229 148,730 +3,187
Nov17 170427 53.02 53.10 51.94 52.63 -0.62 22,240 90,442 +1,994
Dec17 170427 53.11 53.18 52.01 52.70 -0.62 97,025 275,760 +1,120
Jan18 170427 53.19 53.19 52.11 52.75 -0.62 8,601 48,316 +1,303
Feb18 170427 53.18 53.18 52.14 52.76 -0.61 2,892 35,146 +31
Mar18 170427 52.73 52.76 52.26 52.76 -0.60 6,401 42,322 -337
Apr18 170427 52.70 52.74 52.70 52.74 -0.60 2,007 20,480 -236
May18 170427 52.71 52.71 52.71 52.71 -0.60 1,522 20,442 +228
Jun18 170427 53.09 53.16 52.07 52.66 -0.61 19,691 93,273 -760
Jul18 170427 52.72 52.72 52.63 52.63 -0.61 1,291 14,191 +388
Total Volume and Open Interest 1,104,666 2,391,277 -14,306
Gas Oil(ICE)
May17 170427 464.25 464.50 450.75 451.25 -16.00 37,424 153,588 -1,514
Jun17 170427 466.00 466.00 452.50 453.00 -15.50 70,809 162,559 -1,564
Jul17 170427 467.00 467.25 454.75 455.25 -15.00 24,505 109,022 -1,777
Aug17 170427 469.00 469.00 457.25 457.75 -14.50 10,689 55,560 +103
Sep17 170427 471.00 471.50 460.00 460.50 -14.00 10,620 55,260 +927
Oct17 170427 474.50 474.50 463.50 464.00 -13.75 3,967 44,810 +718
Nov17 170427 476.00 476.00 464.75 465.25 -13.75 2,320 19,907 +478
Dec17 170427 476.25 476.75 465.75 466.25 -13.50 18,166 91,046 +3,299
Jan18 170427 478.75 478.75 468.25 468.25 -13.50 892 18,711 +348
Feb18 170427 480.25 480.25 469.75 469.75 -13.50 440 9,797 +110
Total Volume and Open Interest 189,057 903,603 +3,178
Ethanol(CBOT)
May17 170427 1.585 1.600 1.577 1.592 -0.003 170 373 -52
Jun17 170427 1.580 1.591 1.570 1.585 +0.001 535 2,980 -53
Jul17 170427 1.552 1.577 1.552 1.573 +0.001 71 237 +8
Aug17 170427 1.565 1.565 1.555 1.560 +0.002 19 518 +17
Sep17 170427 1.545 1.546 1.545 1.545 +0.006 1 88 +0
Oct17 170427 1.537 1.537 1.537 1.537 +0.006 20 150 -13
Nov17 170427 1.518 1.526 1.518 1.519 +0.006 0 97 +0
Dec17 170427 1.499 1.505 1.499 1.499 +0.006 0 320 +0
Total Volume and Open Interest 816 4,766 -93
WTI Crude Oil(ICE)
Jun17 170427 49.38 49.42 48.22 48.97 -0.65 66,244 104,039 -1,651
Jul17 170427 49.71 49.75 48.56 49.31 -0.65 59,490 73,709 -2,840
Aug17 170427 49.96 49.98 48.82 49.56 -0.65 30,640 34,743 -480
Sep17 170427 50.22 50.22 49.06 49.80 -0.65 13,776 45,552 +1,750
Oct17 170427 50.39 50.39 49.30 50.01 -0.66 8,011 22,818 +775
Nov17 170427 50.45 50.45 49.49 50.18 -0.66 3,639 5,532 -18
Dec17 170427 50.75 50.76 49.64 50.32 -0.66 23,315 108,293 -1,198
Jan18 170427 50.58 50.58 49.76 50.42 -0.66 1,416 7,005 -41
Feb18 170427 50.47 50.47 50.47 50.47 -0.66 813 4,312 -55
Mar18 170427 50.49 50.49 50.49 50.49 -0.66 826 9,598 +15
Apr18 170427 50.48 50.48 50.48 50.48 -0.67 345 2,604 +224
May18 170427 50.44 50.44 50.44 50.44 -0.68 163 1,205 +103
Jun18 170427 50.27 50.39 50.03 50.39 -0.68 2,140 35,791 -102
Jul18 170427 50.33 50.33 50.33 50.33 -0.68 69 385 +1
Aug18 170427 50.28 50.28 50.28 50.28 -0.68 0 1,538 +0
Sep18 170427 50.24 50.24 50.24 50.24 -0.68 2 2,070 -1
Total Volume and Open Interest 217,646 597,192 -2,051
US Dollar Index(ICE)
Jun17 170427 98.855 99.210 98.690 98.955 +0.035 32,955 68,614 +289
Sep17 170427 98.690 99.050 98.565 98.795 +0.035 121 1,244 +13
Dec17 170427 98.480 98.900 98.480 98.620 +0.035 16 579 +5
Total Volume and Open Interest 33,097 70,521 +312
Australian Dollar(CME)
Jun17 170427 74.68 74.86 74.33 74.64 +0.04 126,056 111,616 +4,833
Sep17 170427 74.65 74.74 74.24 74.54 +0.04 347 1,388 +35
Dec17 170427 74.40 74.53 74.25 74.46 +0.03 32 116 +24
Total Volume and Open Interest 126,575 113,445 +4,886
British Pound(CME)
Jun17 170427 128.59 129.35 128.57 129.24 +0.62 95,692 260,374 +780
Sep17 170427 129.21 129.66 128.94 129.58 +0.62 192 782 +45
Dec17 170427 129.96 129.99 129.33 129.96 +0.62 16 517 +2
Total Volume and Open Interest 96,123 262,631 +920
Canadian Dollar(CME)
Jun17 170427 73.46 73.96 73.19 73.48 -0.02 98,913 167,863 +7,584
Sep17 170427 73.58 74.07 73.32 73.59 -0.02 67 2,819 +24
Dec17 170427 73.90 74.18 73.48 73.72 -0.01 14 1,884 +8
Mar18 170427 73.75 74.29 73.63 73.84 -0.01 0 108 +0
Total Volume and Open Interest 99,421 173,342 +7,838
Japanese Yen(CME)
Jun17 170427 90.16 90.23 89.77 90.07 +0.11 218,209 197,964 -2,853
Sep17 170427 90.46 90.58 90.15 90.45 +0.11 279 2,507 +103
Dec17 170427 90.89 90.96 90.65 90.89 +0.09 0 187 +0
Total Volume and Open Interest 219,107 201,303 -2,876
Swiss Franc(CME)
Jun17 170427 100.95 101.09 100.66 100.96 +0.04 24,815 45,236 -1,417
Sep17 170427 101.56 101.66 101.27 101.56 +0.04 6 215 +5
Dec17 170427 101.96 102.23 101.96 102.20 +0.03 0 12 +0
Total Volume and Open Interest 24,821 45,470 -1,412
EuroFX(CME)
Jun17 170427 109.31 109.59 108.77 109.09 -0.17 242,147 403,164 -2,673
Sep17 170427 109.91 110.10 109.30 109.60 -0.18 916 3,181 +75
Dec17 170427 110.16 110.61 109.86 110.17 -0.16 155 679 +2
Total Volume and Open Interest 243,979 408,426 -2,580
Mexican Peso(CME)
May17 170427 524.00 524.00 524.00 524.00 +5.00 0 10 +0
Jun17 170427 516.25 524.75 515.75 520.88 +5.00 76,765 176,945 -206
Total Volume and Open Interest 76,780 177,167 -192
Brazilian Real(CME)
May17 170427 313.70 316.50 313.55 314.75 +0.85 13,108 13,687 -4,263
Jun17 170427 311.30 313.90 311.00 312.20 +0.85 16,689 22,238 +12,714
Jul17 170427 310.40 310.40 310.40 310.40 +0.90      
Aug17 170427 308.20 308.20 308.20 308.20 +0.70      
Total Volume and Open Interest 29,797 35,925 +8,451
30-Year T-Bonds(CBOT)
Jun17 170427 152~260 153~010 152~070 152~230 +0~020 260,869 648,658 +8,400
Sep17 170427 151~160 151~250 151~020 151~170 +0~020 42 508 +17
Dec17 170427 151~170 151~170 151~170 151~170 +0~020      
Total Volume and Open Interest 260,911 649,166 +8,417
10-Year T-Notes(CBOT)
Jun17 170427 125~190 125~250 125~140 125~205 +0~025 1,505,845 3,226,400 +47,002
Sep17 170427 125~075 125~140 125~040 125~100 +0~025 4,416 9,802 +783
Dec17 170427 125~100 125~100 125~100 125~100 +0~025      
Total Volume and Open Interest 1,510,261 3,236,202 +47,785
5-Year T-Notes(CBOT)
Jun17 170427 118~102 118~146 118~082 118~124 +0~022 794,777 3,230,707 +59,768
Sep17 170427 117~240 117~286 117~224 117~264 +0~024 1,258 8,204 +192
Dec17 170427 117~264 117~264 117~264 117~264 +0~024      
Total Volume and Open Interest 796,035 3,238,911 +59,960
2 Year T-Notes(CBOT)
Jun17 170427 108~094 108~106 108~090 108~104 +0~010 228,584 1,375,378 -18,780
Sep17 170427 108~054 108~054 108~054 108~054 +0~014 119 1,663 +1
Dec17 170427 108~054 108~054 108~054 108~054 +0~014      
Total Volume and Open Interest 228,703 1,377,041 -18,779
Eurodollars(CME)
Jun17 170427 98.700 98.725 98.695 98.720 +0.020 187,507 1,529,815 +47,122
Sep17 170427 98.580 98.605 98.575 98.600 +0.025 205,657 1,362,292 -2,616
Dec17 170427 98.500 98.525 98.495 98.515 +0.020 197,795 1,598,307 +5,498
Mar18 170427 98.410 98.440 98.405 98.435 +0.025 150,706 1,112,558 +7,065
Jun18 170427 98.320 98.350 98.315 98.345 +0.030 193,328 970,080 +14,606
Sep18 170427 98.225 98.260 98.215 98.250 +0.030 140,123 855,123 -8,230
Dec18 170427 98.125 98.165 98.115 98.155 +0.035 178,115 1,479,863 +55,204
Mar19 170427 98.065 98.105 98.050 98.095 +0.035 125,959 735,192 +6,180
Jun19 170427 97.995 98.040 97.990 98.030 +0.035 102,297 683,738 +8,822
Sep19 170427 97.940 97.985 97.925 97.970 +0.035 71,356 609,715 -900
Dec19 170427 97.860 97.905 97.845 97.890 +0.035 87,500 617,294 -10,747
Mar20 170427 97.810 97.860 97.800 97.845 +0.035 79,515 381,710 +4,108
Jun20 170427 97.765 97.810 97.745 97.795 +0.035 40,529 236,022 +344
Sep20 170427 97.715 97.760 97.700 97.745 +0.035 36,781 204,371 -1,599
Dec20 170427 97.655 97.700 97.635 97.685 +0.035 34,517 289,758 -2,535
Mar21 170427 97.615 97.655 97.595 97.645 +0.035 35,613 116,893 -2,599
Jun21 170427 97.570 97.610 97.555 97.595 +0.030 28,889 127,337 +2,571
Sep21 170427 97.515 97.560 97.505 97.545 +0.030 20,613 74,795 +216
Total Volume and Open Interest 1,977,139 13,319,472 +125,147
Ultra T-Bond(CBOT)
Jun17 170427 162~21 162~29 161~30 162~17 +0~02 78,422 732,336 -804
Sep17 170427 161~15 161~22 161~01 161~15 +0~02 495 1,256 +328
Dec17 170427 161~15 161~15 161~15 161~15 +0~02      
Total Volume and Open Interest 78,917 733,592 -476
Ultra 10-Yr T-Note(CBOT)
Jun17 170427 135~060 135~145 134~310 135~090 +0~060 74,365 351,686 +1,457
Sep17 170427 134~170 134~170 134~170 134~170 +0~060      
Dec17 170427 134~170 134~170 134~170 134~170 +0~060      
Total Volume and Open Interest 74,365 351,686 +1,457
30 Day Federal Funds(CBOT)
Apr17 170427 99.105 99.107 99.105 99.105 unch 32,597 403,504 -23,070
May17 170427 99.095 99.095 99.095 99.095 unch 9,243 248,898 +357
Jun17 170427 99.005 99.010 99.000 99.005 unch 10,774 105,125 +30,986
Jul17 170427 98.930 98.935 98.925 98.930 +0.005 34,421 156,984 -1,147
Aug17 170427 98.905 98.915 98.900 98.910 +0.005 13,536 113,912 +877
Sep17 170427 98.870 98.875 98.860 98.875 +0.005 6,749 24,680 -361
Total Volume and Open Interest 175,793 1,714,411 +13,637
Japanese Govt Bonds(SGX)
Jun17 170427 151.03 151.05 150.96 150.99 -0.05 934 20,078 +330
Sep17 170427 150.99 150.99 150.99 150.99 -0.05      
Dec17 170427 150.99 150.99 150.99 150.99 -0.05      
Total Volume and Open Interest 934 20,078 +330
Euro-Buxl(EUREX)
Jun17 170427 168.66 170.26 168.18 169.96 +0.98 49,068 195,156 +716
Sep17 170427 166.98 168.20 166.70 168.16 +0.98 356 3,481 +488
Dec17 170427 166.42 166.42 166.42 166.42 +0.98      
Total Volume and Open Interest 49,424 198,637 +1,204
Euro-Bund(EUREX)
Jun17 170427 161.25 162.15 161.02 162.01 +0.74 746,217 2,084,787 +43,578
Sep17 170427 162.90 163.89 162.79 163.81 +0.77 13,446 118,658 +4,781
Dec17 170427 161.20 161.31 161.20 161.31 +1.04 0 8 +5
Total Volume and Open Interest 759,663 2,203,453 +48,364
Euro-Bobl(EUREX)
Jun17 170427 131.54 131.94 131.44 131.92 +0.35 473,760 1,355,380 +50,650
Sep17 170427 132.25 132.66 132.25 132.66 +0.37 2,628 27,728 +6,585
Dec17 170427 131.62 131.62 131.62 131.62 +0.35      
Total Volume and Open Interest 476,388 1,383,108 +57,235
Euro-Schatz(EUREX)
Jun17 170427 112.15 112.28 112.13 112.26 +0.10 216,432 1,385,468 +68,489
Sep17 170427 112.01 112.12 111.99 112.12 +0.10 2,108 3,647 +1,380
Dec17 170427 113.07 113.07 113.07 113.07 +0.10      
Total Volume and Open Interest 218,540 1,389,115 +69,869
3-Mth Euribor(EUREX)
Jun17 170427 100.330 100.330 100.330 100.330 +0.010 2 34,220 +0
Sep17 170427 100.315 100.315 100.315 100.315 +0.015 606 4,829 -300
Dec17 170427 100.290 100.290 100.285 100.285 +0.020 102 6,624 +0
Total Volume and Open Interest 973 72,060 -350
Long Gilt(LIFFE)
Jun17 170427 128~05 128~16 127~31 128~15 +0~09 164,843 689,160 +6,599
Sep17 170427 127~12 127~12 127~12 127~12 +0~09 0 2 +0
Total Volume and Open Interest 164,843 689,162 +6,599
3-Mth Short Sterling(LIFFE)
Jun17 170427 99.67 99.67 99.66 99.67 +0.00 19,503 373,173 -510
Sep17 170427 99.63 99.65 99.63 99.64 +0.01 53,900 455,306 -749
Dec17 170427 99.60 99.62 99.60 99.61 +0.01 48,810 425,221 +4,114
Mar18 170427 99.57 99.59 99.56 99.58 +0.01 60,729 343,690 +1,651
Jun18 170427 99.54 99.56 99.52 99.55 +0.02 53,904 386,753 -196
Sep18 170427 99.49 99.52 99.48 99.51 +0.02 41,075 245,781 +2,853
Total Volume and Open Interest 484,438 3,294,776 +11,979
3-Mth Euribor(LIFFE)
Jun17 170427 100.325 100.330 100.320 100.330 +0.005 54,121 469,063 -4,417
Sep17 170427 100.300 100.315 100.300 100.315 +0.010 96,558 451,930 -150
Dec17 170427 100.265 100.290 100.265 100.290 +0.020 99,482 382,282 +10,802
Total Volume and Open Interest 945,324 4,097,537 +3,982
3-Mth Aus T-Bills(SFE)
Jun17 170427 98.26 98.27 98.26 98.27 unch 27,926 145,337 -7,006
Sep17 170427 98.26 98.27 98.26 98.27 unch 14,952 200,754 +641
Dec17 170427 98.23 98.24 98.23 98.24 +0.01 24,226 208,354 +1,948
Mar18 170427 98.17 98.18 98.16 98.18 +0.01 19,283 142,433 +3,826
Jun18 170427 98.09 98.11 98.09 98.10 +0.01 18,987 117,283 +1,547
Sep18 170427 98.00 98.02 98.00 98.02 +0.02 10,728 82,250 +561
Dec18 170427 97.92 97.94 97.92 97.93 +0.01 9,027 53,041 -1,212
Mar19 170427 97.83 97.86 97.83 97.85 +0.01 4,200 34,711 +1,388
Jun19 170427 97.76 97.78 97.76 97.77 +0.01 799 9,600 +954
Sep19 170427 97.70 97.70 97.70 97.70 +0.01 647 636 +126
Total Volume and Open Interest 131,242 999,729 +3,017
10-Year Aus T-Bonds(SFE)
Jun17 170427 97.35 97.39 97.34 97.36 +0.02 122,882 935,962 -196
Sep17 170427 97.36 97.36 97.36 97.36 +0.02 0 219 +0
Total Volume and Open Interest 122,882 936,181 -196
3-Year Aus T-Bonds(SFE)
Jun17 170427 98.12 98.16 98.11 98.14 +0.02 183,796 918,021 +15,053
Sep17 170427 98.14 98.14 98.14 98.14 +0.02      
Total Volume and Open Interest 183,796 918,021 +15,053
Gold(CMX)
Jun17 170427 1270.2 1271.1 1261.8 1265.9 +1.7 241,045 338,765 -1,326
Aug17 170427 1274.0 1274.1 1265.6 1269.3 +1.7 5,324 51,566 +1,162
Oct17 170427 1275.5 1275.5 1268.9 1272.6 +1.7 500 7,688 +18
Dec17 170427 1280.5 1280.5 1272.0 1275.9 +1.7 3,853 52,668 +1,137
Feb18 170427 1278.3 1281.5 1276.4 1279.3 +1.7 502 7,766 -15
Apr18 170427 1282.2 1282.8 1280.6 1282.8 +1.7 52 1,830 +35
Jun18 170427 1288.5 1288.5 1285.1 1286.5 +1.7 29 5,131 +6
Aug18 170427 1290.2 1290.2 1290.2 1290.2 +1.7 10 308 +1
Oct18 170427 1293.9 1293.9 1293.9 1293.9 +1.7 0 22 +0
Dec18 170427 1295.3 1297.7 1295.3 1297.7 +1.7 5 5,911 +3
Feb19 170427 1301.5 1301.5 1301.5 1301.5 +1.7 0 2 +0
Total Volume and Open Interest 252,476 476,267 +282
Silver(CMX)
May17 170427 1746.0 1747.0 1720.0 1726.5 -9.8 102,002 17,363 -14,992
Jul17 170427 1751.5 1754.0 1726.5 1733.4 -9.7 67,568 152,059 +6,774
Sep17 170427 1760.0 1760.0 1734.5 1740.8 -9.9 2,396 11,724 +408
Dec17 170427 1769.5 1770.5 1745.5 1751.5 -10.0 1,011 22,798 +43
Mar18 170427 1778.0 1778.0 1762.0 1762.3 -10.0 31 680 +31
May18 170427 1769.7 1769.7 1769.7 1769.7 -10.0 1 311 +1
Jul18 170427 1777.2 1777.2 1777.2 1777.2 -10.0 3 258 +1
Total Volume and Open Interest 174,099 207,241 -7,541
Platinum(NYMEX)
Jul17 170427 952.3 954.5 942.5 948.8 +0.3 15,090 59,346 +491
Oct17 170427 954.6 955.5 946.6 952.3 +0.4 454 5,952 +114
Jan18 170427 950.0 956.2 950.0 956.1 +0.4 31 476 -5
Apr18 170427 959.6 959.6 959.6 959.6 +0.4 0 65 +0
Total Volume and Open Interest 15,639 65,915 +588
Palladium(NYMEX)
Jun17 170427 807.70 815.80 800.20 813.00 +7.85 4,161 31,001 +311
Sep17 170427 808.60 815.70 800.35 812.85 +7.90 291 3,493 +216
Dec17 170427 814.00 814.00 811.30 813.00 +7.85 0 153 +0
Total Volume and Open Interest 4,453 34,647 +526
Copper(CMX)
May17 170427 259.05 259.05 255.35 258.00 -0.85 53,314 15,673 -10,330
Jul17 170427 260.15 260.15 256.55 259.30 -0.75 54,378 125,500 +1,935
Sep17 170427 261.00 261.15 257.75 260.40 -0.70 9,278 29,635 +725
Dec17 170427 262.50 262.60 259.50 262.00 -0.70 7,281 39,413 -520
Mar18 170427 263.45 263.90 260.75 263.20 -0.75 1,509 11,805 -35
Total Volume and Open Interest 127,496 251,674 -8,839
E-mini DJIA Index(CBOT)
Jun17 170427 20900 20949 20871 20898 -7 164,795 132,459 -547
Sep17 170427 20880 20896 20827 20849 -8 207 422 +68
Dec17 170427 20849 20849 20788 20803 -8 1 39 +0
Mar18 170427 20773 20773 20773 20773 -8      
Total Volume and Open Interest 165,003 132,920 -479
S & P 500(CME)
Jun17 170427 2381.60 2388.00 2379.00 2386.10 +3.90 5,421 63,811 +1,613
Sep17 170427 2383.60 2384.60 2377.30 2383.60 +3.80 20 42 +0
Dec17 170427 2381.80 2382.70 2375.40 2381.80 +3.90 0 50 +0
Mar18 170427 2379.80 2380.70 2373.40 2379.80 +3.90      
Total Volume and Open Interest 5,441 63,903 +1,613
S & P 500 E-Mini(CME)
Jun17 170427 2381.50 2388.75 2378.75 2386.00 +3.75 1,493,096 2,938,058 +2,354
Sep17 170427 2380.00 2386.00 2376.50 2383.50 +3.75 2,808 13,926 +697
Dec17 170427 2378.25 2384.25 2375.00 2381.75 +3.75 202 6,294 -6
Mar18 170427 2379.00 2380.25 2373.25 2379.75 +3.75 6 26 +3
Total Volume and Open Interest 1,496,112 2,958,304 +3,048
NASDAQ 100 E-Mini(CME)
Jun17 170427 5535.25 5599.00 5534.25 5591.00 +54.75 221,754 270,872 -3,177
Sep17 170427 5542.00 5602.50 5540.50 5596.75 +54.75 168 649 +28
Dec17 170427 5545.25 5603.00 5545.25 5601.25 +54.75 14 196 +11
Total Volume and Open Interest 221,936 271,731 -3,138
S&P Midcap 400(CME) e-Mini
Jun17 170427 1745.50 1753.80 1742.00 1747.70 +0.70 14,260 95,926 +63
Sep17 170427 1746.30 1750.30 1743.40 1746.30 +0.70 0 1 +0
Dec17 170427 1743.00 1743.00 1743.00 1743.00 +0.70      
Total Volume and Open Interest 14,260 95,927 +63
Volatility Index(CBOE)
Apr17 170419 14.75 14.85 14.15 14.30 -0.43 95,583 0 -96,563
May17 170427 12.40 12.50 12.25 12.38 unch 113,096 240,623 +5,602
Jun17 170427 13.20 13.30 13.10 13.13 -0.05 57,630 107,756 +11,102
Jul17 170427 14.10 14.18 14.00 14.08 unch 14,478 52,670 +2,521
Total Volume and Open Interest 200,176 492,538 +23,321
S & P 600(CME)
Jun17 170427 862.30 862.30 862.30 862.30 -1.20      
Sep17 170427 861.00 861.00 861.00 861.00 -1.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun17 170427 1418.20 1426.00 1412.70 1419.10 +1.60 140,825 349,888 -59,892
Sep17 170427 1419.40 1419.40 1414.00 1418.10 +1.60 151,981 372,404 -130,718
Dec17 170427 1417.10 1417.10 1417.10 1417.10 +1.60 169,186 282,080 -105,799
Total Volume and Open Interest 171,824 589,742 +6,031
Nikkei 225(CME)
Jun17 170427 19210 19325 19210 19255 +55 12,115 39,133 +29
Sep17 170427 19320 19335 19250 19280 +55 1 212 -1
Total Volume and Open Interest 12,116 39,345 +28
Nikkei 225(SGX)
Jun17 170427 19260 19325 19165 19280 unch 79,908 208,581 +224
Sep17 170427 19200 19260 19200 19245 unch 40 1,187 +8
Dec17 170427 19130 19130 19130 19130 -5 0 2,413 +0
Total Volume and Open Interest 80,024 220,168 +258
Nikkei 225 Mini(JPX)
Jun17 170427 19260 19325 19170 19290 +10 902,155 453,029 +1,686
Sep17 170427 19210 19280 19130 19250 +10 8,368 12,346 +1,420
Dec17 170427 19095 19150 18990 19120 +20 898 2,804 -151
Total Volume and Open Interest 966,882 534,621 +8,644
Nikkei 225(JPX)
Jun17 170427 19260 19330 19170 19290 +10 73,824 344,797 -1,022
Sep17 170427 19210 19280 19130 19250 +10 523 14,994 +112
Dec17 170427 19080 19180 18910 19120 +20 14 36,923 +501
Total Volume and Open Interest 74,369 458,223 +1,144
Nikkei 225(CME) Yen
Jun17 170427 19195 19305 19185 19235 +60 49,405 73,008 -1,676
Sep17 170427 19195 19240 19195 19195 +60 1 51 +0
Dec17 170427 19085 19085 19085 19085 +60      
Total Volume and Open Interest 49,406 73,059 -1,676
Nikkei 225(CME) e-Mini Yen
Jun17 170427 19280 19290 19210 19230 +50 0 19 +0
Sep17 170427 19190 19190 19190 19190 +50      
Dec17 170427 19080 19080 19080 19080 +50      
Total Volume and Open Interest 0 19 +0
CAC 40(EURONEXT)
May17 170427 5211.0 5224.0 5205.5 5215.5 -16.5 77,502 397,805 -6,674
Jun17 170427 5163.5 5174.0 5158.0 5166.5 -16.5 551 31,525 -346
Jul17 170427 5156.5 5156.5 5156.5 5156.5 -16.5      
Sep17 170427 5153.5 5153.5 5153.5 5153.5 -16.5 2,030 7,092 +2,030
Dec17 170427 5133.5 5133.5 5133.5 5133.5 -17.0 0 2,001 +0
Mar18 170427 5124.0 5124.0 5124.0 5124.0 -16.5      
Total Volume and Open Interest 80,083 438,427 -4,990
Hang Seng Index(HKFE)
Apr17 170427 24574 24652 24481 24613 +42 117,533 30,064 -36,273
May17 170427 24476 24626 24355 24556 +86 82,046 126,639 +27,096
Jun17 170427 24278 24419 24158 24351 +79 1,462 19,655 +397
Total Volume and Open Interest 201,267 180,778 -8,678
DAX(EUREX)
Jun17 170427 12459.0 12497.0 12445.5 12465.5 -35.5 60,775 162,484 -28
Sep17 170427 12453.5 12480.0 12444.0 12457.5 -35.5 205 5,832 +8
Dec17 170427 12444.5 12478.0 12444.5 12450.5 -34.5 21 3,464 +5
Total Volume and Open Interest 61,001 171,780 -15
Mini-DAX(EUREX)
Jun17 170427 12460.0 12496.0 12446.0 12465.5 -35.5 21,671 12,269 +236
Sep17 170427 12460.0 12485.0 12442.0 12457.5 -35.5 34 611 +9
Dec17 170427 12456.0 12472.0 12449.0 12450.5 -34.5 12 24 +5
Total Volume and Open Interest 21,717 12,904 +250
DJ EuroSTOXX 50(EUREX)
Jun17 170427 3503 3513 3494 3501 -14 1,120,184 4,049,209 -27,894
Sep17 170427 3495 3500 3489 3492 -14 355 48,692 +45
Dec17 170427 3480 3480 3480 3480 -14 105 34,595 -40
Total Volume and Open Interest 1,120,644 4,132,496 -27,889
Swiss Market Index(EUREX)
Jun17 170427 8736 8806 8736 8802 +28 35,828 206,683 -1,843
Sep17 170427 8764 8785 8762 8781 +29 3 4,238 +4
Dec17 170427 8753 8753 8753 8753 +28 0 102 +0
Total Volume and Open Interest 35,831 211,023 -1,839
FT-SE 100(EURONEXT)
Jun17 170427 7210.00 7218.00 7173.00 7181.00 -61.50 78,030 734,450 +1,413
Sep17 170427 7146.00 7146.00 7117.50 7117.50 -61.50 4 1,073 +0
Dec17 170427 7076.00 7076.00 7076.00 7076.00 -62.50 0 651 +0
Total Volume and Open Interest 78,034 736,174 +1,413
SPI 200(SFE)
Jun17 170427 5895.0 5929.0 5892.0 5909.0 +11.0 32,006 292,511 +3,592
Sep17 170427 5854.0 5854.0 5854.0 5854.0 +11.0 6 2,242 +5
Dec17 170427 5842.0 5842.0 5842.0 5842.0 +11.0 0 1,578 +0
Total Volume and Open Interest 32,110 297,187 +3,695
FTSE MIB(ISE)
Jun17 170427 20415.00 20465.00 20260.00 20287.00 -202.00 21,651 45,432 -438
Sep17 170427 20310.00 20345.00 20185.00 20202.00 -202.00 13 116 +2
Dec17 170427 20090.00 20090.00 20090.00 20090.00 -202.00 0 25 +0
Total Volume and Open Interest 21,664 45,573 -436
KOSPI 200(KFE)
Jun17 170427 286.50 287.55 286.15 287.45 +0.90 194,571 294,588 +6,094
Sep17 170427 287.05 288.05 286.70 287.90 +0.85 755 20,455 +352
Dec17 170427 287.25 288.55 287.25 288.55 +0.75 29 17,413 -229
Total Volume and Open Interest 195,357 348,938 +6,637
GSCI(CME)
May17 170427 379.05 381.65 377.35 381.15 -1.65 22 14,326 +4
Jun17 170427 382.40 382.40 380.15 382.40 -1.45      
Jul17 170427 384.30 384.30 384.30 384.30 -1.45      
Total Volume and Open Interest 22 14,326 +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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!