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 30, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180430 1046.25 1056.50 1036.50 1037.75 -7.25 79,917 39,697 -27,314
Jul18 180430 1057.25 1067.50 1047.00 1048.50 -7.75 136,906 438,363 -5,394
Aug18 180430 1058.00 1069.00 1049.00 1050.75 -7.25 10,669 44,602 +1,250
Sep18 180430 1052.00 1061.75 1045.00 1047.25 -3.00 3,689 17,946 +63
Nov18 180430 1048.00 1057.75 1041.50 1044.75 -2.25 28,143 227,226 -1,165
Jan19 180430 1049.75 1059.00 1045.00 1048.50 -0.75 6,190 37,271 +927
Mar19 180430 1032.25 1040.00 1029.25 1032.50 +0.25 5,575 38,630 +1,582
May19 180430 1029.00 1034.50 1024.75 1027.75 -0.50 1,473 7,678 +177
Jul19 180430 1030.50 1037.50 1028.50 1031.75 -0.25 961 11,814 +239
Aug19 180430 1028.75 1028.75 1028.75 1028.75 +0.25 4 147 +0
Sep19 180430 1011.75 1011.75 1011.75 1011.75 +0.25 0 42 +0
Nov19 180430 999.75 1003.00 996.25 998.75 +0.25 712 7,237 +258
Jan20 180430 1001.50 1001.50 1001.50 1001.50 +0.25 0 42 +0
Mar20 180430 999.50 999.50 999.50 999.50 unch 0 14 +0
Total Volume and Open Interest 274,239 870,837 -29,377
Soybean Meal(CBOT)
May18 180430 394.60 401.60 391.00 392.10 -1.10 43,330 16,638 -12,869
Jul18 180430 395.30 403.60 392.80 393.80 -1.50 69,939 252,225 +4,379
Aug18 180430 393.20 400.10 391.50 392.40 -0.40 11,831 37,477 +494
Sep18 180430 391.20 397.20 389.40 390.40 +0.10 4,681 30,462 +115
Oct18 180430 390.10 393.50 386.50 387.50 +0.20 4,238 29,596 +432
Dec18 180430 385.60 390.40 383.40 384.70 +0.20 12,611 89,711 +313
Jan19 180430 381.10 384.90 379.10 380.20 unch 2,137 15,083 +220
Mar19 180430 367.60 369.20 364.90 365.80 +0.20 1,262 15,641 +255
May19 180430 361.00 362.10 358.50 359.30 +0.20 712 7,962 +67
Jul19 180430 360.40 360.90 357.80 358.70 +0.10 335 4,879 -62
Total Volume and Open Interest 151,179 505,655 -6,633
Soybean Oil(CBOT)
May18 180430 30.43 30.55 30.32 30.35 -0.08 42,620 13,679 -14,499
Jul18 180430 30.71 30.82 30.59 30.62 -0.11 71,720 262,459 +9,019
Aug18 180430 30.88 30.95 30.70 30.76 -0.10 9,315 37,662 +759
Sep18 180430 31.06 31.11 30.88 30.93 -0.10 4,266 28,588 -189
Oct18 180430 31.21 31.26 30.96 31.09 -0.08 2,431 20,810 -198
Dec18 180430 31.60 31.62 31.40 31.45 -0.08 7,588 91,314 -246
Jan19 180430 31.83 31.90 31.70 31.74 -0.07 1,875 17,314 +232
Mar19 180430 32.14 32.21 32.02 32.06 -0.07 1,370 15,623 +631
May19 180430 32.39 32.50 32.30 32.32 -0.08 479 4,032 +11
Jul19 180430 32.65 32.78 32.55 32.59 -0.11 104 2,857 -53
Total Volume and Open Interest 141,947 497,880 -4,481
Canola(WCE)
May18 180430 528.1 531.3 527.0 531.3 -2.0 1,916 2,910 -2,355
Jul18 180430 532.4 535.0 531.2 532.3 -0.1 9,338 103,175 +2,356
Nov18 180430 517.9 520.3 517.5 518.5 +0.6 3,136 93,182 +1,040
Jan19 180430 522.0 524.1 521.4 522.5 +0.8 237 8,913 +117
Mar19 180430 525.8 525.8 523.2 524.8 +1.5 42 1,532 +39
Total Volume and Open Interest 14,669 210,060 +1,197
Corn(CBOT)
May18 180430 390.75 395.75 390.50 392.50 +3.00 132,000 82,157 -51,491
Jul18 180430 399.25 404.00 399.00 400.75 +2.25 212,712 794,950 +4,239
Sep18 180430 406.50 410.50 406.00 407.50 +2.00 27,397 241,196 -4,581
Dec18 180430 415.00 418.50 414.75 416.00 +1.50 50,858 432,890 -1,498
Mar19 180430 422.50 425.50 422.25 423.50 +1.50 10,742 89,406 +828
May19 180430 426.25 429.00 426.25 427.75 +1.50 1,886 22,111 +313
Jul19 180430 430.25 433.00 429.50 431.75 +1.50 4,655 43,602 +2,233
Sep19 180430 415.25 415.75 414.25 414.75 +1.25 564 6,977 +253
Dec19 180430 415.75 419.00 415.75 417.75 +1.00 1,674 35,396 +409
Mar20 180430 425.00 426.75 425.00 425.75 +1.00 98 1,078 +48
Total Volume and Open Interest 442,636 1,751,337 -49,219
Wheat(CBOT)
May18 180430 500.00 515.50 499.75 512.50 +17.00 23,003 11,220 -7,352
Jul18 180430 500.75 513.25 500.75 510.50 +12.00 84,507 237,944 +254
Sep18 180430 517.00 529.25 517.00 526.25 +10.75 22,630 74,325 +4,368
Dec18 180430 539.75 550.00 539.75 547.25 +9.50 11,620 86,479 +107
Mar19 180430 557.25 566.25 557.00 563.25 +8.25 1,683 28,047 -21
May19 180430 565.00 573.75 565.00 570.00 +6.75 324 5,140 -45
Total Volume and Open Interest 144,748 453,960 -2,544
Wheat(KCBT)
May18 180430 513.75 523.50 512.00 518.50 +6.25 13,926 7,564 -5,978
Jul18 180430 532.75 543.25 530.75 537.50 +7.00 36,633 132,843 +912
Sep18 180430 550.25 561.00 548.50 555.25 +6.75 8,847 49,992 +463
Dec18 180430 575.00 584.75 572.25 578.75 +6.75 5,787 40,359 +552
Mar19 180430 590.00 599.50 587.25 593.25 +6.00 1,513 16,835 +273
May19 180430 595.50 605.25 593.50 599.50 +5.25 126 1,255 -13
Jul19 180430 593.75 605.50 593.75 600.50 +4.00 109 3,478 +39
Total Volume and Open Interest 66,975 252,844 -3,730
Wheat(MGE)
May18 180430 608.50 621.25 608.50 617.75 +11.50 3,832 4,111 -1,761
Jul18 180430 610.25 621.00 610.00 615.50 +7.50 5,588 32,764 +61
Sep18 180430 616.75 626.25 616.25 621.00 +6.75 1,556 10,735 -79
Dec18 180430 628.25 637.50 628.25 632.50 +6.50 669 7,834 +203
Mar19 180430 640.00 648.00 640.00 644.75 +7.00 35 1,727 +3
May19 180430 652.50 652.75 651.75 651.75 +6.25 5 236 +0
Total Volume and Open Interest 11,688 57,616 -1,570
Oats(CBOT)
May18 180430 225.00 227.00 222.25 225.50 +4.00 413 277 -367
Jul18 180430 233.00 237.75 232.75 235.75 +3.75 708 4,857 +282
Sep18 180430 237.50 240.75 237.50 239.00 +3.25 1 227 +0
Dec18 180430 249.50 251.75 249.50 250.75 +4.50 9 805 +7
Total Volume and Open Interest 1,131 6,196 -78
Rough Rice(CBOT)
May18 180430 12.76 12.86 12.76 12.78 -0.03 883 461 -535
Jul18 180430 13.00 13.14 12.97 13.07 +0.06 1,518 6,402 +522
Sep18 180430 12.24 12.27 12.13 12.26 +0.03 162 2,497 +46
Nov18 180430 12.23 12.23 12.23 12.23 +0.05 12 52 +7
Total Volume and Open Interest 2,575 9,415 +40
Live Cattle(CME)
Apr18 180430 124.680 125.150 123.750 123.750 -0.700 1,585 1,325 -1,060
Jun18 180430 107.635 107.830 105.785 106.100 -0.900 29,764 147,246 -944
Aug18 180430 106.400 106.500 104.285 104.535 -1.445 14,662 91,178 +1,905
Oct18 180430 109.750 109.830 107.200 107.450 -1.950 6,664 55,152 +338
Dec18 180430 114.100 114.180 111.580 111.830 -1.970 4,875 34,533 +718
Feb19 180430 115.500 115.750 113.785 113.980 -1.405 1,305 11,133 +94
Total Volume and Open Interest 59,578 349,423 +1,428
Feeder Cattle(CME)
May18 180430 142.800 143.000 139.850 140.185 -1.850 2,419 9,274 -444
Aug18 180430 148.850 149.080 145.800 146.200 -2.050 6,942 22,707 +89
Sep18 180430 149.000 149.185 146.000 146.380 -1.970 1,350 4,806 -3
Oct18 180430 148.750 149.050 145.830 146.250 -1.950 1,076 4,779 +168
Nov18 180430 148.050 148.185 144.935 145.330 -1.955 413 2,033 +117
Jan19 180430 143.630 144.050 140.830 141.285 -2.000 169 1,911 +61
Mar19 180430 141.130 141.250 139.200 139.400 -1.600 17 42 +6
Total Volume and Open Interest 12,386 45,552 -2,468
Lean Hogs(CME)
May18 180430 65.950 66.800 65.580 66.300 +0.200 281 3,241 -55
Jun18 180430 72.750 73.600 72.200 72.700 +0.065 19,229 96,876 +1,740
Jul18 180430 76.250 76.700 75.550 75.885 -0.345 9,570 39,919 +1,359
Aug18 180430 76.600 76.650 75.750 75.885 -0.750 5,263 30,635 +459
Oct18 180430 64.430 64.785 63.880 64.535 +0.060 3,448 52,368 -666
Dec18 180430 59.330 59.700 58.880 59.430 +0.050 1,115 20,262 +132
Feb19 180430 63.350 64.100 63.350 63.930 +0.280 178 3,881 +22
Apr19 180430 67.225 67.750 67.080 67.725 +0.340 91 2,800 +8
Total Volume and Open Interest 39,183 250,161 +3,004
Class III Milk(CME)
Apr18 180430 14.50 14.51 14.50 14.50 -0.01 71 3,344 +42
May18 180430 15.10 15.20 15.10 15.18 +0.11 163 3,917 +30
Jun18 180430 15.57 15.69 15.55 15.69 +0.14 136 3,362 +70
Jul18 180430 16.05 16.10 16.04 16.09 +0.08 85 2,312 +45
Aug18 180430 16.37 16.42 16.37 16.41 +0.08 23 1,893 -4
Sep18 180430 16.55 16.60 16.55 16.60 +0.05 22 2,083 +8
Oct18 180430 16.57 16.59 16.57 16.59 +0.03 46 1,876 +11
Nov18 180430 16.44 16.48 16.44 16.48 +0.02 31 1,741 +16
Dec18 180430 16.36 16.38 16.35 16.38 unch 45 1,651 +15
Jan19 180430 16.04 16.04 16.04 16.04 -0.01 19 302 +11
Feb19 180430 15.96 15.96 15.96 15.96 unch 11 232 +5
Mar19 180430 15.94 15.94 15.94 15.94 unch 2 90 +0
Apr19 180430 15.79 15.79 15.79 15.79 unch 0 58 +0
Total Volume and Open Interest 655 23,178 +250
Cocoa(ICE)
May18 180430 2845 2845 2845 2845 -6 2 75 +0
Jul18 180430 2828 2840 2739 2825 -6 40,700 137,255 +1,584
Sep18 180430 2836 2843 2756 2830 -6 19,548 56,193 +941
Dec18 180430 2800 2816 2738 2803 +6 19,372 47,101 +998
Mar19 180430 2740 2768 2700 2758 +8 11,687 32,063 +2,278
May19 180430 2721 2747 2681 2739 +8 2,630 10,874 -10
Jul19 180430 2715 2734 2674 2725 +3 362 5,557 +50
Total Volume and Open Interest 94,531 299,403 +5,898
Coffee "C"(ICE)
May18 180430 120.05 120.80 120.05 120.65 +0.30 47 163 -18
Jul18 180430 122.20 123.05 121.25 122.80 +0.40 16,412 147,857 -77
Sep18 180430 124.25 125.15 123.35 124.95 +0.50 4,521 50,721 +112
Dec18 180430 127.90 128.55 126.90 128.35 +0.45 2,523 30,811 +17
Mar19 180430 131.40 132.00 130.25 131.80 +0.40 1,196 11,566 +92
May19 180430 133.45 134.20 132.65 134.05 +0.40 625 7,899 -90
Total Volume and Open Interest 26,085 256,026 +130
Orange Juice(ICE)
May18 180430 154.00 154.95 151.95 154.95 +1.25 576 1,208 -467
Jul18 180430 153.80 155.75 153.55 155.70 +1.85 1,944 9,759 +575
Sep18 180430 153.95 155.80 153.95 155.80 +1.80 111 1,233 +12
Nov18 180430 154.70 155.70 154.70 155.70 +1.85 73 965 +44
Jan19 180430 153.00 154.20 153.00 154.20 +1.90 19 121 +9
Mar19 180430 152.00 152.00 152.00 152.00 +1.80 2 38 +1
Total Volume and Open Interest 2,725 13,332 +174
Sugar #11(ICE)
May18 180430 11.29 11.52 11.25 11.52 +0.30 53,772 36,966 -16,874
Jul18 180430 11.60 11.79 11.52 11.75 +0.23 96,580 519,232 +7,930
Oct18 180430 11.84 12.03 11.79 11.99 +0.20 25,516 205,441 -552
Mar19 180430 12.95 13.07 12.89 13.04 +0.15 11,458 141,368 +878
May19 180430 13.14 13.24 13.10 13.21 +0.13 2,246 36,454 +572
Jul19 180430 13.27 13.38 13.20 13.35 +0.12 1,239 22,159 -367
Oct19 180430 13.46 13.61 13.46 13.60 +0.10 649 25,065 +138
Mar20 180430 14.07 14.30 14.07 14.30 +0.11 243 6,374 +58
Total Volume and Open Interest 191,728 997,759 -8,208
London Cocoa(LCE)
May18 180430 1833 1856 1820 1856 +19 5,870 64,648 -1,418
Jul18 180430 1890 1908 1874 1905 +13 24,042 77,498 -812
Sep18 180430 1928 1942 1907 1939 +11 15,852 42,367 +141
Dec18 180430 1911 1930 1900 1928 +13 13,525 55,809 +1,594
Mar19 180430 1877 1903 1876 1900 +14 5,862 43,871 +39
May19 180430 1878 1895 1874 1895 +13 712 14,090 +149
Jul19 180430 1876 1894 1874 1893 +13 867 8,211 +321
Total Volume and Open Interest 67,009 313,495 +52
London Sugar(LCE)
Aug18 180430 329.90 331.30 326.70 330.80 +3.20 8,823 53,265 -1,433
Oct18 180430 326.90 328.60 323.80 327.80 +2.70 3,840 22,791 +787
Dec18 180430 331.50 334.50 329.10 333.70 +3.30 1,337 9,220 +247
Mar19 180430 335.30 339.60 334.00 338.90 +3.60 1,021 5,336 +134
May19 180430 337.10 342.30 337.10 342.30 +3.70 256 2,500 -33
Total Volume and Open Interest 15,413 96,154 -265
Cotton(ICE)
May18 180430 84.63 84.68 84.43 84.68 -0.65 6 152 -29
Jul18 180430 84.54 84.73 83.32 83.84 -0.67 17,521 135,328 +1,523
Oct18 180430 80.74 80.74 80.42 80.42 -0.44 10 17 -1
Dec18 180430 79.26 79.30 78.55 78.78 -0.49 4,803 105,097 +706
Mar19 180430 78.91 79.00 78.34 78.61 -0.39 1,039 15,814 +37
May19 180430 78.85 78.85 78.60 78.72 -0.12 35 1,543 +4
Total Volume and Open Interest 23,452 265,991 +2,249
Lumber(CME)
May18 180430 571.4 580.0 571.0 577.2 +5.9 646 2,102 -292
Jul18 180430 557.7 564.3 557.7 562.1 +4.2 593 4,180 +343
Sep18 180430 543.7 547.7 543.7 545.1 +2.4 70 482 +33
Nov18 180430 517.1 519.8 516.6 518.2 +2.6 4 180 +0
Total Volume and Open Interest 1,318 7,055 +85
Crude Oil(NYM)
Jun18 180430 68.15 69.34 67.17 68.57 +0.47 660,549 547,156 -237
Jul18 180430 68.04 69.25 67.09 68.48 +0.50 155,317 276,768 +11,825
Aug18 180430 67.74 68.93 66.79 68.17 +0.54 79,892 147,350 -4,719
Sep18 180430 67.23 68.44 66.30 67.68 +0.58 55,599 240,273 +3,744
Oct18 180430 66.25 67.84 65.73 67.09 +0.57 37,161 121,157 +591
Nov18 180430 65.77 67.23 65.20 66.54 +0.57 19,213 90,427 +938
Dec18 180430 65.44 66.71 64.67 65.99 +0.56 82,658 287,835 +5,006
Jan19 180430 64.73 66.12 64.15 65.43 +0.54 10,959 107,616 +4,186
Feb19 180430 63.76 65.46 63.56 64.80 +0.54 6,837 60,804 +1,126
Mar19 180430 63.40 64.83 63.05 64.18 +0.54 9,615 76,854 +3,543
Apr19 180430 62.97 64.17 62.45 63.57 +0.53 1,562 32,345 +4
May19 180430 62.37 63.43 61.87 62.98 +0.53 1,628 30,862 +565
Jun19 180430 61.74 63.06 61.25 62.43 +0.52 22,325 143,459 +1,324
Jul19 180430 61.85 61.93 61.22 61.85 +0.50 1,881 28,071 +808
Aug19 180430 61.30 61.36 60.71 61.30 +0.48 1,190 24,166 +438
Sep19 180430 60.79 60.85 60.22 60.79 +0.46 3,025 37,098 +597
Total Volume and Open Interest 1,197,794 2,630,989 +33,115
e-miNY Crude Oil(NYM)
Jun18 180430 68.100 69.350 67.175 68.575 +0.475 13,526 2,387 +76
Jul18 180430 67.950 69.225 67.100 68.475 +0.500 303 375 +35
Aug18 180430 67.700 68.650 66.800 68.175 +0.550 46 154 +0
Sep18 180430 67.750 68.325 66.650 67.675 +0.575 3 64 +0
Oct18 180430 67.100 67.100 67.100 67.100 +0.575 2 26 +0
Nov18 180430 65.525 66.900 65.525 66.550 +0.575 6 110 +2
Dec18 180430 65.025 66.650 64.900 66.000 +0.575 6 169 +1
Jan19 180430 66.050 66.050 65.425 65.425 +0.525 4 72 +2
Feb19 180430 64.900 65.300 64.750 64.800 +0.550 1 40 +0
Mar19 180430 63.300 64.175 63.125 64.175 +0.525 4 28 +0
Total Volume and Open Interest 13,906 3,510 +119
NY Harbor ULSD(NYM)
May18 180430 215.10 219.18 213.06 216.74 +1.65 25,086 17,525 -8,020
Jun18 180430 214.25 217.26 210.80 214.93 +1.50 81,678 151,792 +1,460
Jul18 180430 213.42 216.52 210.15 214.33 +1.64 38,393 82,035 +2,983
Aug18 180430 212.20 216.11 209.89 214.00 +1.69 20,012 32,329 +483
Sep18 180430 213.01 216.18 209.99 214.09 +1.71 12,545 34,808 -261
Oct18 180430 213.02 216.20 210.06 214.14 +1.71 4,270 18,665 -310
Nov18 180430 211.18 216.10 210.03 214.08 +1.71 4,169 14,734 -695
Dec18 180430 210.28 215.84 209.80 213.81 +1.71 13,416 48,935 -589
Jan19 180430 210.59 215.58 209.72 213.63 +1.73 1,275 10,160 +169
Feb19 180430 209.85 214.95 209.00 213.01 +1.80 712 4,027 +222
Mar19 180430 208.31 213.65 207.82 211.74 +1.85 604 2,968 +27
Apr19 180430 206.50 211.72 206.02 209.87 +1.90 221 3,073 -7
May19 180430 207.57 210.45 205.34 208.65 +1.91 103 1,526 +38
Jun19 180430 204.48 209.43 203.79 207.76 +1.96 1,234 8,517 -84
Total Volume and Open Interest 204,042 439,219 -4,453
RBOB Gasoline(NYM)
May18 180430 211.94 214.76 209.67 212.92 +0.23 34,367 17,580 -8,109
Jun18 180430 212.90 215.23 209.81 213.08 +0.29 72,181 166,344 +3,137
Jul18 180430 212.18 214.74 209.22 212.68 +0.57 31,777 76,661 +1,189
Aug18 180430 210.08 213.26 207.69 211.27 +0.81 17,749 35,345 -43
Sep18 180430 207.92 211.09 205.36 209.13 +1.08 17,095 45,110 +1,250
Oct18 180430 193.60 198.02 192.20 196.04 +1.26 5,394 29,941 +201
Nov18 180430 189.19 194.01 188.16 191.99 +1.30 2,618 25,678 +123
Dec18 180430 187.36 191.00 185.00 189.02 +1.41 6,272 34,353 +792
Jan19 180430 184.54 189.51 183.71 187.68 +1.48 1,220 13,723 +35
Feb19 180430 184.74 189.34 183.53 187.48 +1.48 1,015 4,649 +68
Total Volume and Open Interest 190,602 463,340 -1,147
e-miNY RBOB Gasoline(NYM)
Jun18 180430 213.08 213.08 213.08 213.08 +0.29      
Jul18 180430 212.68 212.68 212.68 212.68 +0.57      
Aug18 180430 211.27 211.27 211.27 211.27 +0.81      
Sep18 180430 209.13 209.13 209.13 209.13 +1.08      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun18 180430 2.763 2.778 2.728 2.763 -0.008 159,934 285,449 +6,395
Jul18 180430 2.805 2.817 2.769 2.800 -0.011 43,811 190,677 -672
Aug18 180430 2.811 2.826 2.779 2.807 -0.013 16,826 61,679 +1,021
Sep18 180430 2.800 2.810 2.765 2.790 -0.015 23,415 138,005 +943
Oct18 180430 2.809 2.823 2.777 2.800 -0.015 31,449 118,875 +389
Nov18 180430 2.851 2.866 2.821 2.843 -0.014 18,403 60,640 +2,293
Dec18 180430 2.970 2.972 2.935 2.954 -0.014 8,924 67,112 +993
Jan19 180430 3.047 3.059 3.021 3.037 -0.014 14,674 85,489 +343
Feb19 180430 3.016 3.016 2.989 3.002 -0.012 5,767 45,874 +1,018
Mar19 180430 2.896 2.906 2.877 2.890 -0.008 17,303 86,227 +2,837
Apr19 180430 2.584 2.596 2.577 2.586 -0.003 11,160 88,277 +136
May19 180430 2.552 2.561 2.544 2.552 -0.002 2,151 35,219 +580
Jun19 180430 2.590 2.590 2.575 2.581 -0.001 1,416 16,530 +57
Jul19 180430 2.610 2.620 2.607 2.614 -0.001 1,149 14,961 +247
Aug19 180430 2.615 2.626 2.613 2.620 -0.001 588 15,362 -23
Sep19 180430 2.605 2.616 2.604 2.609 -0.002 814 16,979 -24
Total Volume and Open Interest 365,740 1,424,433 +14,921
Brent Crude Oil(ICE)
Jun18 180430 74.62 75.41 73.47 75.17 +0.53 179,479 154,504 -25,702
Jul18 180430 73.74 75.61 72.81 74.69 +0.90 296,999 610,254 +9,431
Aug18 180430 73.27 75.06 72.29 74.17 +0.92 124,738 290,990 +12,001
Sep18 180430 72.65 74.47 71.75 73.60 +0.90 80,980 215,291 +4,334
Oct18 180430 72.15 73.89 71.22 73.04 +0.89 48,202 143,144 -1,802
Nov18 180430 71.70 73.36 70.74 72.54 +0.88 36,385 130,525 +2,270
Dec18 180430 71.20 72.85 70.27 72.04 +0.87 90,895 294,710 +2,711
Jan19 180430 70.64 72.32 69.86 71.54 +0.85 8,509 65,675 +408
Feb19 180430 70.12 71.77 69.42 71.04 +0.84 8,392 42,122 +1,397
Mar19 180430 70.36 71.25 70.00 70.54 +0.82 7,428 45,724 +17
Apr19 180430 68.09 70.05 68.09 70.05 +0.80 2,330 18,737 +438
May19 180430 69.56 69.56 69.56 69.56 +0.79 1,670 24,168 +166
Jun19 180430 68.21 69.78 67.50 69.07 +0.77 21,698 92,330 -792
Jul19 180430 68.65 68.65 68.65 68.65 +0.76 1,481 24,981 -215
Total Volume and Open Interest 966,331 2,607,283 +2,604
Gas Oil(ICE)
May18 180430 656.00 665.00 647.00 655.50 unch 73,190 139,420 -5,383
Jun18 180430 650.75 660.00 641.50 650.50 +0.75 135,155 238,624 +2,931
Jul18 180430 646.75 657.25 638.50 647.50 +1.50 80,233 125,024 +6,187
Aug18 180430 645.00 655.75 636.50 646.00 +1.75 27,994 56,116 +3,166
Sep18 180430 643.50 654.50 635.75 645.00 +2.25 16,305 62,272 +316
Oct18 180430 642.00 653.50 635.25 644.25 +2.25 7,811 56,501 +16
Nov18 180430 638.75 650.25 631.75 641.00 +2.25 7,162 22,928 +603
Dec18 180430 636.25 647.25 628.75 638.00 +2.25 28,114 100,751 +2,153
Jan19 180430 633.25 643.50 626.25 635.25 +2.25 4,344 24,560 -182
Feb19 180430 628.25 640.50 625.00 633.00 +2.25 1,802 20,491 -196
Total Volume and Open Interest 415,193 1,055,464 +16,846
Ethanol(CBOT)
May18 180430 1.445 1.457 1.445 1.445 -0.003 336 224 -196
Jun18 180430 1.473 1.473 1.450 1.450 -0.003 284 771 -59
Jul18 180430 1.464 1.464 1.457 1.457 -0.002 19 442 +12
Aug18 180430 1.470 1.470 1.468 1.468 -0.002 3 35 +1
Sep18 180430 1.477 1.485 1.477 1.477 -0.002 30 155 +15
Oct18 180430 1.484 1.484 1.472 1.472 -0.002 0 45 +0
Nov18 180430 1.462 1.462 1.462 1.462 -0.002 0 16 +0
Dec18 180430 1.454 1.454 1.454 1.454 -0.002 0 39 +0
Total Volume and Open Interest 672 1,727 -227
WTI Crude Oil(ICE)
Jun18 180430 68.10 69.34 67.18 68.57 +0.47 49,818 100,397 +2,370
Jul18 180430 67.99 69.24 67.11 68.48 +0.50 42,039 74,740 -66
Aug18 180430 67.66 68.93 66.80 68.17 +0.54 30,057 36,912 -186
Sep18 180430 67.33 68.34 66.31 67.68 +0.58 18,223 44,749 +1,147
Oct18 180430 66.56 67.75 65.74 67.09 +0.57 7,582 22,298 +1
Nov18 180430 65.46 67.19 65.31 66.54 +0.57 2,951 16,608 +29
Dec18 180430 65.46 66.68 64.71 65.99 +0.56 21,799 123,522 -21
Jan19 180430 64.33 65.58 64.33 65.43 +0.54 1,653 12,102 +640
Feb19 180430 63.77 64.89 63.77 64.80 +0.54 1,323 9,852 +360
Mar19 180430 64.18 64.18 64.18 64.18 +0.54 1,540 12,351 +463
Apr19 180430 63.57 63.57 63.57 63.57 +0.53 328 3,638 +1
May19 180430 62.98 62.98 62.98 62.98 +0.53 135 5,577 +25
Jun19 180430 61.83 62.56 61.75 62.43 +0.52 4,639 43,692 +554
Jul19 180430 61.85 61.85 61.85 61.85 +0.50 430 3,378 -76
Aug19 180430 61.30 61.30 61.30 61.30 +0.48 197 5,502 +131
Sep19 180430 60.79 60.79 60.79 60.79 +0.46 427 8,439 +2
Total Volume and Open Interest 193,084 636,024 +5,437
US Dollar Index(ICE)
Jun18 180430 91.345 91.710 91.280 91.630 +0.287 38,967 31,674 +333
Sep18 180430 90.955 91.250 90.840 91.180 +0.287 235 1,411 +44
Dec18 180430 90.460 90.730 90.400 90.725 +0.287 18 503 +8
Total Volume and Open Interest 39,220 33,598 +385
Australian Dollar(CME)
Jun18 180430 75.82 75.83 75.26 75.30 -0.50 115,949 130,721 +5,811
Sep18 180430 75.84 75.85 75.32 75.35 -0.50 47 1,007 +14
Dec18 180430 75.73 75.73 75.40 75.42 -0.50 0 414 +0
Total Volume and Open Interest 117,781 133,561 +5,958
British Pound(CME)
Jun18 180430 138.09 138.22 137.42 137.76 -0.42 116,106 179,414 -778
Sep18 180430 138.60 138.67 138.08 138.37 -0.42 151 2,356 -36
Dec18 180430 138.92 139.24 138.92 139.01 -0.41 0 517 +0
Total Volume and Open Interest 118,241 184,545 -847
Canadian Dollar(CME)
Jun18 180430 77.99 78.17 77.75 77.94 -0.06 65,809 114,272 -212
Sep18 180430 78.04 78.31 77.91 78.09 -0.07 405 3,265 +171
Dec18 180430 78.27 78.41 78.07 78.24 -0.06 23 3,177 +18
Mar19 180430 78.42 78.53 78.35 78.37 -0.06 0 99 +0
Total Volume and Open Interest 66,737 121,219 +28
Japanese Yen(CME)
Jun18 180430 91.93 92.01 91.64 91.78 -0.22 114,905 154,477 -936
Sep18 180430 92.54 92.54 92.31 92.40 -0.22 130 1,173 +44
Dec18 180430 93.22 93.22 93.06 93.06 -0.25 6 541 +5
Total Volume and Open Interest 116,935 156,735 -724
Swiss Franc(CME)
Jun18 180430 101.61 101.68 101.19 101.32 -0.30 31,408 78,016 +4,756
Sep18 180430 102.47 102.50 102.08 102.16 -0.30 3 95 +0
Dec18 180430 103.06 103.06 103.06 103.06 -0.30 1 41 +0
Total Volume and Open Interest 31,412 78,166 +4,756
EuroFX(CME)
Jun18 180430 121.70 121.81 121.06 121.23 -0.41 344,686 483,700 -33
Sep18 180430 122.57 122.68 121.95 122.12 -0.41 1,534 4,493 +233
Dec18 180430 123.38 123.38 122.99 123.06 -0.41 111 3,238 -59
Total Volume and Open Interest 355,120 495,505 +1,233
Mexican Peso(CME)
May18 180430 533.25 533.25 533.25 533.25 -2.50      
Jun18 180430 532.75 532.88 527.63 530.38 -2.38 66,108 216,881 -12,421
Total Volume and Open Interest 66,329 218,452 -12,211
Brazilian Real(CME)
May18 180430 289.35 289.35 287.00 287.25 -3.10 27,048 11,751 -14,975
Jun18 180430 288.40 288.80 284.05 284.70 -4.75 24,997 32,984 +20,458
Jul18 180430 284.15 284.15 283.60 284.15 -4.05 0 50 +0
Aug18 180430 283.35 283.35 283.35 283.35 -3.50      
Total Volume and Open Interest 52,045 44,838 +5,483
30-Year T-Bonds(CBOT)
Jun18 180430 143~050 143~280 142~300 143~270 +0~190 222,753 820,534 +836
Sep18 180430 142~050 143~010 142~050 143~000 +0~190 1,135 6,291 +526
Dec18 180430 142~090 142~090 142~090 142~090 +0~190 0 4 +0
Total Volume and Open Interest 223,888 826,829 +1,362
10-Year T-Notes(CBOT)
Jun18 180430 119~155 119~210 119~120 119~200 +0~040 1,312,131 3,723,031 -22,016
Sep18 180430 119~030 119~095 119~015 119~090 +0~040 6,801 19,867 +298
Dec18 180430 119~050 119~050 119~050 119~050 +0~040 0 4 +0
Total Volume and Open Interest 1,318,932 3,742,902 -21,718
5-Year T-Notes(CBOT)
Jun18 180430 113~136 113~164 113~120 113~162 +0~020 843,011 3,660,538 -4,458
Sep18 180430 113~026 113~062 113~024 113~062 +0~020 22,536 29,494 +3,936
Dec18 180430 112~186 112~186 112~186 112~186 +0~020      
Total Volume and Open Interest 865,547 3,690,032 -522
2 Year T-Notes(CBOT)
Jun18 180430 106~006 106~010 106~000 106~006 -0~002 319,444 1,996,741 -12,144
Sep18 180430 105~260 105~262 105~256 105~260 -0~002 8,648 9,558 +6,963
Dec18 180430 105~160 105~160 105~160 105~160 -0~002      
Total Volume and Open Interest 328,092 2,006,299 -5,181
Eurodollars(CME)
Jun18 180430 97.645 97.650 97.625 97.630 -0.010 333,801 1,709,447 -11,805
Sep18 180430 97.515 97.525 97.500 97.510 -0.005 233,329 1,513,426 +3,566
Dec18 180430 97.365 97.370 97.350 97.355 -0.015 317,835 2,060,631 -24,346
Mar19 180430 97.260 97.260 97.240 97.245 -0.015 167,441 1,485,004 +4,546
Jun19 180430 97.160 97.160 97.140 97.150 -0.010 185,321 1,425,430 -6,436
Sep19 180430 97.090 97.090 97.075 97.090 -0.005 151,482 930,553 -3,382
Dec19 180430 97.025 97.035 97.010 97.030 -0.005 234,524 1,985,124 -7,307
Mar20 180430 97.000 97.010 96.990 97.010 unch 129,312 960,140 +5,585
Jun20 180430 96.985 97.000 96.970 97.000 +0.010 87,368 937,455 +11,027
Sep20 180430 96.970 96.990 96.960 96.990 +0.015 75,675 692,121 +5,729
Dec20 180430 96.945 96.965 96.930 96.965 +0.015 70,806 810,478 +2,202
Mar21 180430 96.945 96.965 96.935 96.965 +0.015 77,625 389,032 +2,367
Jun21 180430 96.940 96.965 96.930 96.965 +0.020 53,418 269,501 -730
Sep21 180430 96.935 96.960 96.925 96.960 +0.020 38,268 193,314 -2,182
Dec21 180430 96.920 96.945 96.910 96.945 +0.020 32,275 319,749 -2,166
Mar22 180430 96.910 96.940 96.910 96.940 +0.020 23,599 134,544 -643
Jun22 180430 96.910 96.935 96.900 96.935 +0.020 19,557 92,666 -1,050
Sep22 180430 96.905 96.935 96.895 96.935 +0.025 23,374 69,942 -378
Total Volume and Open Interest 2,417,713 16,567,299 -34,316
Ultra T-Bond(CBOT)
Jun18 180430 156~08 157~06 155~31 157~04 +0~25 100,062 965,762 +2,283
Sep18 180430 155~17 156~14 155~12 156~13 +0~25 117 14,582 +114
Dec18 180430 156~13 156~13 156~13 156~13 +0~25      
Total Volume and Open Interest 100,179 980,344 +2,397
Ultra 10-Yr T-Note(CBOT)
Jun18 180430 127~195 127~295 127~155 127~285 +0~080 112,765 536,520 -6,910
Sep18 180430 127~055 127~055 126~285 127~055 +0~080 0 1 +0
Dec18 180430 127~055 127~055 127~055 127~055 +0~080      
Total Volume and Open Interest 112,765 536,521 -6,910
30 Day Federal Funds(CBOT)
Apr18 180430 98.308 98.310 98.308 98.308 -0.002 1,170 329,163 -21
May18 180430 98.293 98.295 98.290 98.293 -0.002 7,457 204,993 +795
Jun18 180430 98.170 98.170 98.165 98.165 -0.005 6,372 191,336 +707
Jul18 180430 98.070 98.070 98.060 98.065 unch 15,186 322,929 +359
Aug18 180430 98.055 98.055 98.050 98.050 -0.005 17,913 201,573 -1,803
Sep18 180430 98.040 98.040 98.030 98.030 -0.005 4,553 84,168 +598
Total Volume and Open Interest 126,973 2,481,313 +10,570
Japanese Govt Bonds(SGX)
Jun18 180430 150.73 150.79 150.67 150.70 +0.11 3,360 18,126 -1,213
Sep18 180430 150.70 150.70 150.70 150.70 +0.11      
Dec18 180430 150.70 150.70 150.70 150.70 +0.11      
Total Volume and Open Interest 3,360 18,126 -1,213
Euro-Buxl(EUREX)
Jun18 180430 163.58 163.90 163.06 163.54 -0.18 51,841 272,467 -2,418
Sep18 180430 169.00 169.00 169.00 169.00 -0.18 235 16,440 +38
Dec18 180430 169.00 169.00 169.00 169.00 -0.18      
Total Volume and Open Interest 52,076 288,907 -2,380
Euro-Bund(EUREX)
Jun18 180430 158.64 158.91 158.38 158.74 +0.08 752,359 2,097,128 -43,816
Sep18 180430 158.33 158.64 158.15 158.50 +0.08 8,544 75,398 +6,889
Dec18 180430 156.04 156.04 156.04 156.04 +0.08 0 1 +0
Total Volume and Open Interest 760,903 2,172,527 -36,927
Euro-Bobl(EUREX)
Jun18 180430 130.92 131.07 130.81 131.00 +0.06 479,813 1,684,026 -47,842
Sep18 180430 130.32 130.45 130.32 130.40 +0.08 256 22,511 +2,507
Dec18 180430 130.40 130.40 130.40 130.40 +0.08      
Total Volume and Open Interest 480,069 1,706,537 -45,335
Euro-Schatz(EUREX)
Jun18 180430 111.90 111.93 111.88 111.92 +0.00 337,173 1,913,655 +503
Sep18 180430 111.76 111.77 111.75 111.77 +0.00 339 4,418 +4,000
Dec18 180430 111.77 111.77 111.77 111.77 +0.00      
Total Volume and Open Interest 337,512 1,918,073 +4,503
3-Mth Euribor(EUREX)
Jun18 180430 100.325 100.325 100.325 100.325 unch 99 5,398 +0
Sep18 180430 100.320 100.320 100.320 100.320 unch 99 3,775 +0
Dec18 180430 100.305 100.305 100.305 100.305 unch 50 13,116 +0
Total Volume and Open Interest 248 35,017 +0
Long Gilt(LIFFE)
Jun18 180430 121~32 122~12 121~27 122~08 +0~11 192,586 807,792 +8,183
Sep18 180430 121~15 121~15 121~05 121~10 +0~11 0 30 +0
Total Volume and Open Interest 192,586 807,822 +8,183
3-Mth Short Sterling(LIFFE)
Jun18 180430 99.24 99.25 99.24 99.25 +0.01 74,152 692,190 -22,789
Sep18 180430 99.14 99.16 99.14 99.15 +0.01 62,457 468,409 -8,425
Dec18 180430 99.06 99.08 99.05 99.07 +0.01 71,436 539,948 +489
Mar19 180430 98.98 99.00 98.97 98.99 +0.01 63,684 361,223 -3,085
Jun19 180430 98.89 98.93 98.89 98.91 +0.01 61,278 357,642 +207
Sep19 180430 98.83 98.85 98.82 98.84 +0.02 59,962 183,315 +9,458
Total Volume and Open Interest 709,663 3,787,920 -25,577
3-Mth Euribor(LIFFE)
Jun18 180430 100.325 100.330 100.325 100.325 unch 39,111 547,457 +538
Sep18 180430 100.315 100.320 100.315 100.320 unch 46,901 562,009 -9,010
Dec18 180430 100.300 100.305 100.300 100.305 unch 60,651 529,290 +5,262
Total Volume and Open Interest 782,045 5,126,863 +5,976
3-Mth Aus T-Bills(SFE)
Jun18 180430 98.02 98.03 98.00 98.03 +0.01 13,756 176,139 -1,647
Sep18 180430 98.01 98.03 98.00 98.03 +0.01 19,441 252,785 -9,819
Dec18 180430 97.96 97.98 97.95 97.98 +0.02 16,891 205,495 -1,270
Mar19 180430 97.87 97.90 97.87 97.90 +0.02 14,994 150,015 -3,841
Jun19 180430 97.79 97.82 97.79 97.82 +0.03 7,330 105,644 -1,396
Sep19 180430 97.71 97.75 97.71 97.75 +0.04 4,302 105,282 -406
Dec19 180430 97.64 97.68 97.64 97.68 +0.04 2,572 74,929 -1,054
Mar20 180430 97.57 97.62 97.57 97.62 +0.05 1,553 37,799 +388
Jun20 180430 97.55 97.55 97.55 97.55 +0.06 200 3,774 +131
Sep20 180430 97.50 97.50 97.50 97.50 +0.06 152 3,584 -100
Total Volume and Open Interest 81,209 1,117,579 -19,025
10-Year Aus T-Bonds(SFE)
Jun18 180430 97.16 97.22 97.15 97.22 +0.06 117,110 1,130,443 +1,000
Sep18 180430 97.21 97.21 97.21 97.21 +0.06 0 362 +0
Total Volume and Open Interest 117,110 1,130,805 +1,000
3-Year Aus T-Bonds(SFE)
Jun18 180430 97.74 97.78 97.74 97.78 +0.04 113,534 1,017,571 +23,194
Sep18 180430 97.77 97.77 97.77 97.77 +0.04      
Total Volume and Open Interest 113,534 1,017,571 +23,194
Gold(CMX)
Jun18 180430 1324.0 1325.9 1310.7 1319.2 -4.2 295,688 360,419 -7,579
Aug18 180430 1330.6 1332.0 1317.0 1325.3 -4.4 4,289 56,537 +1,184
Oct18 180430 1338.0 1338.0 1323.4 1331.6 -4.4 939 8,759 -402
Dec18 180430 1343.0 1344.4 1330.0 1338.1 -4.4 3,408 59,233 +416
Feb19 180430 1337.0 1344.6 1337.0 1344.5 -4.4 115 2,587 +52
Apr19 180430 1349.5 1350.9 1346.9 1350.9 -4.4 75 3,188 +75
Jun19 180430 1358.0 1358.0 1351.0 1357.6 -4.5 52 3,092 +27
Aug19 180430 1356.0 1364.2 1356.0 1364.2 -4.5 2 80 +1
Oct19 180430 1371.0 1371.0 1371.0 1371.0 -4.5 0 31 +0
Dec19 180430 1380.0 1380.0 1377.8 1377.8 -4.5 9 3,531 -1
Feb20 180430 1384.4 1384.4 1384.4 1384.4 -4.5      
Total Volume and Open Interest 305,271 499,561 -7,222
Silver(CMX)
May18 180430 1647.5 1649.0 1614.0 1631.2 -9.4 69,508 14,230 -16,164
Jul18 180430 1655.5 1658.0 1622.5 1640.1 -9.6 53,743 126,291 +8,950
Sep18 180430 1663.5 1666.0 1631.5 1648.6 -9.8 1,826 19,390 -270
Dec18 180430 1678.5 1680.0 1645.0 1662.1 -9.8 1,334 26,480 +601
Mar19 180430 1693.5 1693.5 1659.0 1675.8 -9.9 62 785 -6
May19 180430 1685.8 1701.5 1685.0 1685.8 -9.9 1 129 -1
Jul19 180430 1682.5 1695.3 1680.5 1695.3 -9.9 0 605 +0
Total Volume and Open Interest 127,062 189,853 -6,695
Platinum(NYMEX)
Jul18 180430 916.4 917.5 903.1 904.4 -12.0 20,400 74,493 +1,336
Oct18 180430 920.8 922.4 908.1 909.2 -12.1 259 4,671 +52
Jan19 180430 920.0 920.0 914.6 915.9 -12.3 17 73 +6
Apr19 180430 922.8 922.8 922.8 922.8 -12.3 2 1 +1
Total Volume and Open Interest 20,686 79,303 +1,352
Palladium(NYMEX)
Jun18 180430 964.25 967.95 951.00 960.55 -2.45 4,926 18,850 +148
Sep18 180430 961.85 961.85 947.00 955.80 -2.50 266 4,555 -6
Dec18 180430 945.00 959.00 936.00 951.35 -2.50 10 246 +1
Total Volume and Open Interest 5,202 23,659 +143
Copper(CMX)
May18 180430 305.15 306.60 303.30 305.25 +0.65 60,770 10,729 -8,421
Jul18 180430 307.20 308.90 305.75 307.40 +0.45 70,850 121,139 +1,292
Sep18 180430 309.25 310.85 307.85 309.40 +0.30 12,213 35,251 +2,557
Dec18 180430 312.10 313.35 310.35 311.90 +0.30 2,640 36,138 +192
Mar19 180430 314.40 315.25 312.90 314.15 +0.30 1,122 10,839 +599
Total Volume and Open Interest 149,872 236,502 -3,492
E-mini DJIA Index(CBOT)
Jun18 180430 24279 24458 24099 24131 -152 204,755 100,873 -2,763
Sep18 180430 24334 24463 24118 24143 -148 294 2,376 +27
Dec18 180430 24444 24473 24148 24169 -163 1 336 +0
Mar19 180430 24187 24187 24187 24187 -152 0 7 +0
Total Volume and Open Interest 205,050 103,592 -2,736
S & P 500(CME)
Jun18 180430 2675.50 2682.00 2645.20 2647.00 -24.40 1,821 71,502 -283
Sep18 180430 2651.50 2685.80 2649.80 2651.50 -24.30 0 9,027 -4
Dec18 180430 2655.80 2690.10 2654.10 2655.80 -24.30 0 300 +0
Mar19 180430 2660.60 2696.50 2660.50 2660.60 -25.90      
Total Volume and Open Interest 1,821 80,829 -287
S & P 500 E-Mini(CME)
Jun18 180430 2670.50 2682.25 2645.00 2647.00 -24.50 1,279,539 2,865,991 -39,248
Sep18 180430 2678.00 2686.00 2649.25 2651.50 -24.25 8,714 93,668 -1,084
Dec18 180430 2686.00 2690.50 2654.75 2655.75 -24.25 85 40,606 +17
Mar19 180430 2666.50 2688.00 2660.50 2660.50 -26.00 0 143 +0
Total Volume and Open Interest 1,288,338 3,000,408 -40,315
NASDAQ 100 E-Mini(CME)
Jun18 180430 6668.00 6718.00 6595.50 6613.00 -56.75 424,984 233,913 +4,441
Sep18 180430 6701.50 6742.00 6621.00 6636.50 -57.25 1,066 11,178 -107
Dec18 180430 6693.00 6756.00 6660.50 6662.25 -58.00 16 112 +4
Total Volume and Open Interest 426,066 245,210 +4,338
S&P Midcap 400(CME) e-Mini
Jun18 180430 1892.60 1903.20 1869.30 1872.10 -20.60 14,944 76,037 -142
Sep18 180430 1878.10 1906.70 1876.40 1878.10 -20.20 1 3 -1
Dec18 180430 1881.90 1881.90 1881.90 1881.90 -20.10      
Total Volume and Open Interest 14,945 76,040 -143
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180430 16.35 16.75 16.00 16.63 +0.20 93,615 147,274 -5,812
Jun18 180430 16.75 17.00 16.51 16.93 +0.10 59,190 81,355 -1,225
Jul18 180430 17.10 17.35 16.91 17.28 +0.05 13,781 39,855 -821
Total Volume and Open Interest 180,071 362,132 -6,222
S & P 600(CME)
Jun18 180430 948.50 948.50 948.50 948.50 -8.20      
Sep18 180430 949.10 949.10 949.10 949.10 -8.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180430 1558.40 1567.00 1542.00 1543.80 -15.10 3,260 9,982 -205
Total Volume and Open Interest 3,260 9,982 -205
Nikkei 225(CME)
Jun18 180430 22485 22655 22435 22450 -15 8,179 44,309 -274
Sep18 180430 22445 22640 22445 22445 -20 9 19 +0
Total Volume and Open Interest 8,188 44,328 -274
Nikkei 225(SGX)
Jun18 180430 22490 22555 22405 22515 +20 80,453 152,693 -2,425
Sep18 180430 22480 22480 22480 22480 +215 5 682 -4
Dec18 180430 22335 22335 22335 22335 +210 0 3,461 +0
Total Volume and Open Interest 86,166 172,004 -241
Nikkei 225 Mini(JPX)
Jun18 180427 22305 22510 22285 22510 +190 959,884 398,349 -7,905
Sep18 180427 22250 22450 22235 22450 +190 8,773 12,008 -229
Dec18 180427 22080 22290 22080 22290 +190 437 2,919 +83
Total Volume and Open Interest 1,015,655 448,283 -5,678
Nikkei 225(JPX)
Jun18 180427 22310 22510 22280 22510 +190 64,059 316,972 -918
Sep18 180427 22260 22450 22240 22450 +190 516 10,095 +106
Dec18 180427 22150 22290 22140 22290 +190 17 45,794 +0
Total Volume and Open Interest 64,666 429,538 -712
Nikkei 225(CME) Yen
Jun18 180430 22475 22640 22425 22440 -10 33,239 64,968 +2,591
Sep18 180430 22385 22575 22380 22385 -10 9 11 +5
Dec18 180430 22175 22175 22175 22175 -5      
Total Volume and Open Interest 33,248 64,979 +2,596
Nikkei 225(CME) e-Mini Yen
Jun18 180430 22440 22610 22440 22440 -10 1 27 +1
Sep18 180430 22390 22390 22390 22390 unch      
Dec18 180430 22180 22180 22180 22180 unch      
Total Volume and Open Interest 1 27 +1
CAC 40(EURONEXT)
May18 180430 5435.5 5475.0 5426.5 5473.0 +37.0 64,214 312,257 -5,825
Jun18 180430 5375.0 5413.5 5371.0 5412.5 +36.5 516 33,296 +141
Jul18 180430 5404.0 5404.0 5404.0 5404.0 +37.0      
Total Volume and Open Interest 66,740 374,088 -7,184
Hang Seng Index(HKFE)
Apr18 180427 30044 30310 30030 30150 +113 291,449 49,639 -43,265
May18 180430 30042 30724 30017 30665 +602 132,092 104,419 +23,021
Jun18 180430 29951 30611 29930 30559 +610 1,330 11,060 +209
Total Volume and Open Interest 353,748 142,800 -6,922
DAX(EUREX)
Jun18 180430 12620.5 12634.0 12563.5 12611.0 +14.0 116,461 131,844 -10,271
Sep18 180430 12597.5 12601.5 12553.0 12597.0 +15.0 53 3,436 +48
Dec18 180430 12555.0 12582.5 12545.0 12582.5 +13.0 55 246 +20
Total Volume and Open Interest 116,569 135,526 -10,203
Mini-DAX(EUREX)
Jun18 180430 12623.0 12634.0 12563.0 12611.0 +14.0 37,870 13,455 -1,489
Sep18 180430 12585.0 12597.0 12565.0 12597.0 +15.0 24 565 +0
Dec18 180430 12581.0 12584.0 12571.0 12582.5 +13.0 0 14 +0
Total Volume and Open Interest 37,894 14,034 -1,489
DJ EuroSTOXX 50(EUREX)
Jun18 180430 3460 3479 3453 3474 +19 1,064,597 3,598,694 -9,545
Sep18 180430 3447 3467 3447 3464 +19 69 256,989 +2,100
Dec18 180430 3431 3447 3431 3447 +19 5 23,869 +2,998
Total Volume and Open Interest 1,064,671 3,879,552 -4,447
Swiss Market Index(EUREX)
Jun18 180430 8800 8845 8776 8837 +56 46,006 265,506 -5,253
Sep18 180430 8797 8808 8766 8808 +56 13 583 -4
Dec18 180430 8790 8790 8790 8790 +55 0 104 +0
Total Volume and Open Interest 46,019 266,193 -5,257
FT-SE 100(EURONEXT)
Jun18 180430 7486.00 7499.00 7445.50 7460.00 +1.50 112,171 631,065 -496
Sep18 180430 7425.50 7425.50 7392.00 7392.00 +1.50 5 5,094 -3
Dec18 180430 7356.00 7356.00 7356.00 7356.00 +1.50 205 1,221 +173
Total Volume and Open Interest 112,381 637,380 -326
SPI 200(SFE)
Jun18 180430 5941.0 5974.0 5930.0 5966.0 +24.0 50,442 280,619 +4,295
Sep18 180430 5903.0 5906.0 5903.0 5906.0 +24.0 1 2,659 +0
Dec18 180430 5896.0 5896.0 5896.0 5896.0 +26.0 0 3,182 +0
Total Volume and Open Interest 50,444 287,638 +4,296
FTSE MIB(ISE)
Jun18 180430 23560.00 23630.00 23430.00 23598.00 +71.00 18,709 53,830 +1,593
Sep18 180430 23415.00 23461.00 23290.00 23461.00 +69.00 33 73 -18
Dec18 180430 23334.00 23334.00 23334.00 23334.00 +72.00 0 7 +0
Total Volume and Open Interest 18,742 53,910 +1,575
KOSPI 200(KFE)
Jun18 180430 321.25 323.45 321.15 322.80 +1.50 239,128 234,851 +4,527
Sep18 180430 322.00 323.85 321.50 323.10 +1.55 273 14,719 +124
Dec18 180430 322.85 323.95 322.85 323.95 +1.15 7 38,404 +1
Total Volume and Open Interest 239,474 314,309 +4,654
GSCI(CME)
May18 180430 470.85 478.65 470.20 474.75 +1.70 22 15,293 -4
Jun18 180430 474.30 478.10 470.00 474.30 +1.55      
Jul18 180430 471.95 471.95 471.95 471.95 +1.55      
Total Volume and Open Interest 22 15,293 -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