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 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180402 1045.25 1060.50 1035.25 1035.50 -9.25 104,492 341,978 -6,413
Jul18 180402 1056.00 1071.25 1046.25 1046.25 -9.25 69,045 256,100 +6,939
Aug18 180402 1058.50 1073.50 1048.75 1049.00 -9.00 4,177 29,437 -332
Sep18 180402 1051.25 1064.25 1043.25 1043.25 -8.00 2,197 10,468 +360
Nov18 180402 1048.00 1060.00 1040.00 1040.00 -7.75 21,456 177,982 +1,056
Jan19 180402 1049.00 1060.50 1042.50 1042.75 -7.00 1,376 22,466 +304
Mar19 180402 1045.25 1054.50 1037.75 1038.00 -7.75 1,545 18,799 +404
May19 180402 1044.50 1051.75 1035.50 1036.00 -8.50 399 5,327 +139
Jul19 180402 1045.50 1051.75 1037.25 1037.25 -8.25 601 6,632 -69
Aug19 180402 1031.50 1031.50 1030.00 1030.00 -10.25 0 78 +0
Sep19 180402 1013.00 1013.00 1013.00 1013.00 -10.25 0 42 +0
Nov19 180402 1001.00 1009.50 995.50 996.25 -7.50 141 5,716 -51
Jan20 180402 1001.25 1001.25 1000.25 1000.25 -8.75 0 21 +0
Mar20 180402 1000.75 1000.75 1000.75 1000.75 -8.75 0 2 +0
Total Volume and Open Interest 205,431 875,132 +2,338
Soybean Meal(CBOT)
May18 180402 384.00 389.70 377.00 377.30 -6.70 47,249 188,568 -757
Jul18 180402 386.30 392.10 380.10 380.40 -5.90 22,376 125,306 +325
Aug18 180402 383.30 389.10 378.30 378.50 -4.70 3,148 26,902 +48
Sep18 180402 380.00 385.90 375.50 375.70 -4.30 1,924 14,620 -59
Oct18 180402 378.80 382.30 371.70 372.00 -4.30 1,256 17,035 +185
Dec18 180402 374.00 380.80 370.00 370.30 -4.40 7,899 58,956 -500
Jan19 180402 374.80 376.20 366.20 366.60 -4.20 245 6,348 +7
Mar19 180402 365.00 366.10 359.00 359.00 -3.50 274 9,683 +107
May19 180402 358.00 359.50 353.90 354.10 -3.50 117 6,165 -13
Jul19 180402 359.60 359.60 353.30 353.30 -3.70 178 3,689 -7
Total Volume and Open Interest 84,785 462,529 -603
Soybean Oil(CBOT)
May18 180402 32.03 32.24 31.90 32.04 +0.17 49,121 231,378 -5,081
Jul18 180402 32.22 32.50 32.17 32.30 +0.17 21,924 126,158 +914
Aug18 180402 32.34 32.61 32.30 32.43 +0.17 5,439 28,206 +471
Sep18 180402 32.48 32.75 32.42 32.56 +0.19 3,980 20,750 -125
Oct18 180402 32.60 32.85 32.55 32.69 +0.19 3,908 17,345 +231
Dec18 180402 32.86 33.13 32.82 32.95 +0.16 5,909 63,844 +575
Jan19 180402 33.09 33.34 33.05 33.17 +0.18 477 11,598 +327
Mar19 180402 33.36 33.58 33.30 33.42 +0.20 446 8,462 +83
May19 180402 33.71 33.79 33.52 33.64 +0.20 143 2,849 -2
Jul19 180402 33.90 34.00 33.73 33.84 +0.18 88 2,295 +27
Total Volume and Open Interest 91,541 516,257 -2,615
Canola(WCE)
May18 180402 522.8 525.9 522.3 524.8 +2.1 8,383 75,765 -622
Jul18 180402 528.4 531.4 527.7 530.4 +2.0 3,226 55,226 +1,111
Nov18 180402 514.1 520.0 514.1 518.5 +1.9 1,955 60,591 -287
Jan19 180402 520.0 523.6 520.0 521.9 +1.8 395 5,338 +310
Mar19 180402 523.0 523.7 522.5 523.3 +2.0 16 585 +0
Total Volume and Open Interest 13,992 197,786 +529
Corn(CBOT)
May18 180402 389.25 392.50 387.00 387.25 -0.50 173,538 626,251 -19,883
Jul18 180402 397.25 401.00 395.50 395.75 -0.50 86,973 498,006 +7,990
Sep18 180402 404.00 408.00 402.50 402.75 -0.50 23,237 212,203 -92
Dec18 180402 412.00 416.00 411.00 411.25 -0.25 32,143 354,444 -447
Mar19 180402 418.00 422.25 417.75 418.25 unch 4,934 78,852 +404
May19 180402 422.25 425.75 421.75 422.50 +0.25 659 16,163 -159
Jul19 180402 425.50 429.00 425.25 426.25 +0.75 1,175 23,001 +148
Sep19 180402 407.75 412.00 407.75 412.00 +3.00 393 3,341 +267
Dec19 180402 412.00 415.00 411.25 414.25 +2.00 1,211 25,569 +266
Mar20 180402 423.00 423.00 421.50 422.50 +2.00 40 421 +26
Total Volume and Open Interest 324,350 1,839,430 -11,473
Wheat(CBOT)
May18 180402 454.25 457.25 445.75 446.25 -4.75 55,976 221,933 -2,136
Jul18 180402 473.00 474.00 463.00 463.50 -5.00 27,822 136,147 +3,792
Sep18 180402 489.00 490.75 480.50 480.75 -4.50 8,119 59,754 +381
Dec18 180402 510.00 511.75 501.50 502.00 -4.50 8,232 57,867 +331
Mar19 180402 525.00 527.50 518.00 518.00 -4.25 1,677 17,150 +338
May19 180402 534.75 536.25 526.75 527.25 -3.75 53 1,612 +2
Total Volume and Open Interest 102,401 501,411 +3,065
Wheat(KCBT)
May18 180402 473.50 476.25 466.75 467.50 +0.25 19,152 106,394 -1,054
Jul18 180402 497.75 497.75 486.00 486.75 +0.50 16,193 84,010 +2,035
Sep18 180402 512.00 514.00 505.50 506.00 +0.75 5,162 43,133 +505
Dec18 180402 537.00 538.50 530.00 530.75 +1.00 4,171 30,047 -1,364
Mar19 180402 552.00 553.50 545.50 545.75 +1.00 942 13,442 +17
May19 180402 552.50 559.75 552.50 552.75 +1.50 111 1,868 +52
Jul19 180402 560.00 562.25 555.50 556.25 +1.50 21 1,569 -4
Total Volume and Open Interest 45,752 280,821 +187
Wheat(MGE)
May18 180402 580.25 583.50 572.50 573.50 -5.00 3,616 32,185 -5
Jul18 180402 589.00 592.50 581.50 582.50 -4.00 1,851 13,439 +576
Sep18 180402 597.50 599.75 588.50 589.25 -4.75 487 8,815 -10
Dec18 180402 611.00 611.00 601.50 602.25 -4.75 559 6,223 -53
Mar19 180402 619.00 619.00 614.00 614.25 -4.25 180 1,145 +44
May19 180402 621.75 621.75 621.75 621.75 -3.75 128 116 +87
Total Volume and Open Interest 6,826 61,958 +641
Oats(CBOT)
May18 180402 226.50 233.00 226.50 231.75 +6.75 557 4,598 +64
Jul18 180402 235.75 241.75 235.75 241.00 +7.25 153 1,272 +101
Sep18 180402 246.75 247.25 245.00 246.50 +7.00 2 56 +1
Dec18 180402 252.75 255.25 252.75 255.25 +4.50 67 489 +66
Total Volume and Open Interest 779 6,445 +232
Rough Rice(CBOT)
May18 180402 12.38 12.46 12.27 12.31 -0.04 463 5,637 -113
Jul18 180402 12.53 12.55 12.45 12.48 -0.05 138 1,426 +72
Sep18 180402 11.84 11.88 11.79 11.83 +0.02 89 1,159 +55
Nov18 180402 11.60 11.65 11.60 11.62 +0.04      
Total Volume and Open Interest 690 8,222 +14
Live Cattle(CME)
Apr18 180402 113.785 114.800 112.200 112.400 -1.350 8,786 40,416 -2,609
Jun18 180402 102.350 103.830 100.785 100.950 -1.630 27,305 159,567 -340
Aug18 180402 101.450 102.950 100.385 100.600 -0.880 10,799 77,126 +1,758
Oct18 180402 105.480 106.950 104.700 105.230 -0.200 6,428 44,842 +834
Dec18 180402 110.050 111.580 109.535 109.900 -0.135 3,272 24,304 +491
Feb19 180402 112.180 113.750 111.700 111.950 -0.400 563 6,366 -31
Total Volume and Open Interest 57,323 357,321 +159
Feeder Cattle(CME)
Apr18 180402 132.685 133.985 130.950 131.880 -1.445 3,169 10,757 -892
May18 180402 133.435 134.700 131.600 132.380 -1.655 6,535 20,487 +586
Aug18 180402 140.100 141.950 138.380 138.950 -1.485 2,525 13,051 +320
Sep18 180402 140.800 143.035 139.380 140.130 -1.200 630 2,746 -53
Oct18 180402 140.985 143.250 139.735 140.580 -0.920 371 2,310 +92
Nov18 180402 141.350 143.100 139.600 140.450 -0.650 185 1,610 +8
Jan19 180402 138.685 139.185 136.100 136.250 -1.200 51 627 +17
Total Volume and Open Interest 14,476 54,257 -386
Lean Hogs(CME)
Apr18 180402 56.500 56.700 54.250 54.285 -2.965 10,021 22,521 -1,620
May18 180402 67.550 67.550 64.830 64.830 -3.000 520 4,242 +22
Jun18 180402 75.035 75.350 73.550 73.550 -3.000 23,519 98,944 -1,514
Jul18 180402 76.250 76.480 74.550 74.700 -2.850 6,156 26,216 -364
Aug18 180402 76.385 76.730 74.600 74.900 -2.385 5,750 30,335 -413
Oct18 180402 65.350 65.600 63.750 63.880 -2.005 2,842 35,238 +265
Dec18 180402 59.500 59.830 58.450 58.750 -1.130 2,023 15,816 +345
Feb19 180402 63.500 63.785 62.900 62.900 -0.780 884 2,352 +35
Total Volume and Open Interest 52,202 236,595 -3,065
Class III Milk(CME)
Mar18 180402 14.23 14.23 14.21 14.22 -0.01 249 4,231 -9
Apr18 180402 14.29 14.34 14.16 14.29 +0.02 143 3,335 -14
May18 180402 14.30 14.35 14.20 14.30 +0.03 174 3,343 -27
Jun18 180402 14.66 14.75 14.59 14.72 +0.06 130 2,792 +22
Jul18 180402 15.29 15.30 15.21 15.30 +0.07 17 1,928 +6
Aug18 180402 15.62 15.66 15.59 15.65 +0.04 1 1,643 +1
Sep18 180402 15.90 15.96 15.89 15.96 +0.06 3 1,850 +2
Oct18 180402 15.91 15.98 15.91 15.97 +0.07 4 1,546 +0
Nov18 180402 15.84 15.91 15.84 15.88 +0.05 3 1,478 +3
Dec18 180402 15.80 15.84 15.80 15.84 +0.06 2 1,429 +2
Jan19 180402 15.64 15.64 15.64 15.64 unch 0 104 +0
Feb19 180402 15.65 15.65 15.65 15.65 unch 0 65 +0
Mar19 180402 15.61 15.61 15.61 15.61 unch 0 38 +0
Total Volume and Open Interest 726 24,060 -14
Cocoa(ICE)
May18 180402 2592 2647 2546 2635 +79 27,231 107,250 -2,517
Jul18 180402 2602 2675 2576 2669 +85 17,512 76,704 -40
Sep18 180402 2630 2687 2587 2682 +87 6,924 38,508 +804
Dec18 180402 2616 2684 2586 2681 +88 4,061 33,099 +246
Mar19 180402 2589 2670 2578 2666 +88 2,465 23,074 +719
May19 180402 2657 2673 2643 2670 +88 346 10,685 -133
Jul19 180402 2671 2675 2649 2675 +86 184 4,995 +43
Total Volume and Open Interest 59,077 303,311 -843
Coffee "C"(ICE)
May18 180402 118.70 119.10 116.15 116.40 -1.75 13,254 138,986 -1,372
Jul18 180402 120.80 121.10 118.25 118.50 -1.70 5,033 60,076 +179
Sep18 180402 122.70 123.20 120.45 120.70 -1.65 2,466 32,223 +211
Dec18 180402 126.45 126.50 123.90 124.10 -1.60 2,423 24,904 +280
Mar19 180402 129.95 130.10 127.40 127.65 -1.55 1,347 9,639 +108
May19 180402 132.30 132.30 129.80 130.00 -1.55 529 4,534 +18
Total Volume and Open Interest 25,390 274,683 -569
Orange Juice(ICE)
May18 180402 141.20 142.00 137.45 139.20 -1.90 737 9,362 -198
Jul18 180402 141.50 142.20 138.30 140.10 -1.45 185 2,068 +80
Sep18 180402 141.60 141.60 139.10 140.80 -0.90 59 1,052 +2
Nov18 180402 140.30 141.40 140.00 141.40 -0.90 15 605 +3
Jan19 180402 141.00 142.10 140.85 142.10 -0.85 3 28 +1
Mar19 180402 141.80 142.60 141.80 142.60 -0.85 0 13 +0
Total Volume and Open Interest 999 13,128 -112
Sugar #11(ICE)
May18 180402 12.33 12.55 12.27 12.52 +0.17 84,801 400,867 -2,221
Jul18 180402 12.43 12.65 12.38 12.63 +0.17 49,672 255,741 +8,183
Oct18 180402 12.86 13.01 12.79 12.98 +0.11 35,988 149,069 -1,012
Mar19 180402 14.07 14.24 14.07 14.19 +0.06 22,646 104,887 +267
May19 180402 14.29 14.43 14.29 14.35 unch 5,953 30,322 +622
Jul19 180402 14.46 14.54 14.41 14.45 -0.02 2,024 16,500 +283
Oct19 180402 14.71 14.79 14.64 14.69 -0.03 1,536 14,976 +429
Mar20 180402 15.30 15.38 15.23 15.27 -0.05 712 5,528 +117
Total Volume and Open Interest 203,626 981,595 +6,817
London Cocoa(LCE)
May18 180329 1792 1800 1749 1753 -43 13,059 72,556 -2,231
Jul18 180329 1818 1822 1776 1780 -39 6,774 54,680 -79
Sep18 180329 1818 1830 1784 1789 -38 3,401 30,004 -298
Dec18 180329 1817 1829 1783 1788 -37 2,504 45,366 -1,110
Mar19 180329 1802 1814 1770 1774 -35 1,829 35,077 -1,134
May19 180329 1805 1808 1773 1774 -34 317 13,537 -168
Jul19 180329 1809 1813 1779 1779 -33 164 7,104 -30
Total Volume and Open Interest 28,340 264,093 -4,928
London Sugar(LCE)
May18 180329 348.30 352.90 347.90 351.20 +3.40 10,526 39,153 -4,047
Aug18 180329 340.40 343.10 339.40 342.80 +3.20 6,554 35,465 +2,566
Oct18 180329 339.90 341.30 339.00 341.00 +1.90 1,777 11,296 +550
Dec18 180329 347.00 347.90 346.30 347.80 +1.30 602 5,506 +167
Mar19 180329 357.00 357.00 356.50 357.00 +0.40 172 4,237 +109
Total Volume and Open Interest 19,743 98,834 -630
Cotton(ICE)
May18 180402 81.80 82.71 80.92 80.97 -0.49 17,420 112,279 -812
Jul18 180402 82.10 82.88 81.24 81.27 -0.53 8,869 73,521 +759
Oct18 180402 78.89 78.89 78.89 78.89 -0.34 30 38 +30
Dec18 180402 77.80 77.95 77.45 77.49 -0.24 3,573 73,459 +157
Mar19 180402 77.84 78.10 77.74 77.81 -0.01 875 12,761 +466
May19 180402 77.88 78.18 77.82 77.92 -0.01 576 1,111 +246
Total Volume and Open Interest 31,480 279,189 +903
Lumber(CME)
May18 180402 518.0 519.4 512.0 512.7 -3.0 531 5,358 +18
Jul18 180402 506.0 507.0 499.6 500.8 -4.6 58 875 +6
Sep18 180402 487.8 488.0 487.1 487.2 -2.5 20 169 +8
Nov18 180402 469.0 469.0 468.9 468.9 -3.1 15 95 +7
Total Volume and Open Interest 633 6,518 +48
Crude Oil(NYM)
May18 180402 64.91 65.42 62.80 63.01 -1.93 697,678 496,529 -15,718
Jun18 180402 64.84 65.35 62.80 62.99 -1.88 169,971 364,465 +7,066
Jul18 180402 64.44 65.03 62.53 62.72 -1.82 63,804 155,872 -3,730
Aug18 180402 64.00 64.49 62.07 62.26 -1.78 39,102 116,637 +4,508
Sep18 180402 63.57 63.95 61.55 61.75 -1.73 33,992 178,965 +3,242
Oct18 180402 63.13 63.33 61.20 61.24 -1.68 23,763 101,273 -603
Nov18 180402 62.72 62.83 60.59 60.77 -1.63 9,182 75,964 -370
Dec18 180402 61.94 62.36 60.12 60.33 -1.58 67,289 255,020 -908
Jan19 180402 61.73 61.84 59.86 59.90 -1.53 5,803 87,541 -304
Feb19 180402 61.32 61.34 59.29 59.45 -1.49 5,474 59,458 +1,704
Mar19 180402 60.72 60.87 59.00 59.03 -1.45 4,053 52,936 -298
Apr19 180402 60.21 60.37 58.42 58.64 -1.42 1,507 26,882 +526
May19 180402 60.00 60.00 58.28 58.28 -1.39 1,060 22,233 -720
Jun19 180402 59.48 59.70 57.70 57.94 -1.37 9,155 121,964 +434
Jul19 180402 57.58 57.58 57.58 57.58 -1.34 284 19,764 +8
Aug19 180402 57.24 57.24 57.24 57.24 -1.32 537 17,279 +159
Total Volume and Open Interest 1,156,249 2,509,804 -3,771
e-miNY Crude Oil(NYM)
May18 180402 64.950 65.425 62.800 63.000 -1.950 16,056 1,895 +44
Jun18 180402 64.850 65.325 62.825 63.000 -1.875 333 336 +1
Jul18 180402 64.950 64.950 62.625 62.725 -1.825 29 91 +3
Aug18 180402 64.250 64.250 62.250 62.250 -1.800 7 123 -1
Sep18 180402 62.000 62.000 61.650 61.750 -1.725 2 70 +0
Oct18 180402 61.250 61.250 61.250 61.250 -1.675 2 38 +0
Nov18 180402 60.775 60.775 60.775 60.775 -1.625 3 130 -1
Dec18 180402 62.075 62.200 60.275 60.325 -1.575 20 168 -1
Jan19 180402 59.925 59.950 59.900 59.900 -1.525 0 70 +0
Feb19 180402 59.450 59.450 59.450 59.450 -1.500 0 38 +0
Total Volume and Open Interest 16,452 3,052 +45
NY Harbor ULSD(NYM)
May18 180402 202.50 204.15 197.79 198.02 -4.08 75,332 136,045 +3,122
Jun18 180402 202.55 203.86 197.58 197.77 -4.13 40,222 78,377 +3,163
Jul18 180402 202.39 203.62 197.37 197.55 -4.25 17,412 43,045 +671
Aug18 180402 202.35 203.42 197.22 197.40 -4.31 11,413 27,405 +1,037
Sep18 180402 202.26 203.38 197.39 197.58 -4.27 5,729 22,623 +1,058
Oct18 180402 202.82 203.50 197.51 197.71 -4.19 2,462 11,700 +392
Nov18 180402 202.13 203.47 197.58 197.76 -4.10 1,154 11,110 +133
Dec18 180402 202.23 203.18 197.43 197.65 -4.02 7,876 51,512 +85
Jan19 180402 201.92 203.22 197.41 197.65 -3.97 1,067 9,283 +393
Feb19 180402 201.59 202.75 197.12 197.35 -3.93 373 3,228 -14
Mar19 180402 199.92 201.65 196.20 196.40 -3.89 103 3,217 -5
Apr19 180402 195.59 199.80 194.57 194.68 -3.83 62 1,741 +2
May19 180402 193.57 193.57 193.57 193.57 -3.82 34 676 +1
Jun19 180402 195.84 197.84 192.77 193.00 -3.83 445 5,218 +78
Total Volume and Open Interest 184,344 416,478 -1,969
RBOB Gasoline(NYM)
May18 180402 202.10 203.31 196.29 196.61 -5.45 73,213 167,627 +3,856
Jun18 180402 202.94 203.78 196.85 197.14 -5.36 40,478 72,095 +2,393
Jul18 180402 202.24 203.18 196.51 196.75 -5.18 17,216 51,926 +2,338
Aug18 180402 200.64 201.58 195.14 195.32 -5.02 10,118 31,941 +215
Sep18 180402 198.33 199.19 192.85 193.01 -4.96 9,162 33,006 +614
Oct18 180402 185.13 185.71 179.58 179.75 -4.76 3,748 13,945 +497
Nov18 180402 181.79 182.12 176.09 176.21 -4.63 3,949 15,003 +763
Dec18 180402 178.79 179.46 173.50 173.67 -4.50 4,136 25,791 +880
Jan19 180402 172.87 178.28 172.48 172.61 -4.40 490 9,403 +69
Feb19 180402 176.99 178.22 172.51 172.60 -4.35 94 1,389 +32
Total Volume and Open Interest 193,497 433,728 -328
e-miNY RBOB Gasoline(NYM)
May18 180402 196.60 196.61 196.60 196.61 -5.45      
Jun18 180402 197.14 197.14 197.14 197.14 -5.36      
Jul18 180402 196.75 196.75 196.75 196.75 -5.18      
Aug18 180402 195.32 195.32 195.32 195.32 -5.02      
Total Volume and Open Interest      
Natural Gas(NYM)
May18 180402 2.730 2.759 2.650 2.683 -0.050 85,532 400,613 -12
Jun18 180402 2.777 2.802 2.698 2.732 -0.046 32,740 98,158 -182
Jul18 180402 2.825 2.853 2.751 2.787 -0.045 21,884 158,313 +1,767
Aug18 180402 2.841 2.869 2.770 2.805 -0.042 8,735 61,491 -590
Sep18 180402 2.830 2.855 2.758 2.794 -0.039 6,683 100,185 +530
Oct18 180402 2.850 2.869 2.772 2.808 -0.038 12,033 132,063 -43
Nov18 180402 2.891 2.909 2.819 2.855 -0.034 4,248 42,431 -250
Dec18 180402 3.015 3.031 2.948 2.983 -0.029 3,651 47,432 +93
Jan19 180402 3.096 3.114 3.035 3.067 -0.028 8,726 71,952 +295
Feb19 180402 3.076 3.077 3.004 3.036 -0.023 2,852 32,968 +423
Mar19 180402 2.953 2.971 2.908 2.936 -0.019 4,143 61,179 +281
Apr19 180402 2.663 2.676 2.638 2.666 +0.001 4,115 68,117 -487
May19 180402 2.639 2.644 2.611 2.638 +0.004 1,304 24,044 +434
Jun19 180402 2.666 2.670 2.640 2.666 +0.006 231 14,358 +71
Jul19 180402 2.695 2.699 2.670 2.696 +0.007 397 11,836 -7
Aug19 180402 2.700 2.702 2.675 2.702 +0.008 362 10,601 +316
Total Volume and Open Interest 199,312 1,427,289 +2,728
Brent Crude Oil(ICE)
Jun18 180402 69.32 70.04 67.49 67.64 -1.70 380,310 621,315 +10,876
Jul18 180402 68.84 69.52 67.02 67.18 -1.67 135,336 278,856 -828
Aug18 180402 68.45 69.00 66.54 66.70 -1.66 75,540 147,531 +7,297
Sep18 180402 68.07 68.53 66.06 66.23 -1.68 64,089 178,187 -2,474
Oct18 180402 67.61 68.09 65.64 65.81 -1.68 32,649 97,110 +730
Nov18 180402 67.16 67.68 65.26 65.44 -1.65 21,466 85,051 +3,643
Dec18 180402 66.92 67.28 64.87 65.06 -1.62 90,963 259,348 +3,385
Jan19 180402 66.57 66.87 64.66 64.69 -1.60 5,406 53,543 +1,479
Feb19 180402 66.30 66.45 64.35 64.36 -1.58 3,439 36,282 -34
Mar19 180402 64.02 64.02 64.02 64.02 -1.56 5,107 36,781 -1,094
Apr19 180402 63.69 63.69 63.69 63.69 -1.53 1,309 13,558 +250
May19 180402 63.36 63.36 63.36 63.36 -1.51 1,077 19,196 -120
Jun19 180402 64.58 64.99 63.00 63.03 -1.49 15,541 87,900 +934
Jul19 180402 62.77 62.77 62.77 62.77 -1.48 846 24,616 +65
Total Volume and Open Interest 1,015,714 2,419,369 -27,939
Gas Oil(ICE)
Apr18 180402 621.25 625.25 606.25 613.00 -6.75 55,674 102,039 -6,933
May18 180402 619.00 623.50 604.50 611.00 -7.00 101,436 198,234 +3,923
Jun18 180402 616.25 619.25 600.00 606.75 -7.25 73,112 148,603 -1,189
Jul18 180402 610.25 615.00 596.50 602.75 -7.75 42,858 71,031 +9,839
Aug18 180402 609.50 613.25 595.00 601.25 -7.75 11,877 42,409 +304
Sep18 180402 609.25 612.75 594.75 601.00 -7.25 16,816 44,548 +368
Oct18 180402 608.25 611.50 594.25 600.00 -7.00 7,619 37,049 +1,830
Nov18 180402 605.25 608.00 591.00 597.00 -7.00 4,032 20,172 +793
Dec18 180402 602.50 605.50 588.00 594.50 -6.75 22,651 115,854 +1,291
Jan19 180402 601.50 602.75 588.00 592.50 -6.75 1,544 20,381 -451
Total Volume and Open Interest 349,495 973,635 +10,583
Ethanol(CBOT)
Apr18 180402 1.410 1.410 1.410 1.410 -0.044 82 284 +17
May18 180402 1.478 1.478 1.422 1.427 -0.046 449 920 -29
Jun18 180402 1.464 1.465 1.434 1.434 -0.043 16 338 -14
Jul18 180402 1.440 1.440 1.440 1.440 -0.037 0 268 +0
Aug18 180402 1.450 1.450 1.445 1.445 -0.033 0 8 +0
Sep18 180402 1.467 1.467 1.450 1.450 -0.029 72 108 -2
Oct18 180402 1.445 1.445 1.445 1.445 -0.027 0 1 +0
Nov18 180402 1.435 1.435 1.435 1.435 -0.021 0 16 +0
Total Volume and Open Interest 619 1,982 -28
WTI Crude Oil(ICE)
May18 180402 64.94 65.44 62.82 63.01 -1.93 56,401 67,060 -1,758
Jun18 180402 64.86 65.37 62.81 62.99 -1.88 64,116 93,249 +1,973
Jul18 180402 64.57 65.05 62.54 62.72 -1.82 34,320 39,369 -778
Aug18 180402 64.15 64.54 62.09 62.26 -1.78 22,232 23,658 +107
Sep18 180402 63.84 63.96 61.57 61.75 -1.73 9,838 33,734 +724
Oct18 180402 63.29 63.41 61.08 61.24 -1.68 4,583 12,859 -233
Nov18 180402 62.71 62.82 60.60 60.77 -1.63 2,459 16,500 -217
Dec18 180402 62.04 62.37 60.13 60.33 -1.58 16,130 115,423 +2,370
Jan19 180402 61.55 61.55 59.86 59.90 -1.53 234 7,484 +19
Feb19 180402 60.38 60.38 59.45 59.45 -1.49 314 5,565 +186
Mar19 180402 59.22 59.22 59.03 59.03 -1.45 183 8,511 -16
Apr19 180402 58.64 58.64 58.64 58.64 -1.42 17 1,783 +3
May19 180402 58.28 58.28 58.28 58.28 -1.39 37 2,553 -18
Jun19 180402 59.63 59.65 57.94 57.94 -1.37 1,535 25,998 +179
Jul19 180402 57.58 57.58 57.58 57.58 -1.34 33 1,869 -4
Aug19 180402 57.24 57.24 57.24 57.24 -1.32 33 1,280 -23
Total Volume and Open Interest 217,359 556,082 +2,939
US Dollar Index(ICE)
Jun18 180402 89.680 89.810 89.410 89.705 -0.107 32,562 30,787 -3,662
Sep18 180402 89.160 89.380 89.125 89.290 -0.103 202 967 +32
Dec18 180402 88.785 88.895 88.670 88.870 -0.103 60 298 -1
Total Volume and Open Interest 32,825 32,061 -3,630
Australian Dollar(CME)
Jun18 180402 76.91 76.96 76.50 76.53 -0.23 107,775 107,584 +5,748
Sep18 180402 76.87 76.93 76.58 76.58 -0.23 252 754 +110
Dec18 180402 76.64 76.64 76.64 76.64 -0.23 7 371 +1
Total Volume and Open Interest 109,458 110,768 +5,971
British Pound(CME)
Jun18 180402 140.64 141.22 140.62 140.85 +0.27 109,658 173,437 -234
Sep18 180402 141.24 141.74 141.22 141.39 +0.27 52 506 -6
Dec18 180402 141.96 142.26 141.96 141.96 +0.26 0 31 +0
Total Volume and Open Interest 114,884 177,208 +261
Canadian Dollar(CME)
Jun18 180402 77.69 77.85 77.35 77.41 -0.22 81,442 119,105 -1,565
Sep18 180402 77.82 77.90 77.50 77.54 -0.22 59 2,588 +35
Dec18 180402 77.95 78.08 77.65 77.65 -0.23 43 3,855 +37
Mar19 180402 77.76 78.02 77.76 77.76 -0.23 1 57 +0
Total Volume and Open Interest 81,560 126,074 -1,494
Japanese Yen(CME)
Jun18 180402 94.54 95.11 94.40 94.94 +0.50 209,296 149,409 -10,112
Sep18 180402 95.12 95.68 95.08 95.56 +0.50 124 661 +24
Dec18 180402 95.92 96.24 95.88 96.24 +0.52 12 523 -1
Total Volume and Open Interest 210,053 152,073 -9,965
Swiss Franc(CME)
Jun18 180402 105.41 105.63 105.21 105.39 +0.25 29,044 47,633 +3,048
Sep18 180402 106.26 106.46 106.26 106.26 +0.25 49 61 +18
Dec18 180402 107.21 107.33 107.21 107.21 +0.24 5 17 -3
Total Volume and Open Interest 29,098 47,712 +3,063
EuroFX(CME)
Jun18 180402 123.88 124.14 123.49 123.68 +0.09 228,413 492,471 -11,405
Sep18 180402 124.76 125.00 124.46 124.58 +0.10 398 2,934 +85
Dec18 180402 125.72 125.94 125.35 125.52 +0.09 91 3,463 -7
Total Volume and Open Interest 239,130 503,635 -10,414
Mexican Peso(CME)
Apr18 180402 542.13 544.75 542.13 544.75 -3.75      
May18 180402 542.38 542.38 542.38 542.38 -3.75      
Total Volume and Open Interest 77,276 203,834 +3,887
Brazilian Real(CME)
May18 180402 302.05 302.55 300.25 300.55 -1.50 3,617 24,111 +297
Jun18 180402 301.30 301.65 299.55 299.80 -1.35 4,642 5,694 +4,228
Jul18 180402 298.95 298.95 298.95 298.95 -1.35 0 50 +0
Aug18 180402 298.10 298.10 298.10 298.10 -1.35      
Total Volume and Open Interest 9,916 36,416 +4,116
30-Year T-Bonds(CBOT)
Jun18 180402 146~090 147~030 145~310 146~240 +0~040 347,110 793,058 -6,261
Sep18 180402 145~240 146~050 145~040 145~270 +0~060 15 80 +0
Dec18 180402 145~040 145~040 145~040 145~040 +0~060      
Total Volume and Open Interest 347,125 793,138 -6,261
10-Year T-Notes(CBOT)
Jun18 180402 121~010 121~120 120~295 121~085 +0~040 2,317,510 3,510,467 +8,020
Sep18 180402 121~005 121~035 120~230 121~010 +0~045 65 504 +50
Dec18 180402 120~290 120~290 120~290 120~290 +0~045      
Total Volume and Open Interest 2,317,575 3,510,971 +8,070
5-Year T-Notes(CBOT)
Jun18 180402 114~120 114~206 114~102 114~182 +0~034 1,335,101 3,382,887 -394
Sep18 180402 114~172 114~172 114~126 114~172 +0~024 0 6 +0
Dec18 180402 114~174 114~174 114~174 114~174 +0~024      
Total Volume and Open Interest 1,341,345 3,389,828  
2 Year T-Notes(CBOT)
Jun18 180402 106~090 106~126 106~086 106~120 +0~022 545,271 1,907,325 +2,945
Sep18 180402 106~120 106~120 106~120 106~120 +0~022      
Dec18 180402 106~120 106~120 106~120 106~120 +0~022      
Total Volume and Open Interest 547,172 1,914,045  
Eurodollars(CME)
Jun18 180402 97.695 97.715 97.690 97.710 +0.010 622,469 1,752,787 -37,031
Sep18 180402 97.625 97.650 97.610 97.640 +0.015 346,663 1,495,239 -7,893
Dec18 180402 97.505 97.540 97.490 97.530 +0.025 608,881 2,070,546 +1,974
Mar19 180402 97.415 97.455 97.395 97.445 +0.035 389,808 1,405,703 -14,891
Jun19 180402 97.320 97.370 97.305 97.355 +0.030 486,826 1,522,817 -14,616
Sep19 180402 97.265 97.315 97.250 97.300 +0.025 301,200 948,486 -4,929
Dec19 180402 97.200 97.255 97.185 97.240 +0.025 675,130 2,162,214 +2,635
Mar20 180402 97.195 97.245 97.175 97.230 +0.025 383,461 916,923 +3,342
Jun20 180402 97.185 97.235 97.165 97.220 +0.020 293,492 914,062 +16,021
Sep20 180402 97.170 97.225 97.155 97.210 +0.020 220,692 673,890 +10,903
Dec20 180402 97.150 97.205 97.130 97.185 +0.020 360,574 862,235 -70,600
Mar21 180402 97.150 97.205 97.130 97.190 +0.020 176,807 332,862 +602
Jun21 180402 97.145 97.205 97.130 97.185 +0.020 136,501 266,240 -14,061
Sep21 180402 97.135 97.200 97.120 97.180 +0.020 84,464 176,010 +1,381
Dec21 180402 97.120 97.180 97.105 97.165 +0.025 87,197 314,758 -1,020
Mar22 180402 97.115 97.170 97.100 97.160 +0.025 65,644 124,968 -4,174
Jun22 180402 97.110 97.165 97.095 97.150 +0.020 42,984 86,683 -330
Sep22 180402 97.105 97.160 97.090 97.145 +0.020 42,620 58,097 -6,764
Total Volume and Open Interest 5,745,809 33,632 -104,992
Ultra T-Bond(CBOT)
Jun18 180402 159~29 160~31 159~14 160~17 +0~02 126,281 943,713 +436
Sep18 180402 159~25 160~03 158~30 159~25 +0~04      
Dec18 180402 159~25 159~25 159~25 159~25 +0~04      
Total Volume and Open Interest 126,281 943,713 +436
Ultra 10-Yr T-Note(CBOT)
Jun18 180402 129~220 130~050 129~175 130~005 +0~050 236,959 570,923 +21,583
Sep18 180402 129~295 129~295 129~295 129~295 +0~050      
Dec18 180402 129~295 129~295 129~295 129~295 +0~050      
Total Volume and Open Interest 236,959 570,923 +21,583
30 Day Federal Funds(CBOT)
Apr18 180402 98.323 98.325 98.320 98.325 unch 4,825 361,784 -1,588
May18 180402 98.315 98.320 98.315 98.320 +0.005 9,326 202,339 -868
Jun18 180402 98.215 98.220 98.210 98.220 +0.005 14,945 128,410 -2,529
Jul18 180402 98.130 98.140 98.125 98.135 +0.005 49,400 272,467 -7,602
Aug18 180402 98.115 98.125 98.105 98.120 +0.005 28,342 170,048 -2,515
Sep18 180402 98.110 98.120 98.100 98.115 +0.005 9,249 65,635 -3,069
Total Volume and Open Interest 272,561 2,457,468 -3,838
Japanese Govt Bonds(SGX)
Jun18 180402 150.78 150.82 150.71 150.82 -0.05 815 18,871 +90
Sep18 180402 150.82 150.82 150.82 150.82 -0.05      
Dec18 180402 150.82 150.82 150.82 150.82 -0.05      
Total Volume and Open Interest 815 18,871 +90
Euro-Buxl(EUREX)
Jun18 180329 165.46 165.58 164.96 165.38 -0.30 47,735 275,803 +3,765
Sep18 180329 171.36 171.36 171.36 171.36 -0.42 77 1,243 +50
Dec18 180329 171.36 171.36 171.36 171.36 -0.42      
Total Volume and Open Interest 47,812 277,046 +3,815
Euro-Bund(EUREX)
Jun18 180329 159.24 159.48 159.14 159.43 +0.12 733,467 2,010,325 +31,997
Sep18 180329 159.10 159.26 159.04 159.25 +0.10 19 1,408 +174
Dec18 180329 157.43 157.43 157.43 157.43 +0.12      
Total Volume and Open Interest 733,486 2,011,733 +32,171
Euro-Bobl(EUREX)
Jun18 180329 131.16 131.27 131.12 131.25 +0.06 369,593 1,627,923 +38,369
Sep18 180329 130.64 130.64 130.64 130.64 +0.07 0 2 +0
Dec18 180329 130.64 130.64 130.64 130.64 +0.07      
Total Volume and Open Interest 369,593 1,627,925 +38,369
Euro-Schatz(EUREX)
Jun18 180329 111.96 111.98 111.96 111.97 +0.01 190,541 1,727,383 +33,383
Sep18 180329 111.79 111.79 111.79 111.79 +0.01 0 75 +0
Dec18 180329 111.79 111.79 111.79 111.79 +0.01      
Total Volume and Open Interest 190,541 1,727,458 +33,383
3-Mth Euribor(EUREX)
Jun18 180329 100.325 100.325 100.320 100.320 unch 5 4,446 +0
Sep18 180329 100.320 100.320 100.320 100.320 +0.005 0 3,426 +11
Dec18 180329 100.305 100.305 100.305 100.305 unch 11 13,018 +50
Total Volume and Open Interest 63 33,389 +61
Long Gilt(LIFFE)
Jun18 180329 122~15 122~30 122~15 122~26 +0~05 252,015 727,111 +6,702
Sep18 180329 122~03 122~03 122~03 122~03 +0~05      
Total Volume and Open Interest 252,015 727,111 -7,946
3-Mth Short Sterling(LIFFE)
Jun18 180329 99.10 99.11 99.08 99.09 -0.01 137,739 756,463 -4,787
Sep18 180329 99.01 99.03 99.00 99.01 unch 55,025 475,719 +4,619
Dec18 180329 98.93 98.95 98.91 98.92 -0.01 99,385 506,708 +11,444
Mar19 180329 98.85 98.88 98.84 98.85 -0.01 62,235 380,484 +6,444
Jun19 180329 98.78 98.81 98.77 98.78 -0.01 77,044 368,597 +10,386
Sep19 180329 98.73 98.75 98.71 98.72 -0.01 43,241 198,353 -1,666
Total Volume and Open Interest 789,411 3,836,972 +37,861
3-Mth Euribor(LIFFE)
Jun18 180329 100.320 100.325 100.315 100.320 unch 57,860 580,005 +12,609
Sep18 180329 100.315 100.315 100.310 100.315 unch 31,791 556,546 -857
Dec18 180329 100.300 100.300 100.295 100.300 unch 70,266 574,420 +12,449
Total Volume and Open Interest 722,414 4,861,109 +20,288
3-Mth Aus T-Bills(SFE)
Jun18 180329 98.12 98.13 98.10 98.11 -0.02 20,659 212,457 -2,387
Sep18 180329 98.10 98.12 98.09 98.09 -0.02 14,633 235,129 +3,243
Dec18 180329 98.05 98.07 98.03 98.04 -0.02 11,793 213,748 +171
Mar19 180329 97.98 98.00 97.96 97.98 -0.01 14,711 150,554 -2,492
Jun19 180329 97.90 97.91 97.89 97.90 -0.01 9,413 109,906 -501
Sep19 180329 97.82 97.84 97.81 97.82 -0.01 5,781 95,743 +1,178
Dec19 180329 97.75 97.77 97.73 97.74 -0.02 4,125 61,638 +90
Mar20 180329 97.68 97.70 97.67 97.68 -0.01 4,702 30,271 +628
Jun20 180329 97.61 97.62 97.61 97.62 -0.01 515 3,392 +0
Sep20 180329 97.58 97.59 97.57 97.57 -0.02 247 3,583 +95
Total Volume and Open Interest 86,729 1,118,313 -25
10-Year Aus T-Bonds(SFE)
Jun18 180329 97.39 97.43 97.38 97.39 -0.01 148,799 1,123,509 -547
Sep18 180329 97.40 97.40 97.39 97.39 -0.01 0 5 +0
Total Volume and Open Interest 148,799 1,123,514 -547
3-Year Aus T-Bonds(SFE)
Jun18 180329 97.89 97.91 97.86 97.86 -0.03 120,499 978,923 -8,124
Sep18 180329 97.86 97.86 97.86 97.86 -0.03      
Total Volume and Open Interest 120,499 978,923 -8,124
Gold(CMX)
Apr18 180402 1327.0 1344.2 1324.7 1342.1 +19.3 59,284 6,397 -31,137
Jun18 180402 1330.7 1349.2 1329.0 1346.9 +19.6 386,854 380,815 +6,408
Aug18 180402 1336.3 1355.1 1335.1 1352.9 +19.6 8,690 52,927 +2,372
Oct18 180402 1346.2 1360.0 1345.0 1359.0 +19.7 1,233 7,314 -152
Dec18 180402 1348.7 1367.5 1348.7 1365.4 +19.6 5,806 47,067 +813
Feb19 180402 1359.4 1373.2 1359.4 1371.8 +19.7 42 2,598 -1
Apr19 180402 1368.6 1378.2 1368.6 1378.2 +19.8 16 2,465 -1
Jun19 180402 1386.0 1386.0 1384.7 1384.7 +19.8 3 2,377 -1
Aug19 180402 1391.2 1391.2 1391.2 1391.2 +19.8 0 68 +0
Oct19 180402 1399.3 1399.3 1397.9 1397.9 +19.8 0 27 +0
Dec19 180402 1404.7 1404.7 1404.7 1404.7 +19.8 112 3,451 +109
Feb20 180402 1411.3 1411.3 1411.3 1411.3 +19.8      
Total Volume and Open Interest 464,871 508,167 -21,511
Silver(CMX)
May18 180402 1630.0 1668.0 1630.0 1667.2 +40.4 95,081 154,870 +5,658
Jul18 180402 1640.0 1676.5 1640.0 1675.9 +40.5 5,065 37,572 +1,203
Sep18 180402 1663.0 1686.0 1663.0 1685.7 +40.5 1,899 12,059 +431
Dec18 180402 1668.0 1700.5 1668.0 1700.2 +40.6 940 20,215 +319
Mar19 180402 1684.0 1714.5 1684.0 1714.5 +40.5 83 663 +57
May19 180402 1694.0 1724.5 1694.0 1724.5 +40.5 35 97 +35
Jul19 180402 1702.5 1734.0 1702.5 1734.0 +40.5 50 574 +50
Total Volume and Open Interest 103,272 227,230 +7,792
Platinum(NYMEX)
Apr18 180402 934.3 936.2 930.0 930.7 +3.4 6,527 599 -4,828
Jul18 180402 936.1 944.5 935.0 936.5 +3.9 23,777 73,282 +3,210
Oct18 180402 945.4 950.5 942.5 943.6 +4.2 323 1,218 +156
Jan19 180402 951.9 951.9 950.3 950.3 +4.3 29 30 +11
Total Volume and Open Interest 30,671 75,162 -1,448
Palladium(NYMEX)
Jun18 180402 944.85 952.70 924.30 927.50 -16.30 4,631 22,423 -356
Sep18 180402 944.10 947.00 921.35 923.05 -15.60 126 1,292 +101
Dec18 180402 917.10 917.10 917.10 917.10 -15.15 3 141 +3
Total Volume and Open Interest 4,760 23,856 -252
Copper(CMX)
May18 180402 304.80 307.25 303.70 305.00 +2.45 106,366 150,123 -502
Jul18 180402 306.50 309.20 305.80 307.05 +2.45 10,813 59,536 +1,806
Sep18 180402 309.10 311.05 308.00 308.95 +2.50 1,491 34,245 -59
Dec18 180402 311.05 313.15 309.00 311.10 +2.55 997 20,142 +101
Mar19 180402 314.40 314.75 312.50 312.95 +2.60 56 8,500 +2
Total Volume and Open Interest 122,816 293,488 +362
E-mini DJIA Index(CBOT)
Jun18 180402 24097 24147 23306 23552 -595 492,033 103,579 +504
Sep18 180402 24140 24140 23352 23583 -595 204 635 -13
Dec18 180402 24005 24005 23428 23611 -626 7 12 +1
Mar19 180402 23717 23717 23664 23717 -585 0 1 +0
Total Volume and Open Interest 492,244 104,227 +492
S & P 500(CME)
Jun18 180402 2636.90 2641.00 2553.50 2575.00 -68.00 4,948 52,423 +2,195
Sep18 180402 2579.10 2579.10 2579.10 2579.10 -68.70 0 25 +0
Dec18 180402 2583.60 2583.60 2583.60 2583.60 -69.20 0 300 +0
Mar19 180402 2589.00 2589.00 2589.00 2589.00 -70.80      
Total Volume and Open Interest 4,948 52,748 +2,195
S & P 500 E-Mini(CME)
Jun18 180402 2635.00 2641.50 2552.00 2575.00 -68.00 2,802,883 2,918,961 +34,881
Sep18 180402 2639.00 2645.75 2556.75 2579.00 -68.75 7,373 62,020 +2,081
Dec18 180402 2642.00 2649.50 2561.75 2583.50 -69.25 381 30,460 +56
Mar19 180402 2636.00 2636.00 2579.00 2589.00 -70.75 3 116 -3
Total Volume and Open Interest 2,810,640 3,011,557 +37,015
NASDAQ 100 E-Mini(CME)
Jun18 180402 6557.00 6588.50 6326.50 6393.25 -200.75 948,120 238,007 +9,647
Sep18 180402 6593.25 6617.50 6358.75 6423.75 -203.25 2,365 6,613 +512
Dec18 180402 6510.00 6510.00 6399.75 6454.25 -205.00 11 28 +9
Total Volume and Open Interest 950,496 244,650 +10,168
S&P Midcap 400(CME) e-Mini
Jun18 180402 1880.00 1880.80 1821.60 1835.60 -47.50 21,032 78,385 -608
Sep18 180402 1852.20 1852.20 1841.50 1841.50 -48.70 0 2 +0
Dec18 180402 1845.80 1845.80 1845.80 1845.80 -49.00      
Total Volume and Open Interest 21,032 78,387 -608
Volatility Index(CBOE)
Apr18 180402 19.60 22.52 19.46 21.43 +1.65 153,145 171,495 +0
May18 180402 19.15 20.87 19.00 20.03 +0.80 87,134 85,494 +0
Jun18 180402 18.80 20.02 18.65 19.38 +0.55 30,191 44,988 +0
Jul18 180402 18.95 20.05 18.86 19.53 +0.53 11,932 30,964 +0
Total Volume and Open Interest 296,411 394,874 +0
S & P 600(CME)
Jun18 180402 917.60 917.60 917.60 917.60 -21.90      
Sep18 180402 918.60 918.60 918.60 918.60 -21.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180402 1528.80 1532.80 1482.60 1492.20 -39.90 17,433 8,716 -314
Total Volume and Open Interest 17,433 8,716 -314
Nikkei 225(CME)
Jun18 180402 21475 21630 20955 21075 -435 31,683 45,207 -2,094
Sep18 180402 21510 21605 21020 21075 -435 13 9 -2
Total Volume and Open Interest 31,696 45,216 -2,096
Nikkei 225(SGX)
Jun18 180402 21435 21595 21345 21430 -20 108,983 155,482 -1,364
Sep18 180402 21450 21450 21400 21400 +210 0 137 +2
Dec18 180402 21260 21260 21260 21260 +210 0 3,061 +0
Total Volume and Open Interest 113,877 172,310 +2,726
Nikkei 225 Mini(JPX)
Jun18 180402 21430 21595 21345 21430 +220 1,344,421 406,364 +39,683
Sep18 180402 21375 21540 21295 21370 +210 7,145 6,850 +288
Dec18 180402 21150 21385 21140 21150 +140 633 3,106 +5
Total Volume and Open Interest 1,423,671 570,939 +48,106
Nikkei 225(JPX)
Jun18 180402 21430 21600 21340 21430 +220 101,484 341,251 +1,647
Sep18 180402 21400 21530 21300 21370 +210 350 7,176 -52
Dec18 180402 21220 21220 21150 21150 +140 9 41,820 +1,604
Total Volume and Open Interest 101,861 437,116 +2,906
Nikkei 225(CME) Yen
Jun18 180402 21440 21595 20920 21045 -430 77,679 65,483 -1,308
Sep18 180402 20990 21520 20895 20990 -430 0 2 +0
Dec18 180402 20765 20765 20765 20765 -445      
Total Volume and Open Interest 77,679 65,486 -1,308
Nikkei 225(CME) e-Mini Yen
Jun18 180402 21050 21560 20940 21050 -420 2 12 +1
Sep18 180402 20990 20990 20990 20990 -430      
Dec18 180402 20770 20770 20770 20770 -440      
Total Volume and Open Interest 2 12 +1
CAC 40(EURONEXT)
Apr18 180329 5112.0 5184.0 5112.0 5154.5 +37.0 84,077 299,339 +1,515
May18 180329 5068.5 5124.5 5068.5 5096.5 +36.5 116 163 +31
Jun18 180329 5004.0 5060.5 5002.5 5036.0 +36.0 394 32,747 +184
Total Volume and Open Interest 84,587 360,761 +1,730
Hang Seng Index(HKFE)
Apr18 180329 29933 30233 29752 30050 +94 103,697 107,174 +34,736
May18 180329 29848 30008 29579 29865        
Jun18 180329 29619 29900 29459 29740 +88 1,846 8,779 +222
Total Volume and Open Interest 309,244 161,824 -745
DAX(EUREX)
Jun18 180329 11946.0 12168.0 11930.0 12119.5 +198.5 105,611 138,330 +6,424
Sep18 180329 11951.0 12141.5 11939.0 12101.5 +199.0 63 3,135 +28
Dec18 180329 12087.5 12087.5 12087.5 12087.5 +198.0 3 87 +1
Total Volume and Open Interest 105,677 141,552 +6,453
Mini-DAX(EUREX)
Jun18 180329 11948.0 12166.0 11932.0 12119.5 +198.5 41,667 14,981 +1,240
Sep18 180329 11939.0 12127.0 11939.0 12101.5 +199.0 83 725 +40
Dec18 180329 12087.5 12087.5 12087.5 12087.5 +198.0 0 1 +0
Total Volume and Open Interest 41,750 15,707 +1,280
DJ EuroSTOXX 50(EUREX)
Jun18 180329 3243 3295 3241 3281 +46 1,200,386 3,755,613 +3,106
Sep18 180329 3232 3280 3232 3270 +46 157 44,642 +50
Dec18 180329 3246 3262 3246 3253 +45 11 15,822 +3
Total Volume and Open Interest 1,200,554 3,816,077 +3,159
Swiss Market Index(EUREX)
Jun18 180329 8585 8624 8551 8597 +18 47,801 263,451 +2,706
Sep18 180329 8539 8568 8528 8568 +18 34 460 +78
Dec18 180329 8552 8552 8552 8552 +18 0 8 +0
Total Volume and Open Interest 47,835 263,919 +2,784
FT-SE 100(EURONEXT)
Jun18 180329 6943.50 7026.00 6928.00 6993.50 +50.00 139,116 632,524 +3,449
Sep18 180329 6898.50 6926.00 6898.50 6926.00 +49.00 29 109 +7
Dec18 180329 6891.50 6891.50 6891.50 6891.50 +49.00 0 1,015 +0
Total Volume and Open Interest 139,145 633,648 +3,456
SPI 200(SFE)
Jun18 180329 5773.0 5805.0 5728.0 5736.0 -29.0 55,504 250,898 -11,810
Sep18 180329 5681.0 5681.0 5681.0 5681.0 -29.0 0 2,805 +0
Dec18 180329 5669.0 5669.0 5669.0 5669.0 -29.0 0 3,159 +0
Total Volume and Open Interest 55,597 257,226 -11,722
FTSE MIB(ISE)
Jun18 180329 21905.00 22085.00 21840.00 21953.00 +127.00 27,919 41,640 -512
Sep18 180329 21745.00 21900.00 21725.00 21823.00 +127.00 22 56 +0
Dec18 180329 21698.00 21698.00 21698.00 21698.00 +124.00 0 6 +0
Total Volume and Open Interest 27,941 41,702 -512
KOSPI 200(KFE)
Jun18 180402 315.70 318.10 314.60 315.70 +0.10 268,867 234,303 +6,878
Sep18 180402 316.55 318.55 315.25 316.10 +0.20 414 7,831 +127
Dec18 180402 319.35 319.35 316.05 316.55 +1.50 6 33,535 +2
Total Volume and Open Interest 269,287 299,648 +7,343
GSCI(CME)
Apr18 180402 451.25 453.15 444.75 444.75 -7.45 55 15,282 +55
May18 180402 445.95 445.95 445.95 445.95 -7.45      
Jun18 180402 446.50 446.50 446.50 446.50 -7.45      
Total Volume and Open Interest 55 15,282 +55
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!!!