Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180403 1036.25 1048.75 1035.75 1038.00 +2.50 177,841 344,891 +2,913
Jul18 180403 1047.00 1059.75 1046.50 1049.25 +3.00 105,036 257,000 +900
Aug18 180403 1049.50 1062.25 1049.50 1051.50 +2.50 12,243 31,103 +1,666
Sep18 180403 1045.00 1055.75 1045.00 1045.50 +2.25 4,836 10,677 +209
Nov18 180403 1040.00 1051.25 1039.50 1042.25 +2.25 85,503 187,131 +9,149
Jan19 180403 1042.00 1053.00 1042.00 1045.25 +2.50 5,855 22,248 -218
Mar19 180403 1038.00 1046.75 1038.00 1042.25 +4.25 6,961 19,634 +835
May19 180403 1038.75 1044.00 1036.50 1039.00 +3.00 2,258 5,683 +356
Jul19 180403 1044.75 1044.75 1037.50 1039.25 +2.00 1,385 6,828 +196
Aug19 180403 1031.50 1031.50 1031.50 1031.50 +1.50 31 109 +31
Sep19 180403 1014.50 1014.50 1014.50 1014.50 +1.50 0 42 +0
Nov19 180403 997.00 1002.75 995.50 996.25 unch 838 5,824 +108
Jan20 180403 1000.25 1000.25 1000.25 1000.25 unch 28 40 +19
Mar20 180403 1000.75 1000.75 1000.75 1000.75 unch 0 2 +0
Total Volume and Open Interest 402,816 891,297 +16,165
Soybean Meal(CBOT)
May18 180403 378.00 384.00 377.30 380.00 +2.70 69,393 185,298 -3,270
Jul18 180403 381.00 387.30 380.40 383.30 +2.90 43,453 126,886 +1,580
Aug18 180403 378.90 384.80 378.70 380.90 +2.40 8,968 26,779 -123
Sep18 180403 376.10 381.80 375.80 378.10 +2.40 5,726 15,030 +410
Oct18 180403 372.60 377.80 372.30 374.40 +2.40 5,144 18,077 +1,042
Dec18 180403 370.30 376.10 370.30 372.60 +2.30 20,263 61,844 +2,888
Jan19 180403 368.80 371.60 368.20 369.10 +2.50 1,946 6,813 +465
Mar19 180403 360.90 362.20 359.30 360.80 +1.80 792 9,975 +292
May19 180403 356.80 357.00 354.00 355.10 +1.00 518 6,211 +46
Jul19 180403 355.50 355.90 352.80 353.70 +0.40 224 3,735 +46
Total Volume and Open Interest 156,648 465,911 +3,382
Soybean Oil(CBOT)
May18 180403 32.01 32.73 31.95 32.34 +0.30 71,903 224,146 -7,232
Jul18 180403 32.26 33.00 32.22 32.62 +0.32 43,388 129,061 +2,903
Aug18 180403 32.43 33.12 32.34 32.75 +0.32 6,817 28,262 +56
Sep18 180403 32.62 33.25 32.49 32.90 +0.34 3,173 20,962 +212
Oct18 180403 32.68 33.36 32.61 33.01 +0.32 1,908 17,697 +352
Dec18 180403 32.95 33.63 32.87 33.29 +0.34 8,194 64,999 +1,155
Jan19 180403 33.17 33.84 33.09 33.50 +0.33 1,019 11,612 +14
Mar19 180403 33.45 34.07 33.34 33.76 +0.34 544 8,652 +190
May19 180403 33.95 34.27 33.56 33.98 +0.34 105 2,849 +0
Jul19 180403 34.15 34.50 33.78 34.19 +0.35 90 2,316 +21
Total Volume and Open Interest 137,197 513,927 -2,330
Canola(WCE)
May18 180403 524.3 527.8 524.3 526.5 +1.7 15,190 73,962 -1,803
Jul18 180403 529.7 533.1 529.7 532.0 +1.6 10,891 58,722 +3,496
Nov18 180403 517.0 519.9 517.0 519.5 +1.0 7,947 64,127 +3,536
Jan19 180403 521.8 523.3 521.0 522.8 +0.9 630 5,649 +311
Mar19 180403 523.3 524.3 523.0 523.9 +0.6 183 716 +131
Total Volume and Open Interest 34,884 203,485 +5,699
Corn(CBOT)
May18 180403 387.00 392.00 386.75 388.50 +1.25 377,913 598,409 -27,842
Jul18 180403 395.75 400.50 395.25 397.25 +1.50 215,447 507,035 +9,029
Sep18 180403 402.50 407.00 402.25 404.25 +1.50 49,827 218,353 +6,150
Dec18 180403 411.00 415.25 410.50 412.25 +1.00 141,092 369,896 +15,452
Mar19 180403 418.00 421.75 417.50 419.00 +0.75 14,418 80,541 +1,689
May19 180403 422.00 425.75 421.75 423.25 +0.75 3,039 16,177 +14
Jul19 180403 426.00 429.25 425.25 427.00 +0.75 5,023 24,270 +1,269
Sep19 180403 411.75 415.00 411.50 413.00 +1.00 1,044 3,726 +385
Dec19 180403 414.00 417.25 413.75 414.50 +0.25 3,383 25,722 +153
Mar20 180403 424.25 425.00 422.50 422.50 unch 14 431 +10
Total Volume and Open Interest 811,275 1,845,774 +6,344
Wheat(CBOT)
May18 180403 448.50 463.50 448.25 457.50 +11.25 89,823 224,406 +2,473
Jul18 180403 465.50 480.25 465.50 474.00 +10.50 51,613 139,410 +3,263
Sep18 180403 482.00 496.50 482.00 490.75 +10.00 15,503 60,724 +970
Dec18 180403 505.50 517.75 504.50 512.50 +10.50 9,571 58,764 +897
Mar19 180403 521.50 533.25 520.75 528.25 +10.25 1,690 17,437 +287
May19 180403 529.50 541.75 529.25 537.50 +10.25 375 1,592 -20
Total Volume and Open Interest 169,223 509,567 +8,156
Wheat(KCBT)
May18 180403 473.50 492.50 471.50 484.75 +17.25 27,547 105,820 -574
Jul18 180403 492.00 511.00 490.75 503.25 +16.50 21,961 87,026 +3,016
Sep18 180403 510.75 529.50 510.75 521.75 +15.75 5,320 43,585 +452
Dec18 180403 535.00 553.25 535.00 545.50 +14.75 3,635 30,012 -35
Mar19 180403 550.75 567.00 550.75 560.25 +14.50 681 13,506 +64
May19 180403 558.75 574.25 558.25 568.00 +15.25 244 1,778 -90
Jul19 180403 561.25 578.00 561.25 572.00 +15.75 191 1,590 +21
Total Volume and Open Interest 59,581 283,674 +2,853
Wheat(MGE)
May18 180403 573.00 584.00 572.00 583.00 +9.50 7,016 30,947 -1,238
Jul18 180403 582.00 592.50 581.00 592.25 +9.75 5,342 14,266 +827
Sep18 180403 589.00 599.25 588.25 598.75 +9.50 1,202 8,897 +82
Dec18 180403 603.00 612.00 601.75 611.75 +9.50 1,154 6,209 -14
Mar19 180403 614.25 623.75 614.25 623.75 +9.50 280 1,180 +35
May19 180403 629.00 631.25 629.00 631.25 +9.50 102 150 +34
Total Volume and Open Interest 15,249 61,788 -170
Oats(CBOT)
May18 180403 232.75 234.50 230.25 232.50 +0.75 719 4,492 -106
Jul18 180403 242.00 243.00 237.00 240.25 -0.75 361 1,514 +242
Sep18 180403 246.75 247.75 243.00 245.25 -1.25 11 55 -1
Dec18 180403 254.25 254.25 252.00 252.25 -3.00 9 486 -3
Total Volume and Open Interest 1,100 6,577 +132
Rough Rice(CBOT)
May18 180403 12.32 12.40 12.25 12.39 +0.07 484 5,422 -215
Jul18 180403 12.48 12.55 12.41 12.55 +0.07 208 1,561 +135
Sep18 180403 11.88 11.88 11.81 11.87 +0.04 18 1,167 +8
Nov18 180403 11.69 11.69 11.69 11.69 +0.07      
Total Volume and Open Interest 710 8,150 -72
Live Cattle(CME)
Apr18 180403 112.650 113.350 111.785 111.980 -0.420 10,932 38,388 -2,028
Jun18 180403 100.950 101.830 99.550 99.635 -1.315 34,147 159,543 -24
Aug18 180403 100.635 101.430 99.600 99.900 -0.700 15,715 77,196 +70
Oct18 180403 105.200 105.980 104.250 104.650 -0.580 8,155 45,433 +591
Dec18 180403 109.930 110.580 108.980 109.230 -0.670 6,617 25,074 +770
Feb19 180403 111.900 112.535 111.000 111.300 -0.650 1,714 6,631 +265
Total Volume and Open Interest 77,927 357,087 -234
Feeder Cattle(CME)
Apr18 180403 132.035 132.935 130.380 130.535 -1.345 3,294 10,514 -243
May18 180403 132.485 133.550 130.800 130.985 -1.395 8,695 21,396 +909
Aug18 180403 139.000 140.150 137.000 137.185 -1.765 4,837 13,830 +779
Sep18 180403 140.130 141.130 138.435 138.735 -1.395 1,174 2,798 +52
Oct18 180403 140.500 141.500 139.035 139.330 -1.250 935 2,445 +135
Nov18 180403 140.400 141.400 139.150 139.485 -0.965 337 1,623 +13
Jan19 180403 137.150 137.435 135.500 135.950 -0.300 118 663 +36
Total Volume and Open Interest 19,390 53,269 -988
Lean Hogs(CME)
Apr18 180403 54.350 54.400 51.350 51.680 -2.605 7,260 21,858 -663
May18 180403 64.750 64.885 60.500 61.200 -3.630 268 4,333 +91
Jun18 180403 73.350 73.550 70.900 71.650 -1.900 21,970 97,364 -1,580
Jul18 180403 74.500 74.650 72.535 73.330 -1.370 7,286 26,235 +19
Aug18 180403 74.785 74.850 72.850 73.635 -1.265 6,637 29,616 -719
Oct18 180403 63.850 64.050 62.500 63.350 -0.530 3,352 35,462 +224
Dec18 180403 58.700 58.830 58.100 58.630 -0.120 1,953 16,226 +410
Feb19 180403 62.850 63.000 62.500 62.800 -0.100 256 2,398 +46
Total Volume and Open Interest 49,232 234,486 -2,109
Class III Milk(CME)
Mar18 180403 14.23 14.23 14.22 14.22 unch 141 4,220 -11
Apr18 180403 14.26 14.44 14.26 14.44 +0.15 141 3,373 +38
May18 180403 14.34 14.48 14.31 14.46 +0.16 197 3,421 +78
Jun18 180403 14.75 14.84 14.74 14.83 +0.11 96 2,832 +40
Jul18 180403 15.32 15.43 15.31 15.43 +0.13 14 1,928 +0
Aug18 180403 15.64 15.78 15.64 15.75 +0.10 10 1,648 +5
Sep18 180403 15.98 16.05 15.97 16.05 +0.09 10 1,850 +0
Oct18 180403 15.99 16.07 15.99 16.05 +0.08 21 1,552 +6
Nov18 180403 15.97 16.00 15.96 15.96 +0.08 32 1,503 +25
Dec18 180403 15.86 15.92 15.86 15.90 +0.06 31 1,454 +25
Jan19 180403 15.70 15.78 15.70 15.70 +0.06 13 110 +6
Feb19 180403 15.80 15.80 15.66 15.66 +0.01 9 71 +6
Mar19 180403 15.61 15.73 15.61 15.61 unch 4 41 +3
Total Volume and Open Interest 737 24,299 +239
Cocoa(ICE)
May18 180403 2600 2606 2477 2498 -137 23,102 103,853 -3,397
Jul18 180403 2633 2639 2516 2536 -133 15,623 76,424 -280
Sep18 180403 2648 2651 2534 2551 -131 7,708 38,221 -287
Dec18 180403 2647 2650 2540 2555 -126 4,323 33,587 +488
Mar19 180403 2632 2636 2531 2544 -122 3,123 24,097 +1,023
May19 180403 2629 2638 2540 2548 -122 496 10,930 +245
Jul19 180403 2552 2554 2552 2554 -121 366 4,879 -116
Total Volume and Open Interest 55,321 300,947 -2,364
Coffee "C"(ICE)
May18 180403 116.75 117.15 116.00 116.60 +0.20 13,202 138,471 -515
Jul18 180403 118.90 119.25 118.15 118.65 +0.15 6,662 61,198 +1,122
Sep18 180403 121.00 121.45 120.40 120.80 +0.10 4,695 32,326 +103
Dec18 180403 124.60 124.85 123.80 124.25 +0.15 3,552 25,879 +975
Mar19 180403 128.10 128.40 127.35 127.75 +0.10 342 9,694 +55
May19 180403 130.45 130.50 129.80 130.15 +0.15 458 4,892 +358
Total Volume and Open Interest 28,981 276,784 +2,101
Orange Juice(ICE)
May18 180403 139.60 139.70 137.45 138.35 -0.85 395 9,287 -75
Jul18 180403 140.70 140.70 138.35 139.35 -0.75 68 2,178 +110
Sep18 180403 140.10 140.15 139.20 140.15 -0.65 4 1,048 -4
Nov18 180403 141.00 141.00 140.05 140.90 -0.50 4 606 +1
Jan19 180403 141.60 141.60 141.60 141.60 -0.50 3 28 +0
Mar19 180403 142.20 142.20 142.20 142.20 -0.40 0 13 +0
Total Volume and Open Interest 474 13,160 +32
Sugar #11(ICE)
May18 180403 12.40 12.51 12.23 12.47 -0.05 57,510 395,394 -5,473
Jul18 180403 12.51 12.64 12.38 12.61 -0.02 27,500 261,222 +5,481
Oct18 180403 12.90 12.98 12.75 12.96 -0.02 13,957 150,871 +1,802
Mar19 180403 14.11 14.19 13.97 14.13 -0.06 6,576 106,738 +1,851
May19 180403 14.28 14.31 14.17 14.29 -0.06 1,180 30,159 -163
Jul19 180403 14.38 14.43 14.30 14.40 -0.05 474 16,471 -29
Oct19 180403 14.60 14.66 14.56 14.65 -0.04 443 15,007 +31
Mar20 180403 15.22 15.26 15.16 15.25 -0.02 103 5,584 +56
Total Volume and Open Interest 107,764 985,251 +3,656
London Cocoa(LCE)
May18 180403 1778 1783 1712 1733 -20 18,595 74,836 +2,280
Jul18 180403 1812 1812 1744 1765 -15 7,487 54,629 -51
Sep18 180403 1815 1818 1755 1776 -13 4,615 29,756 -248
Dec18 180403 1812 1815 1758 1776 -12 3,536 45,338 -28
Mar19 180403 1796 1803 1747 1766 -8 2,884 35,606 +529
May19 180403 1801 1802 1768 1768 -6 850 13,469 -68
Jul19 180403 1800 1800 1775 1775 -4 362 7,239 +135
Total Volume and Open Interest 38,818 266,988 +2,895
London Sugar(LCE)
May18 180403 352.00 355.20 350.20 354.70 +3.50 8,952 37,180 -1,973
Aug18 180403 343.80 346.20 340.20 345.90 +3.10 5,205 36,777 +1,312
Oct18 180403 341.90 343.40 338.20 343.20 +2.20 1,812 11,448 +152
Dec18 180403 348.60 350.40 345.10 350.40 +2.60 390 5,505 -1
Mar19 180403 356.70 359.70 355.00 359.70 +2.70 322 4,361 +124
Total Volume and Open Interest 16,876 98,517 -317
Cotton(ICE)
May18 180403 80.97 82.81 80.97 82.02 +1.05 17,467 111,193 -1,086
Jul18 180403 81.30 82.71 81.28 82.01 +0.74 10,036 75,185 +1,664
Oct18 180403 79.51 79.51 79.51 79.51 +0.62 30 38 +0
Dec18 180403 77.45 78.00 77.44 78.00 +0.51 4,974 74,150 +691
Mar19 180403 77.75 78.27 77.75 78.27 +0.46 703 13,099 +338
May19 180403 77.91 78.30 77.89 78.30 +0.38 100 1,104 -7
Total Volume and Open Interest 33,587 281,037 +1,848
Lumber(CME)
May18 180403 513.0 522.7 513.0 516.4 +3.7 694 5,277 -81
Jul18 180403 500.3 510.8 500.3 504.8 +4.0 176 935 +60
Sep18 180403 490.4 496.3 490.4 490.4 +3.2 36 175 +6
Nov18 180403 472.3 474.6 472.2 472.2 +3.3 27 103 +8
Total Volume and Open Interest 946 6,523 +5
Crude Oil(NYM)
May18 180403 62.89 63.86 62.86 63.51 +0.50 562,819 490,954 -5,575
Jun18 180403 62.82 63.80 62.82 63.46 +0.47 155,610 358,615 -5,850
Jul18 180403 62.63 63.54 62.60 63.21 +0.49 61,463 163,644 +7,772
Aug18 180403 62.18 63.07 62.18 62.77 +0.51 28,343 120,147 +3,510
Sep18 180403 61.67 62.57 61.67 62.28 +0.53 25,773 179,544 +579
Oct18 180403 61.15 62.08 61.15 61.78 +0.54 10,202 101,466 +193
Nov18 180403 60.87 61.57 60.80 61.33 +0.56 7,866 75,667 -297
Dec18 180403 60.27 61.20 60.27 60.90 +0.57 53,312 260,059 +5,039
Jan19 180403 60.12 60.67 59.99 60.48 +0.58 5,614 88,673 +1,132
Feb19 180403 59.72 60.27 59.62 60.03 +0.58 2,834 59,594 +136
Mar19 180403 59.02 59.82 59.02 59.63 +0.60 5,418 53,588 +652
Apr19 180403 58.62 59.29 58.62 59.23 +0.59 1,439 27,212 +330
May19 180403 58.80 58.88 58.80 58.88 +0.60 1,162 21,661 -572
Jun19 180403 58.06 58.81 57.85 58.55 +0.61 13,188 124,060 +2,096
Jul19 180403 58.18 58.18 58.18 58.18 +0.60 277 19,838 +74
Aug19 180403 57.84 57.84 57.84 57.84 +0.60 465 17,159 -120
Total Volume and Open Interest 961,850 2,521,210 +11,406
e-miNY Crude Oil(NYM)
May18 180403 62.875 63.850 62.875 63.500 +0.500 11,758 1,922 +27
Jun18 180403 62.950 63.775 62.925 63.450 +0.450 220 338 +2
Jul18 180403 62.775 63.400 62.700 63.200 +0.475 17 99 +8
Aug18 180403 62.275 63.000 62.275 62.775 +0.525 1 123 +0
Sep18 180403 62.275 62.275 62.275 62.275 +0.525 0 70 +0
Oct18 180403 61.775 61.775 61.775 61.775 +0.525 18 20 -18
Nov18 180403 61.325 61.325 61.325 61.325 +0.550 18 112 -18
Dec18 180403 60.700 61.100 60.600 60.900 +0.575 4 167 -1
Jan19 180403 60.475 60.475 60.475 60.475 +0.575 0 70 +0
Feb19 180403 60.025 60.025 60.025 60.025 +0.575 0 38 +0
Total Volume and Open Interest 12,037 3,051 -1
NY Harbor ULSD(NYM)
May18 180403 197.90 200.12 197.69 199.50 +1.48 61,474 134,825 -1,220
Jun18 180403 197.69 199.62 197.58 199.10 +1.33 29,711 78,706 +329
Jul18 180403 197.46 199.43 197.45 198.74 +1.19 12,547 43,415 +370
Aug18 180403 197.52 199.30 197.27 198.46 +1.06 7,693 27,531 +126
Sep18 180403 198.04 199.43 197.61 198.56 +0.98 5,975 23,260 +637
Oct18 180403 198.09 199.51 197.97 198.64 +0.93 2,381 11,990 +290
Nov18 180403 198.26 199.52 198.05 198.69 +0.93 1,333 11,210 +100
Dec18 180403 197.97 199.42 197.72 198.59 +0.94 8,435 50,782 -730
Jan19 180403 197.89 199.37 197.76 198.59 +0.94 1,550 9,478 +195
Feb19 180403 197.92 199.02 197.47 198.29 +0.94 834 3,332 +104
Mar19 180403 196.81 198.04 196.66 197.33 +0.93 156 3,222 +5
Apr19 180403 195.55 196.23 195.13 195.64 +0.96 88 1,774 +33
May19 180403 194.62 194.62 194.62 194.62 +1.05 54 675 -1
Jun19 180403 193.42 194.59 193.22 194.12 +1.12 330 5,305 +87
Total Volume and Open Interest 132,585 412,516 -3,962
RBOB Gasoline(NYM)
May18 180403 196.76 199.81 196.76 197.41 +0.80 72,067 162,803 -4,824
Jun18 180403 197.19 200.12 197.19 197.90 +0.76 42,273 75,658 +3,563
Jul18 180403 196.99 199.53 196.92 197.51 +0.76 15,325 52,514 +588
Aug18 180403 195.90 197.90 195.52 196.14 +0.82 10,037 32,109 +168
Sep18 180403 193.59 195.41 193.27 193.87 +0.86 9,489 33,680 +674
Oct18 180403 180.97 181.91 180.28 180.65 +0.90 2,956 14,198 +253
Nov18 180403 177.25 178.30 176.71 177.07 +0.86 2,217 15,503 +500
Dec18 180403 174.34 175.67 174.08 174.45 +0.78 3,578 26,310 +519
Jan19 180403 173.18 174.49 173.02 173.37 +0.76 771 9,475 +72
Feb19 180403 173.53 174.48 173.05 173.37 +0.77 263 1,381 -8
Total Volume and Open Interest 159,604 429,029 -4,699
e-miNY RBOB Gasoline(NYM)
May18 180403 197.41 197.41 197.41 197.41 +0.80      
Jun18 180403 197.90 197.90 197.90 197.90 +0.76      
Jul18 180403 197.51 197.51 197.51 197.51 +0.76      
Aug18 180403 196.14 196.14 196.14 196.14 +0.82      
Total Volume and Open Interest      
Natural Gas(NYM)
May18 180403 2.679 2.707 2.667 2.697 +0.014 160,014 395,202 -5,411
Jun18 180403 2.734 2.755 2.719 2.745 +0.013 48,578 99,107 +949
Jul18 180403 2.783 2.810 2.776 2.801 +0.014 33,668 159,037 +724
Aug18 180403 2.799 2.825 2.794 2.819 +0.014 18,905 60,879 -612
Sep18 180403 2.788 2.813 2.781 2.808 +0.014 18,454 103,712 +3,527
Oct18 180403 2.802 2.826 2.796 2.821 +0.013 25,473 132,416 +353
Nov18 180403 2.845 2.871 2.845 2.868 +0.013 9,312 42,223 -208
Dec18 180403 2.974 2.999 2.974 2.996 +0.013 7,937 48,351 +919
Jan19 180403 3.061 3.082 3.058 3.079 +0.012 11,512 72,178 +226
Feb19 180403 3.036 3.049 3.025 3.046 +0.010 3,563 33,757 +789
Mar19 180403 2.932 2.949 2.928 2.943 +0.007 8,630 62,574 +1,395
Apr19 180403 2.662 2.681 2.659 2.681 +0.015 8,564 68,679 +562
May19 180403 2.639 2.655 2.632 2.655 +0.017 1,795 24,495 +451
Jun19 180403 2.670 2.682 2.664 2.682 +0.016 1,167 14,697 +339
Jul19 180403 2.697 2.711 2.697 2.711 +0.015 1,789 12,188 +352
Aug19 180403 2.702 2.716 2.700 2.716 +0.014 924 10,908 +307
Total Volume and Open Interest 363,837 1,432,750 +5,461
Brent Crude Oil(ICE)
Jun18 180403 67.63 68.46 67.62 68.12 +0.48 299,617 620,465 -850
Jul18 180403 67.21 67.99 67.16 67.67 +0.49 110,844 280,585 +1,729
Aug18 180403 66.77 67.53 66.67 67.21 +0.51 61,566 149,373 +1,842
Sep18 180403 66.29 67.06 66.20 66.77 +0.54 54,835 176,424 -1,763
Oct18 180403 65.93 66.66 65.80 66.38 +0.57 26,126 99,690 +2,580
Nov18 180403 65.42 66.32 65.39 66.01 +0.57 16,935 87,238 +2,187
Dec18 180403 65.15 65.95 65.07 65.65 +0.59 70,872 258,388 -960
Jan19 180403 64.86 65.43 64.73 65.30 +0.61 4,987 53,772 +229
Feb19 180403 64.65 65.03 64.52 64.98 +0.62 3,446 36,343 +61
Mar19 180403 64.65 64.65 64.65 64.65 +0.63 4,379 37,145 +364
Apr19 180403 64.32 64.32 64.32 64.32 +0.63 1,151 13,617 +59
May19 180403 64.00 64.00 64.00 64.00 +0.64 1,227 19,347 +151
Jun19 180403 63.16 63.76 63.08 63.68 +0.65 14,713 88,573 +673
Jul19 180403 63.43 63.43 63.43 63.43 +0.66 2,122 23,485 -1,131
Total Volume and Open Interest 704,787 2,366,365 -53,004
Gas Oil(ICE)
Apr18 180403 607.25 615.00 606.25 613.00 unch 53,694 95,829 -6,210
May18 180403 606.00 613.25 604.75 610.75 -0.25 90,649 202,626 +4,392
Jun18 180403 601.00 608.00 601.00 606.25 -0.50 63,691 150,633 +2,030
Jul18 180403 597.25 603.75 597.25 602.25 -0.50 32,822 78,446 +7,415
Aug18 180403 597.00 602.25 596.25 600.50 -0.75 12,474 44,018 +1,609
Sep18 180403 596.50 601.50 596.00 600.00 -1.00 7,680 44,963 +415
Oct18 180403 596.50 600.25 595.25 598.75 -1.25 3,829 37,875 +826
Nov18 180403 593.50 597.25 592.75 595.75 -1.25 3,102 19,817 -355
Dec18 180403 590.75 595.25 589.50 593.00 -1.50 21,353 116,759 +905
Jan19 180403 590.00 592.50 588.00 591.00 -1.50 2,543 20,509 +128
Total Volume and Open Interest 304,296 986,441 +12,806
Ethanol(CBOT)
Apr18 180403 1.405 1.405 1.405 1.405 -0.005 31 104 -180
May18 180403 1.427 1.435 1.400 1.426 -0.001 326 904 -16
Jun18 180403 1.433 1.441 1.433 1.435 +0.001 15 339 +1
Jul18 180403 1.441 1.450 1.441 1.441 +0.001 0 268 +0
Aug18 180403 1.446 1.446 1.446 1.446 +0.001 1 9 +1
Sep18 180403 1.454 1.470 1.454 1.454 +0.004 1 109 +1
Oct18 180403 1.464 1.464 1.454 1.454 +0.009 0 1 +0
Nov18 180403 1.444 1.450 1.444 1.444 +0.009 0 16 +0
Total Volume and Open Interest 374 1,789 -193
WTI Crude Oil(ICE)
May18 180403 63.07 63.89 63.04 63.51 +0.50 44,843 70,678 +3,618
Jun18 180403 63.05 63.81 63.02 63.46 +0.47 63,769 91,535 -1,714
Jul18 180403 62.76 63.55 62.76 63.21 +0.49 34,373 41,901 +2,532
Aug18 180403 62.40 63.02 62.39 62.77 +0.51 19,155 24,886 +1,228
Sep18 180403 61.95 62.52 61.83 62.28 +0.53 7,879 33,847 +113
Oct18 180403 61.74 62.02 61.39 61.78 +0.54 3,718 13,142 +283
Nov18 180403 60.86 61.46 60.86 61.33 +0.56 2,226 16,354 -146
Dec18 180403 60.57 61.13 60.52 60.90 +0.57 11,412 116,354 +931
Jan19 180403 60.38 60.48 60.38 60.48 +0.58 188 7,561 +77
Feb19 180403 60.03 60.03 60.03 60.03 +0.58 145 5,561 -4
Mar19 180403 59.63 59.63 59.63 59.63 +0.60 556 8,409 -102
Apr19 180403 59.23 59.23 59.23 59.23 +0.59 182 1,868 +85
May19 180403 58.88 58.88 58.88 58.88 +0.60 155 2,521 -32
Jun19 180403 58.46 58.79 58.28 58.55 +0.61 2,300 26,373 +375
Jul19 180403 58.18 58.18 58.18 58.18 +0.60 33 1,863 -6
Aug19 180403 57.84 57.84 57.84 57.84 +0.60 16 1,280 +0
Total Volume and Open Interest 197,088 564,063 +7,981
US Dollar Index(ICE)
Jun18 180403 89.730 89.945 89.515 89.860 +0.155 17,761 30,704 -83
Sep18 180403 89.295 89.535 89.295 89.440 +0.150 123 1,008 +41
Dec18 180403 88.825 89.025 88.790 89.025 +0.155 72 315 +17
Total Volume and Open Interest 17,963 32,039 -22
Australian Dollar(CME)
Jun18 180403 76.60 77.07 76.53 76.81 +0.28 82,322 104,648 -2,936
Sep18 180403 76.66 77.10 76.62 76.85 +0.27 25 757 +3
Dec18 180403 76.95 76.95 76.91 76.91 +0.27 16 386 +15
Total Volume and Open Interest 83,158 108,075 -2,693
British Pound(CME)
Jun18 180403 140.93 141.31 140.64 140.99 +0.14 119,003 172,073 -1,364
Sep18 180403 141.74 141.83 141.20 141.54 +0.15 36 525 +19
Dec18 180403 142.18 142.35 141.92 142.13 +0.17 0 31 +0
Total Volume and Open Interest 125,031 175,670 -1,538
Canadian Dollar(CME)
Jun18 180403 77.52 78.36 77.48 78.18 +0.77 67,077 118,210 -895
Sep18 180403 77.72 78.43 77.72 78.31 +0.77 117 2,648 +60
Dec18 180403 78.05 78.58 78.05 78.44 +0.79 91 3,860 +5
Mar19 180403 78.70 78.70 78.55 78.55 +0.79 8 63 +6
Total Volume and Open Interest 67,339 125,247 -827
Japanese Yen(CME)
Jun18 180403 94.92 95.07 94.21 94.28 -0.66 134,018 145,846 -3,563
Sep18 180403 95.66 95.66 94.84 94.90 -0.66 168 771 +110
Dec18 180403 96.24 96.26 95.55 95.56 -0.68 15 524 +1
Total Volume and Open Interest 134,529 148,671 -3,402
Swiss Franc(CME)
Jun18 180403 105.34 105.54 104.83 104.91 -0.48 24,688 46,819 -814
Sep18 180403 106.06 106.39 105.73 105.78 -0.48 15 72 +11
Dec18 180403 107.12 107.27 106.74 106.74 -0.47 3 20 +3
Total Volume and Open Interest 24,719 46,925 -787
EuroFX(CME)
Jun18 180403 123.70 124.04 123.20 123.35 -0.33 191,994 479,648 -12,823
Sep18 180403 124.56 124.85 124.10 124.25 -0.33 280 2,988 +54
Dec18 180403 125.55 125.84 125.15 125.19 -0.33 26 3,448 -15
Total Volume and Open Interest 196,555 490,597 -13,038
Mexican Peso(CME)
Apr18 180403 547.75 547.75 547.75 547.75 +3.00 1 1 +1
May18 180403 545.50 545.50 545.50 545.50 +3.13      
Total Volume and Open Interest 45,494 206,023 +2,189
Brazilian Real(CME)
May18 180403 300.55 302.00 298.45 299.15 -1.40 3,091 24,924 +813
Jun18 180403 300.70 301.00 297.75 298.40 -1.40 152 5,658 -36
Jul18 180403 297.70 297.70 297.70 297.70 -1.25 0 50 +0
Aug18 180403 296.85 296.85 296.85 296.85 -1.25      
Total Volume and Open Interest 3,243 30,685 -5,731
30-Year T-Bonds(CBOT)
Jun18 180403 146~270 146~280 145~220 145~280 -0~280 291,840 782,191 -10,867
Sep18 180403 145~160 145~310 144~280 145~000 -0~270 4 80 +0
Dec18 180403 144~090 144~090 144~090 144~090 -0~270      
Total Volume and Open Interest 291,844 782,271 -10,867
10-Year T-Notes(CBOT)
Jun18 180403 121~080 121~085 120~255 120~270 -0~135 1,199,682 3,467,962 -42,505
Sep18 180403 120~240 120~260 120~185 120~195 -0~135 18 497 -7
Dec18 180403 120~155 120~155 120~155 120~155 -0~135      
Total Volume and Open Interest 1,199,700 3,468,459 -42,512
5-Year T-Notes(CBOT)
Jun18 180403 114~176 114~182 114~090 114~096 -0~084 880,779 3,420,133 +37,246
Sep18 180403 114~010 114~010 114~004 114~010 -0~162 0 6 +0
Dec18 180403 114~012 114~012 114~012 114~012 -0~162      
Total Volume and Open Interest 880,779 3,420,139 +30,311
2 Year T-Notes(CBOT)
Jun18 180403 106~116 106~120 106~086 106~092 -0~026 426,798 1,939,481 +32,156
Sep18 180403 106~052 106~052 106~052 106~052 -0~066      
Dec18 180403 106~052 106~052 106~052 106~052 -0~066      
Total Volume and Open Interest 426,798 1,939,481 +25,436
Eurodollars(CME)
Jun18 180403 97.710 97.710 97.680 97.685 -0.025 264,461 1,764,493 +11,706
Sep18 180403 97.640 97.640 97.600 97.605 -0.035 154,281 1,489,808 -5,431
Dec18 180403 97.525 97.530 97.490 97.495 -0.035 277,602 2,052,187 -18,359
Mar19 180403 97.440 97.445 97.395 97.405 -0.040 202,287 1,404,462 -1,241
Jun19 180403 97.350 97.355 97.305 97.310 -0.045 217,424 1,522,960 +143
Sep19 180403 97.300 97.305 97.245 97.250 -0.050 184,832 943,380 -5,106
Dec19 180403 97.240 97.245 97.185 97.190 -0.050 283,176 2,202,893 +40,679
Mar20 180403 97.230 97.235 97.175 97.180 -0.050 150,742 916,057 -866
Jun20 180403 97.220 97.225 97.165 97.170 -0.050 130,766 916,831 +2,769
Sep20 180403 97.210 97.215 97.150 97.160 -0.050 126,984 679,504 +5,614
Dec20 180403 97.185 97.190 97.130 97.135 -0.050 167,677 867,748 +5,513
Mar21 180403 97.190 97.195 97.130 97.140 -0.050 84,995 324,975 -7,887
Jun21 180403 97.185 97.190 97.130 97.140 -0.045 60,513 267,133 +893
Sep21 180403 97.180 97.185 97.125 97.135 -0.045 45,232 174,544 -1,466
Dec21 180403 97.165 97.165 97.110 97.120 -0.045 44,705 314,245 -513
Mar22 180403 97.160 97.160 97.105 97.115 -0.045 34,395 127,155 +2,187
Jun22 180403 97.155 97.155 97.100 97.110 -0.040 27,501 86,753 +70
Sep22 180403 97.150 97.150 97.095 97.105 -0.040 17,849 59,018 +921
Total Volume and Open Interest 2,630,196 60,332 +26,700
Ultra T-Bond(CBOT)
Jun18 180403 160~23 160~24 158~31 159~07 -1~10 148,572 944,104 +391
Sep18 180403 158~15 159~26 158~13 158~15 -1~10      
Dec18 180403 158~15 158~15 158~15 158~15 -1~10      
Total Volume and Open Interest 148,572 944,104 +391
Ultra 10-Yr T-Note(CBOT)
Jun18 180403 130~005 130~005 129~115 129~140 -0~185 175,753 560,697 -10,226
Sep18 180403 129~110 129~110 129~110 129~110 -0~185      
Dec18 180403 129~110 129~110 129~110 129~110 -0~185      
Total Volume and Open Interest 175,753 560,697 -10,226
30 Day Federal Funds(CBOT)
Apr18 180403 98.325 98.325 98.317 98.320 -0.005 2,982 360,906 -878
May18 180403 98.320 98.320 98.310 98.315 -0.005 2,516 202,252 -87
Jun18 180403 98.215 98.215 98.210 98.215 -0.005 4,962 127,699 -711
Jul18 180403 98.135 98.135 98.125 98.130 -0.005 13,791 272,962 +495
Aug18 180403 98.120 98.120 98.110 98.120 unch 9,897 168,158 -1,890
Sep18 180403 98.110 98.115 98.100 98.110 -0.005 3,429 65,225 -410
Total Volume and Open Interest 131,693 2,320,617 -136,851
Japanese Govt Bonds(SGX)
Jun18 180403 150.82 150.98 150.81 150.97 +0.15 1,414 18,744 -127
Sep18 180403 150.97 150.97 150.97 150.97 +0.15      
Dec18 180403 150.97 150.97 150.97 150.97 +0.15      
Total Volume and Open Interest 1,414 18,744 -127
Euro-Buxl(EUREX)
Jun18 180403 165.98 165.98 164.62 165.32 -0.06 59,980 269,618 -6,185
Sep18 180403 171.58 171.58 171.28 171.28 -0.08 65 1,364 +121
Dec18 180403 171.28 171.28 171.28 171.28 -0.08      
Total Volume and Open Interest 60,045 270,982 -6,064
Euro-Bund(EUREX)
Jun18 180403 159.57 159.61 159.07 159.30 -0.13 824,206 1,973,856 -36,469
Sep18 180403 159.29 159.29 158.91 159.13 -0.12 214 1,423 +15
Dec18 180403 157.30 157.30 157.30 157.30 -0.13      
Total Volume and Open Interest 824,420 1,975,279 -36,454
Euro-Bobl(EUREX)
Jun18 180403 131.31 131.31 131.12 131.16 -0.09 488,937 1,573,753 -54,170
Sep18 180403 130.55 130.55 130.55 130.55 -0.09 2 1 -1
Dec18 180403 130.55 130.55 130.55 130.55 -0.09      
Total Volume and Open Interest 488,939 1,573,754 -54,171
Euro-Schatz(EUREX)
Jun18 180403 111.97 111.97 111.94 111.94 -0.03 241,871 1,747,721 +20,338
Sep18 180403 111.75 111.75 111.75 111.75 -0.03 0 75 +0
Dec18 180403 111.75 111.75 111.75 111.75 -0.03      
Total Volume and Open Interest 241,871 1,747,796 +20,338
3-Mth Euribor(EUREX)
Jun18 180403 100.320 100.325 100.320 100.320 unch 0 4,446 +0
Sep18 180403 100.315 100.320 100.315 100.320 unch 11 3,426 +0
Dec18 180403 100.300 100.305 100.300 100.305 unch 50 13,018 +0
Total Volume and Open Interest 81 33,389 +0
Long Gilt(LIFFE)
Jun18 180403 123~00 123~00 122~21 122~25 -0~01 285,324 712,406 -14,705
Sep18 180403 122~02 122~02 122~02 122~02 -0~01      
Total Volume and Open Interest 285,324 712,406 -14,705
3-Mth Short Sterling(LIFFE)
Jun18 180403 99.09 99.10 99.08 99.08 -0.01 100,497 743,815 -12,648
Sep18 180403 99.01 99.02 99.00 99.00 -0.01 92,663 473,940 -1,779
Dec18 180403 98.93 98.93 98.91 98.92 unch 143,994 510,479 +3,771
Mar19 180403 98.86 98.86 98.84 98.85 unch 98,745 374,897 -5,587
Jun19 180403 98.79 98.80 98.77 98.78 unch 107,948 376,550 +7,953
Sep19 180403 98.73 98.75 98.72 98.73 +0.01 88,846 194,436 -3,917
Total Volume and Open Interest 1,100,800 3,816,860 -20,112
3-Mth Euribor(LIFFE)
Jun18 180403 100.320 100.325 100.315 100.320 unch 75,275 582,680 +2,675
Sep18 180403 100.310 100.315 100.310 100.315 unch 60,582 553,149 -3,397
Dec18 180403 100.300 100.300 100.295 100.300 unch 76,671 569,220 -5,200
Total Volume and Open Interest 1,268,614 4,836,444 -24,665
3-Mth Aus T-Bills(SFE)
Jun18 180403 98.10 98.11 98.05 98.07 -0.04 54,056 214,655 +2,198
Sep18 180403 98.09 98.10 98.04 98.06 -0.03 31,572 237,461 +2,332
Dec18 180403 98.03 98.05 97.99 98.01 -0.03 24,982 212,684 -1,064
Mar19 180403 97.96 97.99 97.93 97.95 -0.03 16,568 153,688 +3,134
Jun19 180403 97.89 97.91 97.86 97.87 -0.03 13,997 109,230 -676
Sep19 180403 97.81 97.84 97.78 97.79 -0.03 7,822 96,633 +890
Dec19 180403 97.74 97.76 97.71 97.72 -0.02 8,363 61,749 +111
Mar20 180403 97.67 97.70 97.65 97.66 -0.02 5,329 32,147 +1,876
Jun20 180403 97.61 97.61 97.59 97.60 -0.02 235 3,468 +76
Sep20 180403 97.56 97.56 97.55 97.55 -0.02 265 3,601 +18
Total Volume and Open Interest 163,339 1,127,257 +8,944
10-Year Aus T-Bonds(SFE)
Jun18 180403 97.38 97.44 97.38 97.39 unch 172,403 1,122,500 -1,009
Sep18 180403 97.39 97.39 97.39 97.39 unch 102 107 +102
Total Volume and Open Interest 172,505 1,122,607 -907
3-Year Aus T-Bonds(SFE)
Jun18 180403 97.86 97.89 97.83 97.85 -0.02 218,492 961,538 -17,385
Sep18 180403 97.85 97.85 97.85 97.85 -0.02      
Total Volume and Open Interest 218,492 961,538 -17,385
Gold(CMX)
Apr18 180403 1340.4 1341.5 1328.5 1332.8 -9.3 5,585 2,629 -3,768
Jun18 180403 1345.0 1346.6 1332.7 1337.3 -9.6 251,250 374,794 -6,021
Aug18 180403 1351.2 1352.6 1338.8 1343.4 -9.5 4,277 53,604 +677
Oct18 180403 1357.4 1357.4 1345.4 1349.5 -9.5 222 7,363 +49
Dec18 180403 1363.3 1364.7 1351.7 1356.0 -9.4 1,646 47,584 +517
Feb19 180403 1370.0 1370.0 1360.9 1362.4 -9.4 97 2,561 -37
Apr19 180403 1368.7 1368.7 1368.7 1368.7 -9.5 24 2,485 +20
Jun19 180403 1375.4 1375.4 1375.4 1375.4 -9.3 67 2,365 -12
Aug19 180403 1381.9 1381.9 1381.9 1381.9 -9.3 0 68 +0
Oct19 180403 1388.6 1388.6 1388.6 1388.6 -9.3 0 27 +0
Dec19 180403 1392.0 1395.4 1392.0 1395.4 -9.3 2 3,452 +1
Feb20 180403 1402.0 1402.0 1402.0 1402.0 -9.3      
Total Volume and Open Interest 264,468 499,565 -8,602
Silver(CMX)
May18 180403 1659.0 1660.5 1634.0 1639.2 -28.0 76,951 153,449 -1,421
Jul18 180403 1668.0 1669.5 1642.0 1647.4 -28.5 7,658 40,007 +2,435
Sep18 180403 1672.0 1675.5 1652.0 1657.0 -28.7 2,068 12,952 +893
Dec18 180403 1692.0 1693.0 1666.0 1671.3 -28.9 673 20,219 +4
Mar19 180403 1688.0 1688.0 1682.5 1685.5 -29.0 26 663 +0
May19 180403 1695.5 1695.5 1695.0 1695.5 -29.0 0 97 +0
Jul19 180403 1705.0 1705.0 1705.0 1705.0 -29.0 0 574 +0
Total Volume and Open Interest 87,416 229,131 +1,901
Platinum(NYMEX)
Apr18 180403 933.9 933.9 918.8 925.3 -5.4 241 214 -385
Jul18 180403 938.5 940.8 921.5 931.3 -5.2 17,550 73,102 -180
Oct18 180403 946.8 946.8 928.5 938.0 -5.6 96 1,260 +42
Jan19 180403 938.0 944.7 936.0 944.7 -5.6 6 31 +1
Total Volume and Open Interest 17,908 74,641 -521
Palladium(NYMEX)
Jun18 180403 930.65 939.50 925.20 927.80 +0.30 8,287 22,253 -170
Sep18 180403 921.70 935.00 921.20 923.40 +0.35 136 1,400 +108
Dec18 180403 917.55 917.55 917.55 917.55 +0.45 2 143 +2
Total Volume and Open Interest 8,425 23,796 -60
Copper(CMX)
May18 180403 304.45 306.95 303.85 306.35 +1.35 107,493 147,163 -2,960
Jul18 180403 306.45 309.00 305.95 308.40 +1.35 14,717 60,432 +896
Sep18 180403 308.50 310.90 308.05 310.30 +1.35 3,134 34,413 +168
Dec18 180403 312.45 313.00 310.60 312.45 +1.35 2,618 20,169 +27
Mar19 180403 313.40 314.55 312.55 314.30 +1.35 246 8,510 +10
Total Volume and Open Interest 129,212 291,353 -2,135
E-mini DJIA Index(CBOT)
Jun18 180403 23609 24010 23545 23984 +432 300,100 98,611 -4,968
Sep18 180403 23625 24022 23582 24012 +429 241 645 +10
Dec18 180403 23645 24051 23645 24040 +429 1 13 +1
Mar19 180403 24074 24074 24074 24074 +357 0 1 +0
Total Volume and Open Interest 300,342 99,270 -4,957
S & P 500(CME)
Jun18 180403 2582.50 2619.00 2574.00 2613.20 +38.20 4,618 54,904 +2,481
Sep18 180403 2617.30 2617.30 2617.30 2617.30 +38.20 0 25 +0
Dec18 180403 2621.80 2621.80 2621.80 2621.80 +38.20 0 300 +0
Mar19 180403 2628.50 2628.50 2628.50 2628.50 +39.50      
Total Volume and Open Interest 4,618 55,229 +2,481
S & P 500 E-Mini(CME)
Jun18 180403 2581.25 2618.75 2573.50 2613.25 +38.25 2,042,949 2,887,303 -31,658
Sep18 180403 2586.50 2622.25 2578.00 2617.25 +38.25 6,649 65,324 +3,304
Dec18 180403 2592.50 2625.50 2583.00 2621.75 +38.25 240 30,501 +41
Mar19 180403 2595.00 2628.50 2593.25 2628.50 +39.50 0 116 +0
Total Volume and Open Interest 2,049,838 2,983,244 -28,313
NASDAQ 100 E-Mini(CME)
Jun18 180403 6405.75 6496.75 6351.25 6469.25 +76.00 647,977 241,087 +3,080
Sep18 180403 6443.50 6524.00 6381.50 6498.00 +74.25 4,019 8,535 +1,922
Dec18 180403 6530.00 6549.75 6452.25 6549.75 +95.50 2 28 +0
Total Volume and Open Interest 651,998 249,652 +5,002
S&P Midcap 400(CME) e-Mini
Jun18 180403 1839.00 1868.10 1837.30 1862.10 +26.50 26,270 79,500 +1,115
Sep18 180403 1860.70 1869.20 1855.10 1869.20 +27.70 1 2 +0
Dec18 180403 1874.80 1874.80 1874.80 1874.80 +29.00      
Total Volume and Open Interest 26,271 79,502 +1,115
Volatility Index(CBOE)
Apr18 180403 21.35 21.70 20.35 20.48 -0.95 99,082 146,963 -24,532
May18 180403 19.90 20.30 19.60 19.68 -0.35 71,448 92,738 +7,244
Jun18 180403 19.32 19.60 19.10 19.18 -0.20 19,877 41,305 -3,683
Jul18 180403 19.45 19.68 19.22 19.33 -0.20 6,962 29,665 -1,299
Total Volume and Open Interest 204,114 374,298 -20,576
S & P 600(CME)
Jun18 180403 931.10 931.10 931.10 931.10 +13.50      
Sep18 180403 932.10 932.10 932.10 932.10 +13.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180403 1496.50 1517.70 1494.30 1513.80 +21.60 10,061 8,868 +152
Total Volume and Open Interest 10,061 8,868 +152
Nikkei 225(CME)
Jun18 180403 21095 21560 21070 21525 +450 17,449 43,700 -1,507
Sep18 180403 21260 21540 21250 21525 +450 0 9 +0
Total Volume and Open Interest 17,449 43,709 -1,507
Nikkei 225(SGX)
Jun18 180403 21415 21440 20920 21335 -95 73,604 154,430 -1,052
Sep18 180403 21300 21300 21300 21300 -100 0 137 +0
Dec18 180403 21165 21165 21165 21165 -95 0 3,061 +0
Total Volume and Open Interest 73,833 169,904 -2,406
Nikkei 225 Mini(JPX)
Jun18 180403 21405 21445 20920 21320 -110 909,540 388,303 -18,061
Sep18 180403 21355 21390 20870 21220 -150 5,575 6,953 +103
Dec18 180403 21205 21235 20735 21120 -30 509 3,012 -94
Total Volume and Open Interest 971,400 552,300 -18,639
Nikkei 225(JPX)
Jun18 180403 21400 21450 20920 21320 -110 71,301 338,653 -2,598
Sep18 180403 21350 21380 20880 21220 -150 340 7,121 -55
Dec18 180403 21180 21180 21120 21120 -30 3 41,115 -705
Total Volume and Open Interest 71,712 436,080 -1,036
Nikkei 225(CME) Yen
Jun18 180403 21055 21530 21035 21490 +445 52,703 64,325 -1,158
Sep18 180403 21435 21445 21435 21435 +445 0 2 +0
Dec18 180403 21215 21215 21215 21215 +450      
Total Volume and Open Interest 52,703 64,328 -1,158
Nikkei 225(CME) e-Mini Yen
Jun18 180403 21490 21510 21490 21490 +440 1 12 +0
Sep18 180403 21430 21430 21430 21430 +440      
Dec18 180403 21210 21210 21210 21210 +440      
Total Volume and Open Interest 1 12 +0
CAC 40(EURONEXT)
Apr18 180403 5120.0 5164.0 5098.0 5139.0 -15.5 106,596 301,605 +2,266
May18 180403 5065.0 5104.0 5053.5 5081.5 -15.0 63 184 +21
Jun18 180403 4995.5 5035.5 4992.5 5019.5 -16.5 195 32,676 -71
Total Volume and Open Interest 106,854 362,977 +2,216
Hang Seng Index(HKFE)
Apr18 180403 30060 30318 29750 30152 +102 193,438 113,609 +6,435
May18 180403 29940 30111 29589 29982 +117      
Jun18 180403 29792 30015 29480 29864 +124 1,647 8,767 -12
Total Volume and Open Interest 233,689 150,567 -11,257
DAX(EUREX)
Jun18 180403 11980.0 12074.5 11913.0 12017.5 -102.0 135,445 137,322 -1,008
Sep18 180403 11923.0 12048.5 11900.0 12000.5 -101.0 76 3,135 +0
Dec18 180403 11984.5 11984.5 11984.5 11984.5 -103.0 7 83 -4
Total Volume and Open Interest 135,528 140,540 -1,012
Mini-DAX(EUREX)
Jun18 180403 11976.0 12075.0 11913.0 12017.5 -102.0 58,872 13,152 -1,829
Sep18 180403 11979.0 12050.0 11905.0 12000.5 -101.0 97 700 -25
Dec18 180403 11985.0 11985.0 11984.5 11984.5 -103.0 0 1 +0
Total Volume and Open Interest 58,969 13,853 -1,854
DJ EuroSTOXX 50(EUREX)
Jun18 180403 3251 3277 3237 3264 -17 1,148,112 3,800,807 +45,194
Sep18 180403 3239 3265 3231 3254 -16 82 44,720 +78
Dec18 180403 3221 3247 3221 3236 -17 14 15,818 -4
Total Volume and Open Interest 1,148,208 3,861,345 +45,268
Swiss Market Index(EUREX)
Jun18 180403 8525 8530 8433 8485 -112 70,197 268,614 +5,163
Sep18 180403 8494 8498 8425 8456 -112 111 431 -29
Dec18 180403 8460 8460 8440 8440 -112 8 8 +0
Total Volume and Open Interest 70,316 269,053 +5,134
FT-SE 100(EURONEXT)
Jun18 180403 6888.00 6982.00 6888.00 6954.00 -39.50 160,380 638,032 +5,508
Sep18 180403 6832.50 6898.00 6830.00 6886.50 -39.50 13 108 -1
Dec18 180403 6853.50 6853.50 6853.50 6853.50 -38.00 0 1,015 +0
Total Volume and Open Interest 160,393 639,155 +5,507
SPI 200(SFE)
Jun18 180403 5741.0 5755.0 5686.0 5721.0 -15.0 50,109 252,487 +1,589
Sep18 180403 5650.0 5666.0 5650.0 5666.0 -15.0 24 2,829 +24
Dec18 180403 5654.0 5654.0 5654.0 5654.0 -15.0 0 3,159 +0
Total Volume and Open Interest 50,139 258,835 +1,609
FTSE MIB(ISE)
Jun18 180403 21790.00 22075.00 21735.00 22045.00 +92.00 39,238 41,336 -304
Sep18 180403 21685.00 21935.00 21620.00 21913.00 +90.00 47 68 +12
Dec18 180403 21700.00 21783.00 21700.00 21783.00 +85.00 0 6 +0
Total Volume and Open Interest 39,285 41,410 -292
KOSPI 200(KFE)
Jun18 180403 314.50 315.10 309.35 314.60 -1.10 268,903 234,124 -179
Sep18 180403 315.30 315.30 310.25 315.25 -0.85 288 7,802 -29
Dec18 180403 315.00 316.05 314.85 316.05 -0.50 2 33,534 -1
Total Volume and Open Interest 269,193 299,509 -139
GSCI(CME)
Apr18 180403 446.85 448.50 446.10 446.70 +1.95 1,192 14,192 -1,090
May18 180403 447.95 449.65 447.95 447.95 +2.00 1,090 1,090 +1,090
Jun18 180403 448.50 448.50 448.50 448.50 +2.00      
Total Volume and Open Interest 2,282 15,282 +0
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

Newsflash

Let MRCI introduce you to our brand new 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!!!