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 Wed April 04, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180404 1038.75 1041.75 983.50 1015.25 -22.75 108,570 335,908 -8,983
Jul18 180404 1049.50 1052.75 994.50 1026.50 -22.75 68,294 264,429 +7,429
Aug18 180404 1052.00 1055.00 997.50 1028.75 -22.75 5,653 31,725 +622
Sep18 180404 1045.50 1049.00 996.75 1022.75 -22.75 2,420 11,122 +445
Nov18 180404 1042.00 1045.75 997.75 1019.00 -23.25 51,636 195,483 +8,352
Jan19 180404 1045.00 1048.25 1002.00 1022.25 -23.00 3,721 22,504 +256
Mar19 180404 1041.50 1045.00 1001.00 1020.75 -21.50 2,941 22,169 +2,535
May19 180404 1038.75 1042.00 1000.25 1020.25 -18.75 725 5,574 -109
Jul19 180404 1038.25 1041.50 1003.00 1023.50 -15.75 545 6,860 +32
Aug19 180404 1008.75 1017.50 1007.00 1016.75 -14.75 5 110 +1
Sep19 180404 999.75 999.75 999.75 999.75 -14.75 0 42 +0
Nov19 180404 997.50 998.75 969.75 984.75 -11.50 188 5,830 +6
Jan20 180404 975.00 988.00 975.00 988.00 -12.25 3 41 +1
Mar20 180404 988.50 988.50 988.50 988.50 -12.25 0 2 +0
Total Volume and Open Interest 244,701 901,884 +10,587
Soybean Meal(CBOT)
May18 180404 380.50 383.80 363.70 381.80 +1.80 45,727 183,066 -2,232
Jul18 180404 383.30 386.70 367.00 384.90 +1.60 28,118 131,431 +4,545
Aug18 180404 381.10 383.30 364.60 381.80 +0.90 3,358 26,749 -30
Sep18 180404 378.30 380.30 362.20 378.50 +0.40 2,618 15,199 +169
Oct18 180404 374.30 376.50 359.00 374.50 +0.10 2,206 18,577 +500
Dec18 180404 372.90 374.80 357.40 372.10 -0.50 15,194 62,909 +1,065
Jan19 180404 369.50 371.00 355.70 368.50 -0.60 1,035 6,962 +149
Mar19 180404 362.20 362.80 347.70 358.90 -1.90 642 10,205 +230
May19 180404 346.10 356.80 342.60 352.70 -2.40 220 6,254 +43
Jul19 180404 345.60 355.00 341.70 351.50 -2.20 160 3,810 +75
Total Volume and Open Interest 99,282 470,427 +4,516
Soybean Oil(CBOT)
May18 180404 32.34 32.43 31.37 31.68 -0.66 44,344 215,778 -8,368
Jul18 180404 32.60 32.70 31.65 31.96 -0.66 21,928 134,417 +5,356
Aug18 180404 32.69 32.82 31.78 32.08 -0.67 3,315 27,961 -301
Sep18 180404 32.89 32.95 31.92 32.23 -0.67 2,625 21,022 +60
Oct18 180404 33.08 33.08 32.07 32.36 -0.65 509 17,748 +51
Dec18 180404 33.24 33.35 32.31 32.65 -0.64 7,529 66,226 +1,227
Jan19 180404 33.46 33.56 32.57 32.90 -0.60 677 11,324 -288
Mar19 180404 33.09 33.82 32.82 33.16 -0.60 836 8,960 +308
May19 180404 34.00 34.03 33.07 33.39 -0.59 636 3,340 +491
Jul19 180404 34.03 34.23 33.25 33.61 -0.58 306 2,534 +218
Total Volume and Open Interest 82,717 512,679 -1,248
Canola(WCE)
May18 180404 526.3 529.6 521.3 528.4 +1.9 8,491 72,004 -1,958
Jul18 180404 531.8 535.2 526.6 533.8 +1.8 7,158 62,161 +3,439
Nov18 180404 519.5 521.9 515.9 521.5 +2.0 4,911 66,321 +2,194
Jan19 180404 522.8 525.0 519.8 524.5 +1.7 483 5,862 +213
Mar19 180404 523.9 525.4 523.9 525.4 +1.5 163 827 +111
Total Volume and Open Interest 21,206 207,484 +3,999
Corn(CBOT)
May18 180404 388.00 389.00 372.00 381.00 -7.50 207,532 581,267 -17,142
Jul18 180404 396.50 397.50 380.50 389.75 -7.50 105,620 516,369 +9,334
Sep18 180404 403.50 404.25 387.75 396.75 -7.50 33,264 220,916 +2,563
Dec18 180404 411.50 412.50 396.00 405.00 -7.25 97,044 388,970 +19,074
Mar19 180404 418.25 419.25 403.25 412.25 -6.75 13,611 83,667 +3,126
May19 180404 422.50 423.00 408.25 416.50 -6.75 2,623 16,747 +570
Jul19 180404 426.00 426.75 411.75 420.50 -6.50 4,028 25,094 +824
Sep19 180404 405.00 408.00 403.75 406.75 -6.25 704 3,937 +211
Dec19 180404 414.00 414.50 404.00 409.00 -5.50 2,307 25,730 +8
Mar20 180404 413.75 418.00 413.75 417.50 -5.00 52 480 +49
Total Volume and Open Interest 466,814 1,864,403 +18,629
Wheat(CBOT)
May18 180404 457.00 461.50 447.00 455.75 -1.75 67,069 227,938 +3,532
Jul18 180404 473.50 478.00 463.75 473.00 -1.00 37,171 140,228 +818
Sep18 180404 489.50 494.50 480.75 490.00 -0.75 9,969 61,427 +703
Dec18 180404 512.00 516.25 502.50 512.25 -0.25 6,165 59,331 +567
Mar19 180404 527.25 532.25 518.75 529.00 +0.75 1,097 18,028 +591
May19 180404 537.00 541.25 527.75 538.25 +0.75 74 1,617 +25
Total Volume and Open Interest 121,876 515,963 +6,396
Wheat(KCBT)
May18 180404 484.25 494.00 473.50 486.00 +1.25 24,816 106,761 +941
Jul18 180404 502.75 512.50 491.75 504.25 +1.00 16,604 89,335 +2,309
Sep18 180404 521.75 530.75 510.25 522.75 +1.00 3,333 43,305 -280
Dec18 180404 546.00 554.50 533.75 546.25 +0.75 2,313 29,651 -361
Mar19 180404 560.50 568.75 548.50 560.75 +0.50 1,016 13,524 +18
May19 180404 576.25 576.25 556.50 568.50 +0.50 274 1,783 +5
Jul19 180404 574.25 581.00 561.25 573.25 +1.25 284 1,718 +128
Total Volume and Open Interest 48,640 286,434 +2,760
Wheat(MGE)
May18 180404 583.00 589.00 571.00 576.75 -6.25 4,069 31,151 +204
Jul18 180404 592.25 596.00 581.75 587.25 -5.00 2,978 15,399 +1,133
Sep18 180404 598.00 602.50 588.50 595.00 -3.75 946 9,099 +202
Dec18 180404 613.00 613.00 601.50 607.50 -4.25 395 6,361 +152
Mar19 180404 615.50 623.50 615.50 619.75 -4.00 74 1,172 -8
May19 180404 632.00 632.00 627.00 627.00 -4.25 2 151 +1
Total Volume and Open Interest 8,464 63,472 +1,684
Oats(CBOT)
May18 180404 234.00 234.75 224.50 230.00 -2.50 1,067 4,320 -172
Jul18 180404 242.00 242.00 232.25 237.75 -2.50 504 1,826 +312
Sep18 180404 244.00 244.00 238.00 242.50 -2.75 10 55 +0
Dec18 180404 247.50 250.75 245.00 250.75 -1.50 60 529 +43
Total Volume and Open Interest 1,641 6,760 +183
Rough Rice(CBOT)
May18 180404 12.40 12.44 12.33 12.42 +0.03 465 5,289 -133
Jul18 180404 12.57 12.59 12.53 12.55 -0.01 253 1,691 +130
Sep18 180404 11.85 11.86 11.85 11.85 -0.02 131 1,193 +26
Nov18 180404 11.72 11.72 11.72 11.72 +0.03 8 5 +5
Total Volume and Open Interest 857 8,178 +28
Live Cattle(CME)
Apr18 180404 111.600 113.900 110.100 113.035 +1.055 8,974 35,835 -2,553
Jun18 180404 98.930 102.635 97.080 102.330 +2.695 34,391 160,128 +585
Aug18 180404 99.285 102.900 97.635 102.600 +2.700 15,767 77,666 +470
Oct18 180404 104.000 107.080 102.430 106.800 +2.150 7,011 45,522 +89
Dec18 180404 108.650 111.000 106.950 110.580 +1.350 4,696 25,547 +473
Feb19 180404 110.980 112.330 109.100 111.750 +0.450 1,217 6,637 +6
Total Volume and Open Interest 72,446 356,314 -773
Feeder Cattle(CME)
Apr18 180404 130.075 135.035 128.575 134.500 +3.965 2,137 10,151 -363
May18 180404 130.535 135.485 128.880 135.130 +4.145 8,310 22,002 +606
Aug18 180404 137.000 141.685 135.000 140.235 +3.050 4,032 14,189 +359
Sep18 180404 138.000 142.700 136.630 141.600 +2.865 1,029 2,740 -58
Oct18 180404 139.400 143.185 137.250 142.185 +2.855 858 2,719 +274
Nov18 180404 138.735 142.900 137.435 142.100 +2.615 227 1,628 +5
Jan19 180404 135.150 139.400 134.235 138.185 +2.235 57 675 +12
Total Volume and Open Interest 16,650 54,104 +835
Lean Hogs(CME)
Apr18 180404 51.750 53.630 50.485 53.080 +1.400 5,753 21,440 -418
May18 180404 61.235 63.000 59.400 62.880 +1.680 427 4,320 -13
Jun18 180404 71.230 73.785 70.250 73.285 +1.635 13,379 97,587 +223
Jul18 180404 73.080 75.430 72.000 75.180 +1.850 6,390 26,869 +634
Aug18 180404 73.400 75.885 72.450 75.650 +2.015 4,856 29,500 -116
Oct18 180404 63.350 64.975 62.500 64.725 +1.375 3,085 35,668 +206
Dec18 180404 58.485 60.300 58.000 60.050 +1.420 2,046 16,123 -103
Feb19 180404 62.500 64.300 62.500 64.035 +1.235 404 2,516 +118
Total Volume and Open Interest 36,557 235,092 +606
Class III Milk(CME)
Mar18 180403 14.23 14.23 14.22 14.22 unch 141 4,220 -11
Apr18 180404 14.44 14.48 14.41 14.46 +0.02 209 3,440 +67
May18 180404 14.45 14.66 14.44 14.64 +0.18 203 3,460 +39
Jun18 180404 14.80 15.00 14.80 15.00 +0.17 110 2,837 +5
Jul18 180404 15.46 15.53 15.43 15.52 +0.09 45 1,925 -3
Aug18 180404 15.80 15.83 15.75 15.82 +0.07 16 1,664 +16
Sep18 180404 16.08 16.09 16.03 16.08 +0.03 19 1,854 +4
Oct18 180404 16.02 16.12 16.02 16.10 +0.05 21 1,560 +8
Nov18 180404 15.99 16.04 15.95 16.03 +0.07 4 1,505 +2
Dec18 180404 15.90 15.98 15.90 15.97 +0.07 3 1,457 +3
Jan19 180404 15.70 15.74 15.70 15.70 unch 0 110 +0
Feb19 180404 15.66 15.69 15.66 15.66 unch 0 71 +0
Mar19 180404 15.62 15.62 15.62 15.62 +0.01 0 41 +0
Total Volume and Open Interest 820 24,381 +82
Cocoa(ICE)
May18 180404 2471 2517 2440 2475 -23 19,762 102,633 -1,220
Jul18 180404 2514 2566 2488 2525 -11 13,418 79,051 +2,627
Sep18 180404 2531 2581 2507 2543 -8 4,277 39,982 +1,761
Dec18 180404 2531 2584 2510 2548 -7 1,132 33,608 +21
Mar19 180404 2510 2575 2507 2539 -5 811 24,252 +155
May19 180404 2516 2579 2513 2544 -4 269 11,101 +171
Jul19 180404 2550 2550 2550 2550 -4 136 4,972 +93
Total Volume and Open Interest 39,859 304,550 +3,603
Coffee "C"(ICE)
May18 180404 116.70 117.45 115.95 116.90 +0.30 18,338 138,030 -441
Jul18 180404 118.80 119.35 117.90 118.90 +0.25 8,237 63,208 +2,010
Sep18 180404 120.90 121.50 120.10 121.05 +0.25 3,426 32,404 +78
Dec18 180404 124.30 124.90 123.50 124.50 +0.25 1,757 25,762 -117
Mar19 180404 128.15 128.35 127.10 128.00 +0.25 991 9,691 -3
May19 180404 130.25 130.75 129.55 130.40 +0.25 680 5,277 +385
Total Volume and Open Interest 33,575 278,854 +2,070
Orange Juice(ICE)
May18 180404 136.65 139.50 136.65 138.85 +0.50 1,167 9,261 -26
Jul18 180404 139.25 140.00 138.15 139.70 +0.35 402 2,438 +260
Sep18 180404 139.20 140.40 139.00 140.40 +0.25 70 1,037 -11
Nov18 180404 139.95 141.35 139.95 141.35 +0.45 18 606 +0
Jan19 180404 141.50 142.10 141.50 142.10 +0.50 2 29 +1
Mar19 180404 142.45 142.45 142.45 142.45 +0.25 1 14 +1
Total Volume and Open Interest 1,660 13,385 +225
Sugar #11(ICE)
May18 180404 12.45 12.45 12.22 12.27 -0.20 52,242 389,811 -5,583
Jul18 180404 12.61 12.61 12.39 12.43 -0.18 25,786 266,476 +5,254
Oct18 180404 12.94 12.94 12.73 12.76 -0.20 11,681 151,855 +984
Mar19 180404 14.10 14.10 13.94 14.03 -0.10 6,513 107,386 +648
May19 180404 14.22 14.25 14.12 14.20 -0.09 2,247 29,113 -1,046
Jul19 180404 14.32 14.36 14.23 14.32 -0.08 670 16,753 +282
Oct19 180404 14.57 14.61 14.49 14.57 -0.08 401 15,184 +177
Mar20 180404 15.17 15.20 15.11 15.16 -0.09 95 5,548 -36
Total Volume and Open Interest 99,675 985,931 +680
London Cocoa(LCE)
May18 180404 1723 1749 1696 1725 -8 24,682 80,595 +5,759
Jul18 180404 1749 1783 1730 1759 -6 10,557 55,852 +1,223
Sep18 180404 1756 1794 1742 1771 -5 5,285 29,150 -606
Dec18 180404 1760 1794 1743 1772 -4 2,675 46,498 +1,160
Mar19 180404 1750 1786 1735 1765 -1 6,143 39,276 +3,670
May19 180404 1751 1787 1742 1768 unch 3,990 13,436 -33
Jul19 180404 1747 1793 1746 1775 unch 216 7,269 +30
Total Volume and Open Interest 53,700 278,174 +11,186
London Sugar(LCE)
May18 180404 354.00 354.40 350.00 351.20 -3.50 8,402 36,427 -753
Aug18 180404 345.10 345.30 341.50 343.20 -2.70 4,527 38,206 +1,429
Oct18 180404 342.10 342.10 338.10 339.70 -3.50 1,010 11,624 +176
Dec18 180404 347.60 348.10 345.30 347.00 -3.40 303 5,597 +92
Mar19 180404 355.40 357.10 354.30 356.20 -3.50 121 4,417 +56
Total Volume and Open Interest 14,503 99,607 +1,090
Cotton(ICE)
May18 180404 82.10 82.31 78.62 79.64 -2.38 15,144 110,077 -1,116
Jul18 180404 82.02 82.20 78.55 79.72 -2.29 7,075 76,805 +1,620
Oct18 180404 78.16 78.16 78.16 78.16 -1.35 0 38 +0
Dec18 180404 77.99 78.00 75.90 76.82 -1.18 4,876 73,937 -213
Mar19 180404 78.17 78.23 76.50 77.27 -1.00 979 13,888 +789
May19 180404 77.51 77.60 76.95 77.60 -0.70 30 1,103 -1
Total Volume and Open Interest 28,170 282,159 +1,122
Lumber(CME)
May18 180404 526.4 526.4 522.0 526.4 +10.0 575 5,188 -89
Jul18 180404 514.8 514.8 509.1 514.8 +10.0 225 1,003 +68
Sep18 180404 495.9 500.4 495.9 500.4 +10.0 16 175 +0
Nov18 180404 479.8 480.7 479.8 480.7 +8.5 2 104 +1
Total Volume and Open Interest 820 6,504 -19
Crude Oil(NYM)
May18 180404 63.59 63.64 62.06 63.37 -0.14 582,742 482,873 -8,081
Jun18 180404 63.53 63.61 62.06 63.33 -0.13 134,940 366,939 +8,324
Jul18 180404 63.30 63.34 61.85 63.10 -0.11 51,734 163,792 +148
Aug18 180404 62.87 62.91 61.47 62.69 -0.08 30,802 121,859 +1,712
Sep18 180404 62.30 62.43 61.00 62.22 -0.06 29,598 179,968 +424
Oct18 180404 61.47 61.90 60.55 61.74 -0.04 18,800 105,320 +3,854
Nov18 180404 60.82 61.46 60.13 61.29 -0.04 7,005 75,983 +316
Dec18 180404 60.99 61.07 59.69 60.87 -0.03 43,309 258,076 -1,983
Jan19 180404 59.93 60.65 59.34 60.46 -0.02 2,049 88,772 +99
Feb19 180404 60.10 60.10 58.91 60.04 +0.01 1,904 59,644 +50
Mar19 180404 59.44 59.82 58.55 59.65 +0.02 2,220 53,503 -85
Apr19 180404 59.31 59.31 58.18 59.27 +0.04 485 27,309 +97
May19 180404 58.91 58.91 58.32 58.91 +0.03 840 21,994 +333
Jun19 180404 58.60 58.68 57.47 58.57 +0.02 11,767 125,710 +1,650
Jul19 180404 58.20 58.20 57.64 58.20 +0.02 1,021 20,309 +471
Aug19 180404 57.86 57.86 57.32 57.86 +0.02 682 17,114 -45
Total Volume and Open Interest 940,753 2,532,289 +11,079
e-miNY Crude Oil(NYM)
May18 180404 63.600 63.650 62.050 63.375 -0.125 15,536 1,950 +28
Jun18 180404 63.450 63.575 62.075 63.325 -0.125 362 317 -21
Jul18 180404 63.200 63.300 61.925 63.100 -0.100 31 94 -5
Aug18 180404 62.425 62.900 61.775 62.700 -0.075 18 128 +5
Sep18 180404 61.675 62.300 61.400 62.225 -0.050 7 70 +0
Oct18 180404 61.750 61.750 61.750 61.750 -0.025 0 20 +0
Nov18 180404 60.800 61.300 60.800 61.300 -0.025 0 112 +0
Dec18 180404 60.500 60.950 59.850 60.875 -0.025 11 167 +0
Jan19 180404 60.450 60.450 60.450 60.450 -0.025 2 71 +1
Feb19 180404 60.050 60.050 60.050 60.050 +0.025 0 38 +0
Total Volume and Open Interest 15,967 3,059 +8
NY Harbor ULSD(NYM)
May18 180404 199.53 199.57 195.21 197.73 -1.77 53,556 139,042 +4,217
Jun18 180404 199.75 199.75 194.90 197.42 -1.68 32,545 81,519 +2,813
Jul18 180404 198.84 198.84 194.66 197.18 -1.56 19,370 44,560 +1,145
Aug18 180404 198.32 198.54 194.48 197.02 -1.44 11,768 28,776 +1,245
Sep18 180404 197.60 197.93 194.73 197.21 -1.35 5,622 23,813 +553
Oct18 180404 198.46 198.46 194.97 197.35 -1.29 2,004 11,918 -72
Nov18 180404 198.53 198.53 195.07 197.45 -1.24 781 11,128 -82
Dec18 180404 197.99 198.08 194.84 197.42 -1.17 5,166 51,358 +576
Jan19 180404 197.79 198.06 195.03 197.47 -1.12 819 9,469 -9
Feb19 180404 196.51 197.70 194.79 197.21 -1.08 268 3,400 +68
Mar19 180404 194.28 196.78 193.91 196.31 -1.02 392 3,107 -115
Apr19 180404 193.01 195.27 192.31 194.71 -0.93 318 2,004 +230
May19 180404 192.01 193.82 192.00 193.82 -0.80 13 677 +2
Jun19 180404 191.36 193.80 190.87 193.37 -0.75 84 5,327 +22
Total Volume and Open Interest 132,839 423,003 +10,487
RBOB Gasoline(NYM)
May18 180404 197.41 198.69 193.63 197.68 +0.27 60,506 156,008 -6,795
Jun18 180404 197.90 198.94 194.14 197.99 +0.09 37,222 79,095 +3,437
Jul18 180404 197.31 198.48 193.75 197.52 +0.01 14,361 52,758 +244
Aug18 180404 195.68 196.90 192.40 196.02 -0.12 9,303 32,396 +287
Sep18 180404 193.77 194.52 190.23 193.71 -0.16 7,632 33,743 +63
Oct18 180404 180.15 181.15 177.40 180.48 -0.17 2,391 14,640 +442
Nov18 180404 175.47 177.57 173.89 176.93 -0.14 1,262 15,933 +430
Dec18 180404 173.72 175.05 171.11 174.31 -0.14 2,209 26,428 +118
Jan19 180404 171.26 173.91 170.33 173.27 -0.10 287 9,615 +140
Feb19 180404 170.47 173.93 170.36 173.27 -0.10 27 1,380 -1
Total Volume and Open Interest 135,621 427,557 -1,472
e-miNY RBOB Gasoline(NYM)
May18 180404 197.68 197.68 197.68 197.68 +0.27 1 1 +1
Jun18 180404 197.99 197.99 197.99 197.99 +0.09      
Jul18 180404 197.52 197.52 197.52 197.52 +0.01      
Aug18 180404 196.02 196.02 196.02 196.02 -0.12      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
May18 180404 2.696 2.746 2.675 2.718 +0.021 165,214 399,292 +4,090
Jun18 180404 2.744 2.792 2.725 2.766 +0.021 43,226 101,435 +2,328
Jul18 180404 2.803 2.848 2.782 2.823 +0.022 27,593 162,067 +3,030
Aug18 180404 2.821 2.864 2.801 2.842 +0.023 11,811 62,087 +1,208
Sep18 180404 2.809 2.851 2.790 2.831 +0.023 12,610 104,278 +566
Oct18 180404 2.822 2.863 2.803 2.844 +0.023 22,809 130,115 -2,301
Nov18 180404 2.866 2.907 2.851 2.889 +0.021 9,785 43,259 +1,036
Dec18 180404 3.002 3.029 2.983 3.013 +0.017 7,952 48,969 +618
Jan19 180404 3.082 3.111 3.063 3.095 +0.016 10,118 72,181 +3
Feb19 180404 3.045 3.072 3.037 3.059 +0.013 3,344 34,388 +631
Mar19 180404 2.953 2.967 2.928 2.950 +0.007 6,281 62,901 +327
Apr19 180404 2.683 2.690 2.653 2.677 -0.004 5,478 69,337 +658
May19 180404 2.655 2.661 2.625 2.649 -0.006 1,981 24,332 -163
Jun19 180404 2.686 2.687 2.655 2.675 -0.007 805 14,656 -41
Jul19 180404 2.706 2.714 2.679 2.703 -0.008 228 12,207 +19
Aug19 180404 2.711 2.716 2.685 2.707 -0.009 128 10,874 -34
Total Volume and Open Interest 333,939 1,445,788 +13,038
Brent Crude Oil(ICE)
Jun18 180404 68.15 68.28 66.69 68.02 -0.10 299,617 620,465 +0
Jul18 180404 67.69 67.81 66.29 67.55 -0.12 110,844 280,585 +0
Aug18 180404 67.23 67.32 65.87 67.08 -0.13 61,566 149,373 +0
Sep18 180404 66.81 66.89 65.46 66.65 -0.12 54,835 176,424 +0
Oct18 180404 66.39 66.48 65.11 66.27 -0.11 26,126 99,690 +0
Nov18 180404 66.04 66.13 64.77 65.91 -0.10 16,935 87,238 +0
Dec18 180404 65.68 65.78 64.41 65.56 -0.09 70,872 258,388 +0
Jan19 180404 65.08 65.40 64.11 65.22 -0.08 4,987 53,772 +0
Feb19 180404 64.74 65.11 63.83 64.91 -0.07 3,446 36,343 +0
Mar19 180404 64.45 64.59 63.50 64.59 -0.06 4,379 37,145 +0
Apr19 180404 63.44 64.27 63.44 64.27 -0.05 1,151 13,617 +0
May19 180404 63.96 63.96 63.96 63.96 -0.04 1,227 19,347 +0
Jun19 180404 63.65 63.84 62.59 63.65 -0.03 14,713 88,573 +0
Jul19 180404 63.40 63.40 63.40 63.40 -0.03 2,122 23,485 +0
Total Volume and Open Interest 704,787 2,366,365 +0
Gas Oil(ICE)
Apr18 180404 613.50 613.50 600.75 609.00 -4.00 53,694 95,829 +0
May18 180404 612.25 612.25 599.00 606.75 -4.00 90,649 202,626 +0
Jun18 180404 607.75 607.75 594.50 602.00 -4.25 63,691 150,633 +0
Jul18 180404 603.00 603.00 590.25 597.75 -4.50 32,822 78,446 +0
Aug18 180404 601.25 601.25 589.00 596.25 -4.25 12,474 44,018 +0
Sep18 180404 599.75 599.75 589.25 595.75 -4.25 7,680 44,963 +0
Oct18 180404 599.75 599.75 588.00 594.75 -4.00 3,829 37,875 +0
Nov18 180404 594.25 595.00 586.00 591.75 -4.00 3,102 19,817 +0
Dec18 180404 594.25 594.25 583.00 589.00 -4.00 21,353 116,759 +0
Jan19 180404 590.50 590.50 582.00 587.00 -4.00 2,543 20,509 +0
Total Volume and Open Interest 304,296 986,441 +0
Ethanol(CBOT)
May18 180404 1.419 1.419 1.390 1.400 -0.026 302 958 +54
Jun18 180404 1.411 1.425 1.411 1.415 -0.020 105 422 +83
Jul18 180404 1.430 1.430 1.421 1.421 -0.020 63 269 +1
Aug18 180404 1.427 1.427 1.427 1.427 -0.019 10 18 +9
Sep18 180404 1.450 1.450 1.444 1.444 -0.010 8 108 -1
Oct18 180404 1.451 1.451 1.444 1.444 -0.010 0 1 +0
Nov18 180404 1.434 1.434 1.434 1.434 -0.010 0 16 +0
Dec18 180404 1.429 1.429 1.429 1.429 -0.010 0 39 +0
Total Volume and Open Interest 489 1,903 +114
WTI Crude Oil(ICE)
May18 180404 63.58 63.60 62.07 63.37 -0.14 44,843 70,678 +0
Jun18 180404 63.47 63.58 62.06 63.33 -0.13 63,769 91,535 +0
Jul18 180404 63.22 63.35 61.87 63.10 -0.11 34,373 41,901 +0
Aug18 180404 62.55 62.93 61.48 62.69 -0.08 19,155 24,886 +0
Sep18 180404 61.95 62.45 61.02 62.22 -0.06 7,879 33,847 +0
Oct18 180404 61.46 61.93 60.56 61.74 -0.04 3,718 13,142 +0
Nov18 180404 61.12 61.47 60.14 61.29 -0.04 2,226 16,354 +0
Dec18 180404 60.73 61.00 59.73 60.87 -0.03 11,412 116,354 +0
Jan19 180404 59.60 60.46 59.60 60.46 -0.02 188 7,561 +0
Feb19 180404 60.04 60.04 60.04 60.04 +0.01 145 5,561 +0
Mar19 180404 59.65 59.65 59.65 59.65 +0.02 556 8,409 +0
Apr19 180404 59.27 59.27 59.27 59.27 +0.04 182 1,868 +0
May19 180404 58.91 58.91 58.91 58.91 +0.03 155 2,521 +0
Jun19 180404 57.73 58.57 57.62 58.57 +0.02 2,300 26,373 +0
Jul19 180404 58.20 58.20 58.20 58.20 +0.02 33 1,863 +0
Aug19 180404 57.86 57.86 57.86 57.86 +0.02 16 1,280 +0
Total Volume and Open Interest 197,088 564,063 +0
US Dollar Index(ICE)
Jun18 180404 89.800 89.895 89.570 89.783 -0.077 13,275 30,347 -357
Sep18 180404 89.380 89.445 89.150 89.357 -0.083 30 995 -13
Dec18 180404 88.945 88.945 88.825 88.942 -0.083 30 284 -31
Total Volume and Open Interest 13,335 31,638 -401
Australian Dollar(CME)
Jun18 180404 76.86 77.23 76.63 77.07 +0.26 44,701 107,196 +2,548
Sep18 180404 76.89 77.25 76.73 77.11 +0.26 4 758 +1
Dec18 180404 77.17 77.17 77.17 77.17 +0.26 0 386 +0
Total Volume and Open Interest 44,768 110,620 +2,545
British Pound(CME)
Jun18 180404 141.03 141.39 140.60 141.19 +0.20 46,244 169,904 -2,169
Sep18 180404 141.82 141.89 141.17 141.75 +0.21 40 516 -9
Dec18 180404 142.34 142.37 142.00 142.34 +0.21 0 31 +0
Total Volume and Open Interest 47,591 173,400 -2,270
Canadian Dollar(CME)
Jun18 180404 78.19 78.50 77.95 78.29 +0.11 44,380 117,693 -517
Sep18 180404 78.50 78.60 78.10 78.43 +0.12 31 2,642 -6
Dec18 180404 78.57 78.71 78.25 78.56 +0.12 56 3,907 +47
Mar19 180404 78.44 78.72 78.43 78.67 +0.12 0 63 +0
Total Volume and Open Interest 44,559 124,822 -425
Japanese Yen(CME)
Jun18 180404 94.29 94.81 94.05 94.15 -0.13 96,032 148,385 +2,539
Sep18 180404 95.20 95.41 94.73 94.77 -0.13 37 785 +14
Dec18 180404 96.01 96.04 95.45 95.45 -0.11 3 525 +1
Total Volume and Open Interest 96,673 151,367 +2,696
Swiss Franc(CME)
Jun18 180404 104.93 105.34 104.69 104.75 -0.16 13,946 46,807 -12
Sep18 180404 105.86 106.19 105.57 105.62 -0.16 0 72 +0
Dec18 180404 106.58 107.08 106.58 106.58 -0.16 0 20 +0
Total Volume and Open Interest 13,946 46,913 -12
EuroFX(CME)
Jun18 180404 123.40 123.83 123.24 123.49 +0.14 100,862 481,651 +2,003
Sep18 180404 124.30 124.70 124.16 124.40 +0.15 95 3,010 +22
Dec18 180404 125.24 125.56 125.13 125.34 +0.15 68 3,448 +0
Total Volume and Open Interest 101,278 492,662 +2,065
Mexican Peso(CME)
Apr18 180404 549.25 549.25 549.25 549.25 +1.50 1 0 -1
May18 180404 547.00 547.00 547.00 547.00 +1.50      
Total Volume and Open Interest 45,822 203,693 -2,330
Brazilian Real(CME)
May18 180404 298.65 299.75 295.00 298.80 -0.35 1,174 24,767 -157
Jun18 180404 297.30 298.75 294.55 298.00 -0.40 9 5,663 +5
Jul18 180404 297.35 297.35 297.35 297.35 -0.35 0 50 +0
Aug18 180404 296.50 296.50 296.50 296.50 -0.35      
Total Volume and Open Interest 1,183 30,533 -152
30-Year T-Bonds(CBOT)
Jun18 180404 145~300 146~180 145~120 145~230 -0~050 191,302 785,655 +3,464
Sep18 180404 145~080 145~200 144~170 144~260 -0~060 67 87 +7
Dec18 180404 144~030 144~030 144~030 144~030 -0~060      
Total Volume and Open Interest 191,369 785,742 +3,471
10-Year T-Notes(CBOT)
Jun18 180404 120~290 121~050 120~215 120~265 -0~005 1,054,232 3,437,920 -30,042
Sep18 180404 120~250 120~290 120~135 120~185 -0~010 57 499 +2
Dec18 180404 120~145 120~145 120~145 120~145 -0~010      
Total Volume and Open Interest 1,054,289 3,438,419 -30,040
5-Year T-Notes(CBOT)
Jun18 180404 114~114 114~156 114~064 114~094 -0~002 664,762 3,408,799 -11,334
Sep18 180404 113~314 114~032 113~290 113~314 -0~014 0 6 +0
Dec18 180404 113~316 113~316 113~316 113~316 -0~014      
Total Volume and Open Interest 664,762 3,408,805 -11,334
2 Year T-Notes(CBOT)
Jun18 180404 106~100 106~114 106~082 106~090 -0~002 440,284 1,924,760 -14,721
Sep18 180404 106~044 106~044 106~044 106~044 -0~006      
Dec18 180404 106~044 106~044 106~044 106~044 -0~006      
Total Volume and Open Interest 440,284 1,924,760 -14,721
Eurodollars(CME)
Jun18 180404 97.685 97.695 97.680 97.685 unch 148,892 1,763,783 -710
Sep18 180404 97.610 97.620 97.595 97.600 -0.005 115,125 1,485,084 -4,724
Dec18 180404 97.500 97.515 97.480 97.490 -0.005 186,794 2,054,643 +2,456
Mar19 180404 97.405 97.425 97.385 97.400 -0.005 158,256 1,391,095 -13,367
Jun19 180404 97.310 97.335 97.290 97.305 -0.005 165,138 1,528,323 +5,363
Sep19 180404 97.255 97.280 97.230 97.250 unch 122,547 943,467 +87
Dec19 180404 97.195 97.225 97.170 97.190 unch 202,041 2,206,938 +4,045
Mar20 180404 97.185 97.215 97.155 97.175 -0.005 121,096 908,185 -7,872
Jun20 180404 97.175 97.205 97.140 97.165 -0.005 111,686 928,986 +12,155
Sep20 180404 97.165 97.195 97.125 97.150 -0.010 83,152 685,522 +6,018
Dec20 180404 97.140 97.170 97.105 97.125 -0.010 112,007 867,120 -628
Mar21 180404 97.145 97.175 97.105 97.125 -0.015 79,362 336,314 +11,339
Jun21 180404 97.140 97.175 97.100 97.120 -0.020 47,852 267,041 -92
Sep21 180404 97.135 97.165 97.090 97.115 -0.020 41,572 174,258 -286
Dec21 180404 97.120 97.150 97.075 97.095 -0.025 39,917 307,574 -6,671
Mar22 180404 97.115 97.140 97.070 97.090 -0.025 31,248 125,785 -1,370
Jun22 180404 97.105 97.135 97.065 97.085 -0.025 22,602 88,064 +1,311
Sep22 180404 97.100 97.130 97.055 97.080 -0.025 25,689 63,029 +4,011
Total Volume and Open Interest 1,896,961 74,940 +14,608
Ultra T-Bond(CBOT)
Jun18 180404 159~13 160~02 158~17 158~30 -0~09 83,788 942,603 -1,501
Sep18 180404 158~06 159~06 157~28 158~06 -0~09 767 669 +669
Dec18 180404 158~06 158~06 158~06 158~06 -0~09      
Total Volume and Open Interest 84,555 943,272 -832
Ultra 10-Yr T-Note(CBOT)
Jun18 180404 129~160 129~265 129~045 129~110 -0~030 108,678 544,562 -16,135
Sep18 180404 128~230 128~230 128~200 128~230 -0~200      
Dec18 180404 128~230 128~230 128~230 128~230 -0~200      
Total Volume and Open Interest 108,678 544,562 -16,135
30 Day Federal Funds(CBOT)
Apr18 180404 98.320 98.323 98.315 98.317 -0.003 23,635 355,194 -5,712
May18 180404 98.315 98.320 98.310 98.310 -0.005 7,512 202,176 -76
Jun18 180404 98.215 98.220 98.210 98.210 -0.005 6,703 128,905 +1,206
Jul18 180404 98.135 98.140 98.125 98.125 -0.005 15,801 270,589 -2,373
Aug18 180404 98.115 98.125 98.110 98.115 -0.005 11,099 170,864 +2,706
Sep18 180404 98.110 98.115 98.105 98.110 unch 6,440 66,345 +1,120
Total Volume and Open Interest 159,796 2,308,355 -12,262
Japanese Govt Bonds(SGX)
Jun18 180404 150.97 151.00 150.90 150.96 -0.01 558 18,620 -124
Sep18 180404 150.96 150.96 150.96 150.96 -0.01      
Dec18 180404 150.96 150.96 150.96 150.96 -0.01      
Total Volume and Open Interest 558 18,620 -124
Euro-Buxl(EUREX)
Jun18 180404 165.22 166.12 165.10 165.62 +0.30 53,521 253,463 -16,155
Sep18 180404 171.88 171.88 171.46 171.64 +0.36 121 1,268 -96
Dec18 180404 171.64 171.64 171.64 171.64 +0.36      
Total Volume and Open Interest 53,642 270,549 -433
Euro-Bund(EUREX)
Jun18 180404 159.28 159.66 159.22 159.47 +0.17 578,411 1,792,763 -181,093
Sep18 180404 159.42 159.42 159.29 159.29 +0.16 39 1,423 +0
Dec18 180404 157.47 157.47 157.47 157.47 +0.17      
Total Volume and Open Interest 578,450 2,025,441 +50,162
Euro-Bobl(EUREX)
Jun18 180404 131.16 131.29 131.14 131.22 +0.06 339,003 1,473,523 -100,230
Sep18 180404 130.61 130.61 130.61 130.61 +0.06 1 1 +0
Dec18 180404 130.61 130.61 130.61 130.61 +0.06      
Total Volume and Open Interest 339,004 1,616,718 +42,964
Euro-Schatz(EUREX)
Jun18 180404 111.95 111.96 111.94 111.94 unch 219,497 1,629,081 -118,640
Sep18 180404 111.76 111.76 111.76 111.76 +0.01 0 75 +0
Dec18 180404 111.76 111.76 111.76 111.76 +0.01      
Total Volume and Open Interest 219,497 1,771,822 +24,026
3-Mth Euribor(EUREX)
Jun18 180404 100.325 100.325 100.320 100.320 unch 11 4,446 +0
Sep18 180404 100.315 100.315 100.315 100.315 -0.005 0 3,426 +0
Dec18 180404 100.305 100.305 100.305 100.305 unch 0 13,018 +0
Total Volume and Open Interest 11 33,543 +154
Long Gilt(LIFFE)
Jun18 180404 122~23 123~01 122~19 122~22 -0~03 230,380 708,993 -3,413
Sep18 180404 121~30 121~30 121~30 121~30 -0~03      
Total Volume and Open Interest 230,380 708,993 -3,413
3-Mth Short Sterling(LIFFE)
Jun18 180404 99.07 99.10 99.07 99.08 +0.00 93,370 740,666 -3,149
Sep18 180404 99.00 99.02 99.00 99.00 unch 80,595 467,910 -6,030
Dec18 180404 98.92 98.95 98.91 98.92 unch 66,228 502,210 -8,269
Mar19 180404 98.86 98.88 98.85 98.85 unch 95,412 361,218 -13,679
Jun19 180404 98.79 98.82 98.77 98.78 unch 74,665 375,703 -847
Sep19 180404 98.73 98.76 98.71 98.72 -0.01 93,367 192,386 -2,050
Total Volume and Open Interest 857,669 3,789,511 -27,349
3-Mth Euribor(LIFFE)
Jun18 180404 100.320 100.325 100.315 100.320 unch 77,694 583,133 +453
Sep18 180404 100.310 100.315 100.310 100.315 unch 18,160 551,258 -1,891
Dec18 180404 100.295 100.300 100.295 100.300 unch 30,586 567,476 -1,744
Total Volume and Open Interest 529,625 4,802,399 -34,045
3-Mth Aus T-Bills(SFE)
Jun18 180404 98.07 98.07 98.03 98.05 -0.02 41,597 215,025 +370
Sep18 180404 98.05 98.06 98.01 98.03 -0.03 24,779 240,880 +3,419
Dec18 180404 98.00 98.01 97.96 97.97 -0.04 18,790 214,388 +1,704
Mar19 180404 97.95 97.95 97.90 97.91 -0.04 14,877 156,845 +3,157
Jun19 180404 97.86 97.87 97.82 97.83 -0.04 8,821 108,617 -613
Sep19 180404 97.79 97.79 97.75 97.76 -0.03 5,493 96,495 -138
Dec19 180404 97.71 97.72 97.67 97.68 -0.04 6,486 63,814 +2,065
Mar20 180404 97.65 97.65 97.61 97.62 -0.04 5,265 31,842 -305
Jun20 180404 97.59 97.59 97.56 97.56 -0.04 81 3,462 -6
Sep20 180404 97.54 97.54 97.51 97.51 -0.04 276 3,682 +81
Total Volume and Open Interest 126,469 1,136,991 +9,734
10-Year Aus T-Bonds(SFE)
Jun18 180404 97.39 97.40 97.36 97.36 -0.03 200,139 1,133,674 +11,174
Sep18 180404 97.36 97.36 97.36 97.36 -0.03 95 202 +95
Total Volume and Open Interest 200,234 1,133,876 +11,269
3-Year Aus T-Bonds(SFE)
Jun18 180404 97.85 97.86 97.81 97.82 -0.03 183,040 969,661 +8,123
Sep18 180404 97.82 97.82 97.82 97.82 -0.03      
Total Volume and Open Interest 183,040 969,661 +8,123
Gold(CMX)
Apr18 180404 1331.8 1347.3 1331.6 1335.8 +3.0 649 2,203 -426
Jun18 180404 1336.7 1352.5 1335.2 1340.2 +2.9 254,663 378,233 +3,439
Aug18 180404 1342.5 1358.3 1341.6 1346.3 +2.9 4,979 52,375 -1,229
Oct18 180404 1348.2 1363.9 1348.2 1352.4 +2.9 299 7,301 -62
Dec18 180404 1354.7 1370.7 1354.7 1358.8 +2.8 2,678 47,704 +120
Feb19 180404 1374.4 1374.4 1362.0 1365.2 +2.8 73 2,562 +1
Apr19 180404 1375.9 1376.4 1371.6 1371.6 +2.9 57 2,488 +3
Jun19 180404 1386.6 1388.0 1377.4 1378.2 +2.8 5 2,370 +5
Aug19 180404 1385.0 1385.0 1385.0 1385.0 +3.1 0 68 +0
Oct19 180404 1391.8 1391.8 1391.8 1391.8 +3.2 1 28 +1
Dec19 180404 1398.6 1398.6 1398.6 1398.6 +3.2 0 3,452 +0
Feb20 180404 1405.2 1405.2 1405.2 1405.2 +3.2      
Total Volume and Open Interest 264,296 501,415 +1,850
Silver(CMX)
May18 180404 1640.0 1651.5 1622.0 1625.4 -13.8 79,434 149,752 -3,697
Jul18 180404 1647.5 1658.5 1630.0 1633.3 -14.1 7,012 43,027 +3,020
Sep18 180404 1665.5 1668.5 1640.0 1642.8 -14.2 1,106 12,688 -264
Dec18 180404 1673.0 1680.5 1655.0 1657.1 -14.2 284 20,256 +37
Mar19 180404 1679.5 1695.5 1669.5 1671.1 -14.4 113 661 -2
May19 180404 1693.0 1693.0 1681.1 1681.1 -14.4 11 97 +0
Jul19 180404 1690.7 1690.7 1690.7 1690.7 -14.3 5 574 +0
Total Volume and Open Interest 87,982 228,225 -906
Platinum(NYMEX)
Apr18 180404 912.1 912.1 912.1 912.1 -13.2 32 54 -160
Jul18 180404 930.0 930.3 916.7 918.1 -13.2 16,622 71,918 -1,184
Oct18 180404 933.8 935.2 924.0 924.7 -13.3 1,787 2,963 +1,703
Jan19 180404 933.6 933.6 931.0 931.4 -13.3 1 32 +1
Total Volume and Open Interest 18,448 75,001 +360
Palladium(NYMEX)
Jun18 180404 928.35 929.15 910.00 917.90 -9.90 5,541 21,950 -303
Sep18 180404 922.60 923.60 906.15 914.05 -9.35 277 1,650 +250
Dec18 180404 908.35 908.35 908.35 908.35 -9.20 0 143 +0
Total Volume and Open Interest 5,818 23,743 -53
Copper(CMX)
May18 180404 306.70 306.95 297.00 301.05 -5.30 70,252 146,958 -205
Jul18 180404 308.75 308.90 299.10 303.10 -5.30 7,664 61,645 +1,213
Sep18 180404 310.75 310.75 301.05 305.00 -5.30 3,487 34,354 -59
Dec18 180404 311.00 311.05 303.30 307.20 -5.25 983 20,472 +303
Mar19 180404 309.40 310.00 306.35 309.15 -5.15 78 8,504 -6
Total Volume and Open Interest 83,177 292,455 +1,102
E-mini DJIA Index(CBOT)
Jun18 180404 23981 24282 23361 24265 +281 358,651 101,366 +2,755
Sep18 180404 23998 24305 23400 24293 +281 210 619 -26
Dec18 180404 23676 24338 23480 24338 +298 54 60 +47
Mar19 180404 24360 24360 24360 24360 +286 0 1 +0
Total Volume and Open Interest 358,915 102,046 +2,776
S & P 500(CME)
Jun18 180404 2608.50 2649.60 2560.10 2647.00 +33.80 9,611 59,176 +4,272
Sep18 180404 2651.00 2651.00 2651.00 2651.00 +33.70 0 25 +0
Dec18 180404 2655.60 2655.60 2655.60 2655.60 +33.80 0 300 +0
Mar19 180404 2662.30 2662.30 2662.30 2662.30 +33.80      
Total Volume and Open Interest 9,611 59,501 +4,272
S & P 500 E-Mini(CME)
Jun18 180404 2612.00 2649.75 2559.50 2647.00 +33.75 2,395,329 2,933,144 +45,841
Sep18 180404 2616.50 2653.75 2563.50 2651.00 +33.75 7,456 68,892 +3,568
Dec18 180404 2611.75 2658.25 2569.25 2655.50 +33.75 1,242 31,575 +1,074
Mar19 180404 2662.25 2662.25 2590.75 2662.25 +33.75 31 110 -6
Total Volume and Open Interest 2,404,058 3,033,721 +50,477
NASDAQ 100 E-Mini(CME)
Jun18 180404 6466.00 6591.75 6306.75 6582.50 +113.25 670,690 247,816 +6,729
Sep18 180404 6494.50 6616.75 6338.00 6610.00 +112.00 2,488 9,565 +1,030
Dec18 180404 6432.00 6637.00 6398.75 6637.00 +87.25 15 34 +6
Total Volume and Open Interest 673,193 257,417 +7,765
S&P Midcap 400(CME) e-Mini
Jun18 180404 1862.10 1881.80 1826.40 1878.80 +16.70 28,113 78,719 -781
Sep18 180404 1885.40 1885.40 1834.50 1885.40 +16.20 1 2 +0
Dec18 180404 1889.80 1889.80 1889.80 1889.80 +15.00      
Total Volume and Open Interest 28,114 78,721 -781
Volatility Index(CBOE)
Apr18 180404 20.65 22.65 19.85 19.98 -0.50 157,950 147,048 +85
May18 180404 19.80 21.02 19.15 19.23 -0.45 92,161 99,595 +6,857
Jun18 180404 19.27 20.18 18.80 18.88 -0.30 25,659 42,857 +1,552
Jul18 180404 19.40 20.17 19.00 19.03 -0.30 11,566 29,884 +219
Total Volume and Open Interest 297,734 384,349 +10,051
S & P 600(CME)
Jun18 180404 942.90 942.90 942.90 942.90 +11.80      
Sep18 180404 943.90 943.90 943.90 943.90 +11.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180404 1512.60 1537.50 1484.30 1534.90 +21.10 13,912 9,279 +411
Total Volume and Open Interest 13,912 9,279 +411
Nikkei 225(CME)
Jun18 180404 21515 21605 21060 21600 +75 14,674 44,338 +638
Sep18 180404 21570 21600 21105 21600 +75 4 12 +3
Total Volume and Open Interest 14,678 44,350 +641
Nikkei 225(SGX)
Jun18 180404 21295 21525 21225 21335 unch 61,767 152,639 -1,791
Sep18 180404 21305 21305 21305 21305 +5 2 139 +2
Dec18 180404 21165 21165 21165 21165 unch 0 3,061 +0
Total Volume and Open Interest 61,769 168,115 -1,789
Nikkei 225 Mini(JPX)
Jun18 180404 21345 21525 21225 21340 +20 470,542 387,135 -1,168
Sep18 180404 21300 21470 21175 21280 +60 2,213 7,232 +279
Dec18 180404 21150 21315 21030 21140 +20 176 3,025 +13
Total Volume and Open Interest 499,535 553,404 +1,104
Nikkei 225(JPX)
Jun18 180404 21350 21520 21220 21340 +20 47,372 337,225 -1,428
Sep18 180404 21300 21460 21200 21280 +60 284 8,296 +1,175
Dec18 180404 21120 21260 21120 21140 +20 11 41,118 +3
Total Volume and Open Interest 47,671 436,731 +651
Nikkei 225(CME) Yen
Jun18 180404 21480 21570 21025 21550 +60 35,604 65,480 +1,155
Sep18 180404 21460 21495 21000 21495 +60 0 2 +0
Dec18 180404 21265 21265 21265 21265 +50      
Total Volume and Open Interest 35,604 65,483 +1,155
Nikkei 225(CME) e-Mini Yen
Jun18 180404 21310 21550 21040 21550 +60 0 12 +0
Sep18 180404 21490 21490 21490 21490 +60      
Dec18 180404 21260 21260 21260 21260 +50      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Apr18 180404 5152.5 5178.0 5081.0 5129.0 -10.0 81,876 303,529 +1,924
May18 180404 5077.0 5106.5 5025.0 5071.5 -10.0 52 195 +11
Jun18 180404 5002.5 5051.0 4966.5 5009.5 -10.0 462 32,799 +123
Total Volume and Open Interest 82,390 365,035 +2,058
Hang Seng Index(HKFE)
Apr18 180404 30136 30315 29343 29405 -747 227,073 113,364 -245
May18 180404 29930 30128 29178 29218 -764 1,794 407 +407
Jun18 180404 29848 30016 29080 29121 -743 1,381 9,102 +335
Total Volume and Open Interest 231,655 129,784 -20,783
DAX(EUREX)
Jun18 180404 12038.0 12082.0 11793.0 11963.0 -54.5 112,292 112,020 -25,302
Sep18 180404 12007.5 12025.0 11798.0 11945.5 -55.0 88 3,116 -19
Dec18 180404 11931.0 11931.0 11931.0 11931.0 -53.5 0 83 +0
Total Volume and Open Interest 112,380 143,188 +2,648
Mini-DAX(EUREX)
Jun18 180404 12029.0 12083.0 11794.0 11963.0 -54.5 37,839 9,778 -3,374
Sep18 180404 12007.0 12065.0 11791.0 11945.5 -55.0 156 678 -22
Dec18 180404 11850.0 12002.0 11850.0 11931.0 -53.5 0 1 +0
Total Volume and Open Interest 37,995 14,755 +902
DJ EuroSTOXX 50(EUREX)
Jun18 180404 3267 3286 3213 3253 -11 1,559,233 3,830,387 +29,580
Sep18 180404 3251 3272 3205 3243 -11 147 67,452 +22,732
Dec18 180404 3227 3255 3189 3225 -11 19 15,815 -3
Total Volume and Open Interest 1,559,399 3,913,654 +52,309
Swiss Market Index(EUREX)
Jun18 180404 8465 8493 8368 8396 -89 55,049 252,042 -16,572
Sep18 180404 8400 8400 8347 8367 -89 9 431 +0
Dec18 180404 8326 8351 8326 8351 -89 0 8 +0
Total Volume and Open Interest 55,058 269,714 +661
FT-SE 100(EURONEXT)
Jun18 180404 6954.50 7025.50 6888.50 6952.50 -1.50 135,747 637,958 -74
Sep18 180404 6876.50 6884.50 6847.50 6884.50 -2.00 19 118 +10
Dec18 180404 6851.50 6851.50 6851.50 6851.50 -2.00 25 1,040 +25
Total Volume and Open Interest 135,791 639,116 -39
SPI 200(SFE)
Jun18 180404 5726.0 5755.0 5705.0 5743.0 +22.0 63,097 255,277 +2,790
Sep18 180404 5688.0 5688.0 5688.0 5688.0 +22.0 0 2,829 +0
Dec18 180404 5676.0 5676.0 5676.0 5676.0 +22.0 0 3,159 +0
Total Volume and Open Interest 63,102 261,623 +2,788
FTSE MIB(ISE)
Jun18 180404 22025.00 22115.00 21715.00 21972.00 -73.00 25,993 41,784 +448
Sep18 180404 21830.00 21865.00 21645.00 21842.00 -71.00 19 70 +2
Dec18 180404 21712.00 21712.00 21712.00 21712.00 -71.00 0 6 +0
Total Volume and Open Interest 26,012 41,860 +450
KOSPI 200(KFE)
Jun18 180404 314.05 316.00 308.70 313.95 -0.65 163,478 231,976 -2,148
Sep18 180404 314.35 315.55 309.20 314.50 -0.75 342 8,260 +458
Dec18 180404 312.80 314.85 310.20 314.85 -1.20 6 35,933 +2,399
Total Volume and Open Interest 163,826 300,718 +1,209
GSCI(CME)
Apr18 180404 439.80 447.10 439.75 445.15 -1.55 27 14,199 +7
May18 180404 441.35 447.55 440.95 446.40 -1.55 0 1,090 +0
Jun18 180404 446.95 446.95 446.95 446.95 -1.55      
Total Volume and Open Interest 27 15,289 +7
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