MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180405 1015.50 1034.00 1011.75 1031.25 +16.00 135,404 324,258 -11,650
Jul18 180405 1026.50 1044.25 1023.00 1042.00 +15.50 94,857 272,730 +8,301
Aug18 180405 1029.00 1045.50 1025.50 1043.50 +14.75 8,244 32,543 +818
Sep18 180405 1023.25 1038.25 1019.75 1037.00 +14.25 2,861 11,748 +626
Nov18 180405 1019.00 1034.75 1016.00 1034.00 +15.00 42,731 199,562 +4,079
Jan19 180405 1023.75 1037.50 1019.25 1036.75 +14.50 3,630 22,527 +23
Mar19 180405 1019.75 1033.25 1017.50 1031.50 +10.75 4,525 23,915 +1,746
May19 180405 1019.75 1032.25 1017.00 1030.25 +10.00 1,026 5,625 +51
Jul19 180405 1024.75 1034.25 1020.50 1033.75 +10.25 842 7,070 +210
Aug19 180405 1012.50 1028.25 1012.50 1028.25 +11.50 1 109 -1
Sep19 180405 1011.25 1011.25 1011.25 1011.25 +11.50 0 42 +0
Nov19 180405 985.00 993.75 983.50 992.50 +7.75 353 5,955 +125
Jan20 180405 995.50 995.50 995.50 995.50 +7.50 0 41 +0
Mar20 180405 996.00 996.00 996.00 996.00 +7.50 0 2 +0
Total Volume and Open Interest 294,485 906,217 +4,333
Soybean Meal(CBOT)
May18 180405 382.00 384.90 379.00 383.60 +1.80 75,078 177,274 -5,792
Jul18 180405 385.00 387.90 382.10 387.00 +2.10 50,913 140,096 +8,665
Aug18 180405 381.80 384.20 379.00 383.10 +1.30 5,438 27,702 +953
Sep18 180405 378.30 380.60 375.90 379.10 +0.60 2,843 15,645 +446
Oct18 180405 373.30 376.20 371.90 374.60 +0.10 2,954 19,259 +682
Dec18 180405 371.10 373.70 369.50 371.70 -0.40 14,560 63,489 +580
Jan19 180405 368.40 369.50 365.70 368.10 -0.40 2,450 7,881 +919
Mar19 180405 358.20 360.10 355.90 356.50 -2.40 1,288 10,473 +268
May19 180405 353.20 353.90 350.50 351.10 -1.60 608 6,430 +176
Jul19 180405 351.30 352.60 349.50 350.00 -1.50 318 3,913 +103
Total Volume and Open Interest 156,512 477,478 +7,051
Soybean Oil(CBOT)
May18 180405 31.78 31.82 31.52 31.78 +0.10 97,078 205,040 -10,738
Jul18 180405 32.04 32.09 31.80 32.05 +0.09 66,852 146,149 +11,732
Aug18 180405 32.16 32.20 31.92 32.17 +0.09 10,024 29,002 +1,041
Sep18 180405 32.35 32.35 32.08 32.32 +0.09 6,895 21,334 +312
Oct18 180405 32.50 32.50 32.21 32.46 +0.10 1,326 17,774 +26
Dec18 180405 32.78 32.78 32.49 32.75 +0.10 10,360 67,651 +1,425
Jan19 180405 32.84 33.02 32.74 33.01 +0.11 1,545 12,030 +706
Mar19 180405 33.26 33.31 33.01 33.30 +0.14 1,078 9,233 +273
May19 180405 33.41 33.54 33.25 33.54 +0.15 82 3,321 -19
Jul19 180405 33.70 33.80 33.47 33.80 +0.19 173 2,558 +24
Total Volume and Open Interest 195,516 517,457 +4,778
Canola(WCE)
May18 180405 527.8 530.0 527.2 529.0 +0.6 9,161 69,941 -2,063
Jul18 180405 533.4 535.4 532.6 534.2 +0.4 7,169 63,777 +1,616
Nov18 180405 519.2 522.5 518.8 519.5 -2.0 3,803 67,660 +1,339
Jan19 180405 524.1 525.3 522.0 522.1 -2.4 362 5,992 +130
Mar19 180405 524.6 526.0 523.2 523.2 -2.2 105 895 +68
Total Volume and Open Interest 20,600 208,574 +1,090
Corn(CBOT)
May18 180405 382.00 389.50 380.75 389.50 +8.50 211,498 567,092 -14,175
Jul18 180405 390.75 398.25 389.75 398.25 +8.50 109,367 523,471 +7,102
Sep18 180405 397.75 405.00 396.75 404.75 +8.00 41,009 226,524 +5,608
Dec18 180405 406.00 413.25 405.00 413.25 +8.25 76,695 390,133 +1,163
Mar19 180405 413.25 420.50 412.25 420.50 +8.25 8,335 84,555 +888
May19 180405 418.00 425.00 417.00 425.00 +8.50 875 16,752 +5
Jul19 180405 421.75 429.25 420.75 429.25 +8.75 2,283 25,718 +624
Sep19 180405 409.00 414.75 409.00 414.75 +8.00 537 3,956 +19
Dec19 180405 410.00 417.00 409.25 416.75 +7.75 1,510 25,940 +210
Mar20 180405 420.50 424.75 420.50 424.75 +7.25 176 551 +71
Total Volume and Open Interest 452,319 1,865,937 +1,534
Wheat(CBOT)
May18 180405 458.00 466.00 456.50 464.75 +9.00 99,826 208,687 -19,251
Jul18 180405 475.50 482.50 473.75 481.25 +8.25 52,186 141,482 +1,254
Sep18 180405 492.50 499.00 490.75 498.00 +8.00 12,829 61,329 -98
Dec18 180405 514.00 521.00 513.00 520.25 +8.00 9,870 60,026 +695
Mar19 180405 531.00 537.50 529.75 537.25 +8.25 2,672 17,978 -50
May19 180405 541.75 546.50 540.00 546.50 +8.25 634 1,841 +224
Total Volume and Open Interest 178,398 498,866 -17,097
Wheat(KCBT)
May18 180405 488.50 499.25 487.50 498.50 +12.50 38,711 104,311 -2,450
Jul18 180405 508.25 517.50 506.25 516.50 +12.25 29,696 93,722 +4,387
Sep18 180405 523.25 535.00 523.25 534.50 +11.75 7,921 43,547 +242
Dec18 180405 549.00 558.00 548.00 557.00 +10.75 8,024 31,217 +1,566
Mar19 180405 564.50 571.50 563.75 570.75 +10.00 1,350 13,850 +326
May19 180405 575.00 579.00 574.50 578.75 +10.25 260 1,716 -67
Jul19 180405 574.75 585.75 574.75 584.50 +11.25 184 1,835 +117
Total Volume and Open Interest 86,152 290,554 +4,120
Wheat(MGE)
May18 180405 578.50 591.25 578.50 589.75 +13.00 4,580 30,851 -300
Jul18 180405 588.75 603.00 588.75 601.25 +14.00 3,196 15,988 +589
Sep18 180405 597.00 611.25 597.00 609.50 +14.50 1,336 9,037 -62
Dec18 180405 617.25 623.50 613.75 621.75 +14.25 518 6,454 +93
Mar19 180405 630.00 632.75 630.00 632.75 +13.00 98 1,165 -7
May19 180405 635.00 640.25 635.00 640.25 +13.25 5 153 +2
Total Volume and Open Interest 9,735 63,787 +315
Oats(CBOT)
May18 180405 230.00 233.75 228.50 232.75 +2.75 692 4,247 -73
Jul18 180405 238.00 241.75 236.50 240.50 +2.75 513 1,982 +156
Sep18 180405 242.25 245.00 242.25 244.50 +2.00 8 53 -2
Dec18 180405 248.25 254.75 245.50 253.75 +3.00 15 521 -8
Total Volume and Open Interest 1,228 6,833 +73
Rough Rice(CBOT)
May18 180405 12.39 12.40 12.32 12.39 -0.03 425 5,264 -25
Jul18 180405 12.52 12.52 12.47 12.50 -0.05 236 1,847 +156
Sep18 180405 11.85 11.90 11.85 11.90 +0.05 62 1,187 -6
Nov18 180405 11.78 12.00 11.78 11.93 +0.21 0 5 +0
Total Volume and Open Interest 723 8,303 +125
Live Cattle(CME)
Apr18 180405 113.700 114.450 113.300 114.300 +1.265 9,606 32,285 -3,550
Jun18 180405 103.200 105.180 102.830 105.050 +2.720 38,133 161,273 +1,145
Aug18 180405 103.550 105.000 102.980 104.885 +2.285 16,346 78,412 +746
Oct18 180405 107.400 108.800 106.950 108.635 +1.835 9,051 46,327 +805
Dec18 180405 111.000 112.635 110.680 112.400 +1.820 4,824 26,509 +962
Feb19 180405 111.850 113.680 111.750 113.500 +1.750 1,990 7,022 +385
Total Volume and Open Interest 80,605 356,975 +661
Feeder Cattle(CME)
Apr18 180405 135.035 138.380 134.800 137.485 +2.985 2,009 9,370 -781
May18 180405 136.000 138.950 135.400 138.050 +2.920 8,644 22,064 +62
Aug18 180405 140.700 143.200 140.380 142.685 +2.450 4,823 14,522 +333
Sep18 180405 142.400 144.380 141.850 143.950 +2.350 999 2,746 +6
Oct18 180405 143.435 144.750 142.500 144.450 +2.265 963 3,062 +343
Nov18 180405 142.735 144.550 142.450 144.285 +2.185 199 1,637 +9
Jan19 180405 138.535 140.600 138.535 140.150 +1.965 54 712 +37
Total Volume and Open Interest 17,691 54,113 +9
Lean Hogs(CME)
Apr18 180405 53.180 53.330 52.330 52.450 -0.630 10,888 20,372 -1,068
May18 180405 62.650 65.885 62.630 65.850 +2.970 680 4,545 +225
Jun18 180405 73.150 74.250 73.035 73.830 +0.545 29,731 99,496 +1,909
Jul18 180405 75.050 75.950 74.900 75.750 +0.570 10,329 27,082 +213
Aug18 180405 75.635 76.480 75.350 76.385 +0.735 8,450 30,312 +812
Oct18 180405 64.680 65.100 64.330 64.785 +0.060 7,425 37,318 +1,650
Dec18 180405 60.000 60.250 59.080 59.380 -0.670 2,335 16,548 +425
Feb19 180405 63.850 64.300 63.200 63.550 -0.485 343 2,498 -18
Total Volume and Open Interest 70,339 239,313 +4,221
Class III Milk(CME)
Apr18 180405 14.48 14.49 14.38 14.38 -0.08 273 3,496 +56
May18 180405 14.67 14.75 14.55 14.58 -0.06 165 3,500 +40
Jun18 180405 15.00 15.12 14.92 14.92 -0.08 84 2,832 -5
Jul18 180405 15.52 15.62 15.49 15.49 -0.03 54 1,936 +11
Aug18 180405 15.85 15.89 15.80 15.84 +0.02 55 1,692 +28
Sep18 180405 16.09 16.10 16.02 16.07 -0.01 51 1,887 +33
Oct18 180405 16.10 16.14 16.05 16.09 -0.01 33 1,579 +19
Nov18 180405 16.05 16.05 15.97 16.00 -0.03 17 1,517 +12
Dec18 180405 15.93 15.93 15.93 15.93 -0.04 12 1,466 +9
Jan19 180405 15.71 15.73 15.67 15.67 -0.03 0 110 +0
Feb19 180405 15.67 15.70 15.67 15.67 +0.01 1 70 -1
Mar19 180405 15.65 15.65 15.64 15.64 +0.02 0 41 +0
Apr19 180405 15.52 15.53 15.52 15.52 +0.05 0 33 +0
Total Volume and Open Interest 745 20,422 -3,959
Cocoa(ICE)
May18 180405 2477 2534 2433 2508 +33 35,684 95,333 -7,300
Jul18 180405 2520 2569 2483 2539 +14 27,141 79,331 +280
Sep18 180405 2540 2585 2502 2557 +14 10,889 41,297 +1,315
Dec18 180405 2544 2590 2507 2562 +14 2,664 33,886 +278
Mar19 180405 2535 2579 2500 2554 +15 1,452 24,500 +248
May19 180405 2548 2584 2511 2558 +14 221 11,108 +7
Jul19 180405 2512 2590 2512 2565 +15 28 4,967 -5
Total Volume and Open Interest 78,115 299,390 -5,160
Coffee "C"(ICE)
May18 180405 117.30 118.40 117.00 117.55 +0.65 22,103 134,723 -3,307
Jul18 180405 119.20 120.30 118.95 119.55 +0.65 13,379 66,555 +3,347
Sep18 180405 121.55 122.40 121.15 121.65 +0.60 5,415 32,297 -107
Dec18 180405 125.15 125.85 124.60 125.10 +0.60 3,084 25,959 +197
Mar19 180405 128.50 129.35 128.10 128.60 +0.60 1,105 9,607 -84
May19 180405 130.75 131.65 130.55 131.00 +0.60 666 5,696 +419
Total Volume and Open Interest 46,130 279,405 +551
Orange Juice(ICE)
May18 180405 139.15 139.20 136.85 137.75 -1.10 813 8,989 -272
Jul18 180405 139.15 139.55 137.80 138.75 -0.95 272 2,747 +309
Sep18 180405 139.95 140.25 138.75 139.60 -0.80 27 1,035 -2
Nov18 180405 140.90 140.90 139.85 140.45 -0.90 12 615 +9
Jan19 180405 141.60 141.60 140.70 141.25 -0.85 0 29 +0
Mar19 180405 141.75 141.75 141.75 141.75 -0.70 0 14 +0
Total Volume and Open Interest 1,124 13,429 +44
Sugar #11(ICE)
May18 180405 12.25 12.38 12.23 12.35 +0.08 74,669 381,611 -8,200
Jul18 180405 12.42 12.51 12.40 12.47 +0.04 46,055 272,824 +6,348
Oct18 180405 12.75 12.82 12.72 12.78 +0.02 19,760 153,654 +1,799
Mar19 180405 14.03 14.06 13.95 14.02 -0.01 9,697 110,884 +3,498
May19 180405 14.19 14.23 14.13 14.17 -0.03 3,074 29,332 +219
Jul19 180405 14.32 14.35 14.25 14.30 -0.02 1,030 17,178 +425
Oct19 180405 14.61 14.61 14.49 14.55 -0.02 133 15,159 -25
Mar20 180405 15.18 15.18 15.13 15.13 -0.03 33 5,550 +2
Total Volume and Open Interest 154,513 990,051 +4,120
London Cocoa(LCE)
May18 180405 1727 1746 1701 1728 +3 14,701 80,483 -112
Jul18 180405 1761 1784 1737 1766 +7 11,436 59,656 +3,804
Sep18 180405 1773 1793 1750 1777 +6 4,770 30,262 +1,112
Dec18 180405 1772 1794 1753 1779 +7 2,739 46,749 +251
Mar19 180405 1761 1785 1745 1772 +7 2,026 39,474 +198
May19 180405 1769 1786 1748 1774 +6 290 13,432 -4
Jul19 180405 1763 1788 1763 1780 +5 99 7,321 +52
Total Volume and Open Interest 36,170 283,550 +5,376
London Sugar(LCE)
May18 180405 351.20 352.00 349.50 350.20 -1.00 15,699 31,868 -4,559
Aug18 180405 343.30 344.20 341.50 343.60 +0.40 10,458 41,917 +3,711
Oct18 180405 340.50 341.00 338.30 340.00 +0.30 1,832 12,136 +512
Dec18 180405 345.90 346.50 344.80 346.30 -0.70 350 5,614 +17
Mar19 180405 355.30 355.30 354.30 355.00 -1.20 102 4,407 -10
Total Volume and Open Interest 28,487 99,281 -326
Cotton(ICE)
May18 180405 79.50 82.64 79.45 82.57 +2.93 22,369 100,701 -9,376
Jul18 180405 79.75 82.40 79.60 82.15 +2.43 14,557 78,836 +2,031
Oct18 180405 79.91 79.91 79.91 79.91 +1.75 0 38 +0
Dec18 180405 76.78 78.00 76.75 77.87 +1.05 7,085 76,692 +2,755
Mar19 180405 77.40 78.25 77.34 78.09 +0.82 438 14,045 +157
May19 180405 77.69 78.30 77.66 78.30 +0.70 44 1,111 +8
Total Volume and Open Interest 44,618 277,835 -4,324
Lumber(CME)
May18 180405 527.8 536.4 527.1 536.4 +10.0 612 5,258 +70
Jul18 180405 517.0 524.8 515.4 524.8 +10.0 257 1,092 +89
Sep18 180405 502.2 510.4 502.2 510.4 +10.0 36 186 +11
Nov18 180405 489.8 490.1 489.8 490.1 +9.4 20 111 +7
Total Volume and Open Interest 934 6,688 +184
Crude Oil(NYM)
May18 180405 63.60 64.12 63.07 63.54 +0.17 527,289 474,723 -8,150
Jun18 180405 63.63 64.10 63.06 63.54 +0.21 136,619 374,042 +7,103
Jul18 180405 63.42 63.87 62.85 63.34 +0.24 49,081 168,251 +4,459
Aug18 180405 63.00 63.45 62.47 62.98 +0.29 32,769 125,274 +3,415
Sep18 180405 62.60 63.00 62.01 62.56 +0.34 30,659 184,272 +4,304
Oct18 180405 61.96 62.48 61.57 62.12 +0.38 16,327 105,351 +31
Nov18 180405 61.58 61.99 61.13 61.69 +0.40 8,034 76,234 +251
Dec18 180405 61.06 61.61 60.67 61.29 +0.42 40,749 260,394 +2,318
Jan19 180405 60.63 61.06 60.30 60.90 +0.44 3,395 89,134 +362
Feb19 180405 60.34 60.68 59.88 60.48 +0.44 2,989 59,997 +353
Mar19 180405 59.92 60.32 59.50 60.08 +0.43 4,319 53,061 -442
Apr19 180405 59.32 59.74 59.12 59.69 +0.42 994 27,393 +84
May19 180405 59.33 59.33 59.33 59.33 +0.42 1,032 22,692 +698
Jun19 180405 58.74 59.19 58.41 58.98 +0.41 10,356 124,291 -1,419
Jul19 180405 58.60 58.60 58.60 58.60 +0.40 701 20,810 +501
Aug19 180405 58.00 58.25 57.99 58.25 +0.39 353 17,176 +62
Total Volume and Open Interest 880,962 2,547,337 +15,048
e-miNY Crude Oil(NYM)
May18 180405 63.575 64.125 63.075 63.550 +0.175 12,600 1,569 -381
Jun18 180405 63.550 64.100 63.075 63.550 +0.225 285 324 +7
Jul18 180405 63.450 63.800 62.900 63.350 +0.250 45 121 +27
Aug18 180405 63.075 63.100 62.675 62.975 +0.275 2 127 -1
Sep18 180405 62.550 62.550 62.550 62.550 +0.325 0 70 +0
Oct18 180405 62.125 62.125 62.125 62.125 +0.375 0 20 +0
Nov18 180405 61.700 61.700 61.700 61.700 +0.400 0 112 +0
Dec18 180405 61.100 61.300 61.100 61.300 +0.425 4 167 +0
Jan19 180405 60.900 60.900 60.900 60.900 +0.450 0 71 +0
Feb19 180405 60.475 60.475 60.475 60.475 +0.425 0 38 +0
Total Volume and Open Interest 12,936 2,711 -348
NY Harbor ULSD(NYM)
May18 180405 198.75 198.95 195.97 197.65 -0.08 64,144 136,945 -2,097
Jun18 180405 198.44 198.63 195.78 197.42 unch 35,246 85,082 +3,563
Jul18 180405 198.21 198.29 195.68 197.23 +0.05 20,507 47,308 +2,748
Aug18 180405 198.01 198.22 195.59 197.11 +0.09 10,497 30,096 +1,320
Sep18 180405 197.84 198.38 195.83 197.32 +0.11 5,883 24,383 +570
Oct18 180405 196.43 198.59 196.02 197.50 +0.15 2,374 12,052 +134
Nov18 180405 196.52 198.49 196.14 197.61 +0.16 1,636 11,165 +37
Dec18 180405 198.17 198.50 196.09 197.58 +0.16 6,045 51,783 +425
Jan19 180405 197.09 198.50 196.14 197.62 +0.15 1,268 9,373 -96
Feb19 180405 196.26 198.25 195.89 197.35 +0.14 547 3,535 +135
Mar19 180405 195.39 197.24 195.00 196.44 +0.13 539 3,209 +102
Apr19 180405 193.83 195.82 193.60 194.92 +0.21 376 2,007 +3
May19 180405 194.11 194.14 194.11 194.11 +0.29 548 1,163 +486
Jun19 180405 192.25 194.54 192.13 193.67 +0.30 612 5,040 -287
Total Volume and Open Interest 150,344 429,952 +6,949
RBOB Gasoline(NYM)
May18 180405 198.75 199.13 196.32 198.16 +0.48 63,801 148,357 -7,651
Jun18 180405 199.11 199.41 196.72 198.57 +0.58 42,422 81,784 +2,689
Jul18 180405 198.55 198.83 196.23 198.11 +0.59 17,928 53,633 +875
Aug18 180405 197.03 197.29 194.74 196.67 +0.65 12,357 32,447 +51
Sep18 180405 194.35 195.02 192.49 194.51 +0.80 8,734 34,224 +481
Oct18 180405 181.20 181.70 179.26 181.39 +0.91 4,021 15,274 +634
Nov18 180405 177.22 178.17 175.73 177.90 +0.97 1,565 16,250 +317
Dec18 180405 174.84 175.76 173.14 175.37 +1.06 3,924 26,194 -234
Jan19 180405 173.55 174.64 172.15 174.35 +1.08 501 9,751 +136
Feb19 180405 172.70 174.51 172.18 174.35 +1.08 200 1,420 +40
Total Volume and Open Interest 156,317 425,243 -2,314
e-miNY RBOB Gasoline(NYM)
May18 180405 198.16 198.16 198.16 198.16 +0.48 0 1 +0
Jun18 180405 198.57 198.57 198.57 198.57 +0.58      
Jul18 180405 198.11 198.11 198.11 198.11 +0.59      
Aug18 180405 196.67 196.67 196.67 196.67 +0.65      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180405 2.712 2.715 2.651 2.675 -0.043 112,561 393,039 -6,253
Jun18 180405 2.764 2.764 2.702 2.729 -0.037 40,540 104,762 +3,327
Jul18 180405 2.818 2.820 2.758 2.791 -0.032 29,307 163,174 +1,107
Aug18 180405 2.837 2.838 2.780 2.812 -0.030 16,440 62,671 +584
Sep18 180405 2.825 2.825 2.774 2.803 -0.028 19,854 110,010 +5,732
Oct18 180405 2.839 2.839 2.780 2.817 -0.027 21,351 128,232 -1,883
Nov18 180405 2.869 2.878 2.837 2.865 -0.024 11,267 42,639 -620
Dec18 180405 2.999 3.003 2.961 2.991 -0.022 10,438 51,450 +2,481
Jan19 180405 3.081 3.087 3.049 3.075 -0.020 12,511 73,168 +987
Feb19 180405 3.029 3.048 3.017 3.042 -0.017 3,958 34,779 +391
Mar19 180405 2.926 2.937 2.908 2.935 -0.015 7,487 64,175 +1,274
Apr19 180405 2.650 2.667 2.638 2.667 -0.010 11,682 69,821 +484
May19 180405 2.621 2.640 2.611 2.640 -0.009 5,736 25,188 +856
Jun19 180405 2.651 2.668 2.638 2.668 -0.007 1,416 15,051 +395
Jul19 180405 2.680 2.697 2.672 2.697 -0.006 1,330 13,024 +817
Aug19 180405 2.688 2.702 2.673 2.702 -0.005 355 10,867 -7
Total Volume and Open Interest 313,463 1,456,501 +10,713
Brent Crude Oil(ICE)
Jun18 180405 68.36 68.93 67.73 68.33 +0.31 232,257 611,532 -8,933
Jul18 180405 67.85 68.44 67.29 67.90 +0.35 107,083 291,962 +11,377
Aug18 180405 67.39 67.93 66.82 67.45 +0.37 59,399 154,260 +4,887
Sep18 180405 67.04 67.46 66.41 67.03 +0.38 51,899 179,214 +2,790
Oct18 180405 66.68 67.05 66.03 66.65 +0.38 27,017 101,425 +1,735
Nov18 180405 66.15 66.67 65.67 66.30 +0.39 22,168 93,523 +6,285
Dec18 180405 65.80 66.30 65.32 65.95 +0.39 66,664 260,980 +2,592
Jan19 180405 65.53 65.93 65.01 65.62 +0.40 7,229 52,532 -1,240
Feb19 180405 65.21 65.45 64.76 65.31 +0.40 3,240 37,033 +690
Mar19 180405 64.83 64.99 64.83 64.99 +0.40 3,941 37,913 +768
Apr19 180405 64.67 64.67 64.67 64.67 +0.40 905 13,851 +234
May19 180405 64.16 64.36 64.16 64.36 +0.40 1,873 18,992 -355
Jun19 180405 63.90 64.29 63.52 64.06 +0.41 14,395 89,457 +884
Jul19 180405 63.81 63.81 63.81 63.81 +0.41 734 23,575 +90
Total Volume and Open Interest 628,011 2,391,673 +25,308
Gas Oil(ICE)
Apr18 180405 612.00 612.50 602.75 608.25 -0.75 38,185 91,027 -4,802
May18 180405 608.00 610.50 601.50 606.50 -0.25 97,321 213,129 +10,503
Jun18 180405 606.00 606.25 598.00 602.75 +0.75 74,524 156,313 +5,680
Jul18 180405 602.00 602.50 594.75 599.25 +1.50 35,591 86,163 +7,717
Aug18 180405 600.25 601.50 594.00 598.25 +2.00 10,808 46,119 +2,101
Sep18 180405 600.00 601.25 593.75 598.00 +2.25 12,207 46,859 +1,896
Oct18 180405 599.00 600.25 593.25 597.00 +2.25 6,448 37,071 -804
Nov18 180405 596.00 597.50 590.75 594.25 +2.50 1,409 19,709 -108
Dec18 180405 593.75 595.25 588.50 591.75 +2.75 17,069 117,233 +474
Jan19 180405 591.75 593.00 586.75 590.00 +3.00 1,270 20,442 -67
Total Volume and Open Interest 303,214 1,010,499 +24,058
Ethanol(CBOT)
May18 180405 1.405 1.424 1.400 1.422 +0.022 251 998 +40
Jun18 180405 1.419 1.438 1.419 1.435 +0.020 148 419 -3
Jul18 180405 1.440 1.447 1.440 1.447 +0.026 0 269 +0
Aug18 180405 1.456 1.456 1.453 1.453 +0.026 0 18 +0
Sep18 180405 1.459 1.470 1.459 1.470 +0.026 0 108 +0
Oct18 180405 1.465 1.465 1.465 1.465 +0.021 5 6 +5
Nov18 180405 1.455 1.455 1.455 1.455 +0.021 0 16 +0
Dec18 180405 1.450 1.450 1.450 1.450 +0.021 1 38 -1
Total Volume and Open Interest 407 1,946 +43
WTI Crude Oil(ICE)
May18 180405 63.76 64.12 63.08 63.54 +0.17 31,442 67,183 -3,495
Jun18 180405 63.74 64.10 63.07 63.54 +0.21 55,985 93,133 +1,598
Jul18 180405 63.51 63.86 62.92 63.34 +0.24 28,202 44,477 +2,576
Aug18 180405 62.86 63.44 62.50 62.98 +0.29 13,515 25,753 +867
Sep18 180405 62.61 62.95 62.09 62.56 +0.34 7,297 34,846 +999
Oct18 180405 61.73 62.46 61.66 62.12 +0.38 2,389 14,509 +1,367
Nov18 180405 61.22 61.98 61.22 61.69 +0.40 1,139 16,726 +372
Dec18 180405 61.12 61.59 60.75 61.29 +0.42 8,416 118,682 +2,328
Jan19 180405 60.77 61.04 60.77 60.90 +0.44 256 7,852 +291
Feb19 180405 60.48 60.48 60.48 60.48 +0.44 119 5,593 +32
Mar19 180405 60.08 60.08 60.08 60.08 +0.43 178 8,565 +156
Apr19 180405 59.69 59.69 59.69 59.69 +0.42 37 1,828 -40
May19 180405 59.33 59.33 59.33 59.33 +0.42 43 2,527 +6
Jun19 180405 58.54 59.19 58.49 58.98 +0.41 4,308 28,184 +1,811
Jul19 180405 58.60 58.60 58.60 58.60 +0.40 122 1,988 +125
Aug19 180405 58.25 58.25 58.25 58.25 +0.39 68 1,330 +50
Total Volume and Open Interest 157,272 574,008 +9,945
US Dollar Index(ICE)
Jun18 180405 89.745 90.270 89.740 90.155 +0.372 19,800 29,925 -422
Sep18 180405 89.385 89.815 89.370 89.720 +0.363 30 996 +1
Dec18 180405 89.210 89.300 89.135 89.295 +0.353 14 294 +10
Total Volume and Open Interest 19,845 31,226 -412
Australian Dollar(CME)
Jun18 180405 77.16 77.27 76.75 76.83 -0.24 85,974 105,335 -1,861
Sep18 180405 77.20 77.21 76.82 76.87 -0.24 58 750 -8
Dec18 180405 76.94 76.94 76.94 76.94 -0.23 10 386 +0
Total Volume and Open Interest 86,612 108,830 -1,790
British Pound(CME)
Jun18 180405 141.29 141.40 140.07 140.44 -0.75 90,696 168,876 -1,028
Sep18 180405 141.91 141.91 140.66 141.00 -0.75 64 541 +25
Dec18 180405 141.74 142.48 141.58 141.58 -0.76 17 45 +14
Total Volume and Open Interest 92,375 172,017 -1,383
Canadian Dollar(CME)
Jun18 180405 78.42 78.57 78.20 78.50 +0.21 90,895 120,616 +2,923
Sep18 180405 78.60 78.66 78.37 78.64 +0.21 130 2,717 +75
Dec18 180405 78.75 78.81 78.55 78.77 +0.21 409 3,585 -322
Mar19 180405 78.85 78.89 78.70 78.89 +0.22 7 67 +4
Total Volume and Open Interest 91,521 127,509 +2,687
Japanese Yen(CME)
Jun18 180405 94.13 94.14 93.45 93.50 -0.65 141,185 145,988 -2,397
Sep18 180405 94.70 94.70 94.12 94.13 -0.64 32 790 +5
Dec18 180405 95.22 95.22 94.80 94.80 -0.65 7 526 +1
Total Volume and Open Interest 142,101 148,818 -2,549
Swiss Franc(CME)
Jun18 180405 104.72 104.80 104.34 104.41 -0.34 22,948 48,616 +1,809
Sep18 180405 105.60 105.64 105.23 105.28 -0.34 4 68 -4
Dec18 180405 106.21 106.25 106.10 106.23 -0.35 16 36 +16
Total Volume and Open Interest 22,968 48,734 +1,821
EuroFX(CME)
Jun18 180405 123.48 123.56 122.82 123.01 -0.48 213,519 482,641 +990
Sep18 180405 124.31 124.42 123.74 123.91 -0.49 160 3,006 -4
Dec18 180405 125.14 125.25 124.70 124.85 -0.49 46 3,477 +29
Total Volume and Open Interest 216,243 493,677 +1,015
Mexican Peso(CME)
Apr18 180405 549.63 549.63 549.63 549.63 +0.38      
May18 180405 547.25 547.25 547.25 547.25 +0.25      
Total Volume and Open Interest 47,829 209,945 +6,252
Brazilian Real(CME)
May18 180405 300.30 303.00 298.00 298.95 +0.15 3,251 24,639 -128
Jun18 180405 301.15 301.80 297.20 298.10 +0.10 43 5,684 +21
Jul18 180405 297.45 297.45 297.45 297.45 +0.10 0 50 +0
Aug18 180405 296.60 296.60 296.60 296.60 +0.10      
Total Volume and Open Interest 3,294 30,426 -107
30-Year T-Bonds(CBOT)
Jun18 180405 145~150 145~160 144~250 144~290 -0~260 288,998 773,647 -12,008
Sep18 180405 144~080 144~120 143~300 144~010 -0~250 15 90 +3
Dec18 180405 143~100 143~100 143~100 143~100 -0~250      
Total Volume and Open Interest 289,013 773,737 -12,005
10-Year T-Notes(CBOT)
Jun18 180405 120~225 120~235 120~165 120~180 -0~085 1,518,112 3,438,089 +169
Sep18 180405 120~125 120~135 120~085 120~090 -0~095 750 1,230 +731
Dec18 180405 120~050 120~050 120~050 120~050 -0~095      
Total Volume and Open Interest 1,518,862 3,439,319 +900
5-Year T-Notes(CBOT)
Jun18 180405 114~070 114~074 114~040 114~044 -0~050 805,078 3,397,729 -11,070
Sep18 180405 113~264 113~264 113~262 113~264 -0~050 0 6 +0
Dec18 180405 113~266 113~266 113~266 113~266 -0~050      
Total Volume and Open Interest 805,078 3,397,735 -11,070
2 Year T-Notes(CBOT)
Jun18 180405 106~084 106~084 106~074 106~080 -0~010 340,626 1,918,159 -6,601
Sep18 180405 106~024 106~024 106~024 106~024 -0~020      
Dec18 180405 106~024 106~024 106~024 106~024 -0~020      
Total Volume and Open Interest 340,626 1,918,159 -6,601
Eurodollars(CME)
Jun18 180405 97.690 97.690 97.675 97.675 -0.010 310,734 1,762,519 -1,264
Sep18 180405 97.600 97.600 97.585 97.590 -0.010 236,788 1,489,989 +4,905
Dec18 180405 97.485 97.485 97.465 97.470 -0.020 344,753 2,099,502 +44,859
Mar19 180405 97.390 97.390 97.370 97.375 -0.025 192,369 1,400,495 +9,400
Jun19 180405 97.295 97.295 97.270 97.275 -0.030 227,407 1,523,675 -4,648
Sep19 180405 97.235 97.235 97.210 97.215 -0.035 201,352 945,495 +2,028
Dec19 180405 97.170 97.175 97.145 97.150 -0.040 266,908 2,196,808 -10,130
Mar20 180405 97.160 97.160 97.130 97.135 -0.040 136,150 911,990 +3,805
Jun20 180405 97.145 97.145 97.115 97.125 -0.040 98,944 931,527 +2,541
Sep20 180405 97.130 97.135 97.105 97.110 -0.040 99,714 684,856 -666
Dec20 180405 97.105 97.105 97.075 97.085 -0.040 116,958 866,900 -220
Mar21 180405 97.105 97.110 97.080 97.085 -0.040 78,286 340,325 +4,011
Jun21 180405 97.100 97.105 97.070 97.080 -0.040 47,772 263,756 -3,285
Sep21 180405 97.090 97.095 97.065 97.075 -0.040 39,926 175,382 +1,124
Dec21 180405 97.075 97.075 97.050 97.055 -0.040 37,648 309,491 +1,917
Mar22 180405 97.070 97.070 97.040 97.050 -0.040 28,936 125,907 +122
Jun22 180405 97.065 97.065 97.035 97.040 -0.045 17,866 87,387 -677
Sep22 180405 97.060 97.060 97.025 97.035 -0.045 19,033 61,636 -1,393
Total Volume and Open Interest 2,648,244 139,828 +64,888
Ultra T-Bond(CBOT)
Jun18 180405 158~21 158~23 157~18 157~23 -1~07 116,774 937,421 -5,182
Sep18 180405 156~31 156~31 156~31 156~31 -1~07 135 713 +44
Dec18 180405 156~31 156~31 156~31 156~31 -1~07      
Total Volume and Open Interest 116,909 938,134 -5,138
Ultra 10-Yr T-Note(CBOT)
Jun18 180405 129~060 129~065 128~260 128~285 -0~145 135,673 553,135 +8,573
Sep18 180405 128~075 128~075 128~075 128~075 -0~155      
Dec18 180405 128~075 128~075 128~075 128~075 -0~155      
Total Volume and Open Interest 135,673 553,135 +8,573
30 Day Federal Funds(CBOT)
Apr18 180405 98.317 98.317 98.315 98.317 unch 30,576 359,132 +3,938
May18 180405 98.310 98.310 98.310 98.310 unch 22,868 200,125 -2,051
Jun18 180405 98.205 98.210 98.205 98.205 -0.005 15,596 131,529 +2,624
Jul18 180405 98.125 98.130 98.120 98.120 -0.005 33,020 269,346 -1,243
Aug18 180405 98.110 98.115 98.100 98.100 -0.015 18,285 174,607 +3,743
Sep18 180405 98.100 98.105 98.090 98.095 -0.015 16,960 69,585 +3,240
Total Volume and Open Interest 286,098 2,325,474 +17,119
Japanese Govt Bonds(SGX)
Jun18 180405 150.96 151.00 150.81 150.82 -0.14 2,326 19,962 +1,342
Sep18 180405 150.82 150.82 150.82 150.82 -0.14      
Dec18 180405 150.82 150.82 150.82 150.82 -0.14      
Total Volume and Open Interest 2,326 19,962 +1,342
Euro-Buxl(EUREX)
Jun18 180405 165.10 165.14 164.02 164.54 -1.08 48,271 270,512 +17,049
Sep18 180405 170.94 170.94 170.42 170.42 -1.22 3 1,571 +303
Dec18 180405 170.42 170.42 170.42 170.42 -1.22      
Total Volume and Open Interest 48,274 272,083 +1,534
Euro-Bund(EUREX)
Jun18 180405 159.22 159.26 158.89 159.11 -0.36 702,617 2,019,896 +227,133
Sep18 180405 158.96 158.97 158.66 158.87 -0.42 34 1,479 +56
Dec18 180405 157.11 157.11 157.11 157.11 -0.36      
Total Volume and Open Interest 702,651 2,021,375 -4,066
Euro-Bobl(EUREX)
Jun18 180405 131.15 131.17 131.04 131.09 -0.13 408,600 1,576,780 +103,257
Sep18 180405 130.47 130.47 130.47 130.47 -0.14 0 1 +0
Dec18 180405 130.47 130.47 130.47 130.47 -0.14      
Total Volume and Open Interest 408,600 1,576,781 -39,937
Euro-Schatz(EUREX)
Jun18 180405 111.94 111.94 111.91 111.92 -0.03 272,856 1,749,008 +119,927
Sep18 180405 111.74 111.74 111.74 111.74 -0.03 0 75 +0
Dec18 180405 111.74 111.74 111.74 111.74 -0.03      
Total Volume and Open Interest 272,856 1,749,083 -22,739
3-Mth Euribor(EUREX)
Jun18 180405 100.320 100.320 100.320 100.320 unch 52 5,096 +650
Sep18 180405 100.315 100.315 100.315 100.315 unch 6 3,426 +0
Dec18 180405 100.300 100.300 100.300 100.300 -0.005 106 13,118 +100
Total Volume and Open Interest 224 34,173 +630
Long Gilt(LIFFE)
Jun18 180405 122~16 122~18 122~03 122~08 -0~15 188,073 713,470 +4,477
Sep18 180405 121~16 121~16 121~16 121~16 -0~15      
Total Volume and Open Interest 188,073 713,470 +4,477
3-Mth Short Sterling(LIFFE)
Jun18 180405 99.09 99.10 99.08 99.08 unch 80,801 746,531 +5,865
Sep18 180405 99.00 99.01 99.00 99.00 unch 38,983 475,542 +7,632
Dec18 180405 98.92 98.93 98.91 98.91 -0.01 41,650 498,842 -3,368
Mar19 180405 98.85 98.85 98.83 98.84 -0.01 45,804 366,313 +5,095
Jun19 180405 98.77 98.78 98.75 98.76 -0.02 48,664 376,878 +1,175
Sep19 180405 98.71 98.72 98.68 98.70 -0.02 49,501 195,311 +2,925
Total Volume and Open Interest 454,295 3,797,151 +7,640
3-Mth Euribor(LIFFE)
Jun18 180405 100.320 100.325 100.320 100.320 unch 46,561 586,785 +3,652
Sep18 180405 100.315 100.315 100.310 100.315 unch 29,483 556,186 +4,928
Dec18 180405 100.300 100.300 100.295 100.300 unch 27,876 570,631 +3,155
Total Volume and Open Interest 598,983 4,843,693 +41,294
3-Mth Aus T-Bills(SFE)
Jun18 180405 98.05 98.08 98.04 98.07 +0.02 39,370 201,248 -13,777
Sep18 180405 98.03 98.07 98.02 98.06 +0.03 40,510 242,415 +1,535
Dec18 180405 97.97 98.01 97.96 98.00 +0.03 22,647 218,881 +4,493
Mar19 180405 97.91 97.94 97.89 97.93 +0.02 13,739 160,035 +3,190
Jun19 180405 97.83 97.86 97.82 97.85 +0.02 9,021 110,189 +1,572
Sep19 180405 97.76 97.78 97.74 97.77 +0.01 4,438 97,549 +1,054
Dec19 180405 97.68 97.71 97.67 97.70 +0.02 6,119 62,816 -998
Mar20 180405 97.62 97.65 97.60 97.63 +0.01 2,850 31,900 +58
Jun20 180405 97.58 97.58 97.57 97.57 +0.01 53 3,497 +35
Sep20 180405 97.53 97.53 97.52 97.52 +0.01 2 3,684 +2
Total Volume and Open Interest 138,982 1,134,334 -2,657
10-Year Aus T-Bonds(SFE)
Jun18 180405 97.37 97.39 97.32 97.32 -0.04 159,959 1,132,388 -1,286
Sep18 180405 97.32 97.32 97.32 97.32 -0.04 0 202 +0
Total Volume and Open Interest 159,959 1,132,590 -1,286
3-Year Aus T-Bonds(SFE)
Jun18 180405 97.82 97.85 97.80 97.82 unch 170,815 939,480 -30,181
Sep18 180405 97.82 97.82 97.82 97.82 unch      
Total Volume and Open Interest 170,815 939,480 -30,181
Gold(CMX)
Apr18 180405 1333.5 1333.7 1322.5 1324.3 -11.5 702 2,001 -202
Jun18 180405 1337.1 1338.7 1326.0 1328.5 -11.7 288,392 370,219 -8,014
Aug18 180405 1342.6 1344.3 1332.3 1334.7 -11.6 3,702 52,256 -119
Oct18 180405 1349.4 1349.4 1339.4 1340.8 -11.6 855 7,264 -37
Dec18 180405 1356.9 1356.9 1345.0 1347.3 -11.5 2,614 47,778 +74
Feb19 180405 1357.2 1357.5 1353.3 1353.7 -11.5 25 2,553 -9
Apr19 180405 1364.4 1364.4 1360.0 1360.0 -11.6 69 2,539 +51
Jun19 180405 1366.6 1366.6 1366.6 1366.6 -11.6 25 2,378 +8
Aug19 180405 1373.4 1373.4 1373.4 1373.4 -11.6 4 67 -1
Oct19 180405 1380.2 1380.2 1380.2 1380.2 -11.6 0 28 +0
Dec19 180405 1387.0 1387.0 1387.0 1387.0 -11.6 6 3,453 +1
Feb20 180405 1393.6 1393.6 1393.6 1393.6 -11.6      
Total Volume and Open Interest 297,094 493,141 -8,274
Silver(CMX)
May18 180405 1629.0 1639.5 1615.0 1635.5 +10.1 87,045 149,180 -572
Jul18 180405 1638.0 1647.5 1623.5 1643.4 +10.1 14,995 47,894 +4,867
Sep18 180405 1648.5 1655.5 1635.0 1652.6 +9.8 2,372 13,235 +547
Dec18 180405 1662.5 1670.5 1648.0 1666.7 +9.6 1,554 19,875 -381
Mar19 180405 1680.0 1682.5 1680.0 1680.6 +9.5 89 656 -5
May19 180405 1690.6 1690.6 1690.6 1690.6 +9.5 0 97 +0
Jul19 180405 1700.2 1700.2 1700.2 1700.2 +9.5 0 574 +0
Total Volume and Open Interest 106,058 232,682 +4,457
Platinum(NYMEX)
Apr18 180405 908.7 909.8 906.5 909.8 -2.3 12 37 -17
Jul18 180405 921.6 922.5 910.5 915.3 -2.8 25,476 72,530 +612
Oct18 180405 928.1 928.1 917.4 921.5 -3.2 277 3,118 +155
Jan19 180405 928.0 928.0 926.0 928.0 -3.4 4 36 +4
Total Volume and Open Interest 25,774 75,757 +756
Palladium(NYMEX)
Jun18 180405 923.00 925.65 896.30 900.10 -17.80 6,996 21,445 -505
Sep18 180405 917.65 920.30 892.85 896.60 -17.45 290 1,898 +248
Dec18 180405 890.95 890.95 890.95 890.95 -17.40 0 143 +0
Total Volume and Open Interest 7,286 23,486 -257
Copper(CMX)
May18 180405 302.85 308.80 301.35 307.45 +6.40 111,859 140,850 -6,108
Jul18 180405 304.90 310.80 303.45 309.45 +6.35 17,263 64,256 +2,611
Sep18 180405 307.05 312.50 305.45 311.35 +6.35 3,829 34,004 -350
Dec18 180405 308.30 314.65 308.10 313.50 +6.30 2,331 20,806 +334
Mar19 180405 310.25 315.80 310.10 315.45 +6.30 323 8,651 +147
Total Volume and Open Interest 136,740 289,138 -3,317
E-mini DJIA Index(CBOT)
Jun18 180405 24250 24596 24234 24468 +203 359,073 96,215 -5,151
Sep18 180405 24290 24612 24274 24496 +203 192 626 +7
Dec18 180405 24299 24638 24299 24519 +181 11 65 +5
Mar19 180405 24601 24601 24487 24548 +188 0 1 +0
Total Volume and Open Interest 359,276 96,907 -5,139
S & P 500(CME)
Jun18 180405 2647.60 2672.00 2644.60 2661.80 +14.80 6,695 62,061 +2,885
Sep18 180405 2666.10 2666.10 2666.10 2666.10 +15.10 0 25 +0
Dec18 180405 2670.30 2670.30 2670.30 2670.30 +14.70 0 300 +0
Mar19 180405 2677.00 2677.00 2677.00 2677.00 +14.70      
Total Volume and Open Interest 6,695 62,386 +2,885
S & P 500 E-Mini(CME)
Jun18 180405 2645.75 2672.25 2644.00 2661.75 +14.75 2,220,246 2,942,545 +9,401
Sep18 180405 2650.50 2676.00 2648.25 2666.00 +15.00 20,221 77,232 +8,340
Dec18 180405 2657.25 2680.00 2653.75 2670.25 +14.75 2,096 32,556 +981
Mar19 180405 2677.00 2677.00 2677.00 2677.00 +14.75 4 112 +2
Total Volume and Open Interest 2,242,567 3,052,445 +18,724
NASDAQ 100 E-Mini(CME)
Jun18 180405 6582.00 6654.50 6559.00 6600.25 +17.75 681,282 243,760 -4,056
Sep18 180405 6604.00 6680.00 6588.25 6627.50 +17.50 1,781 9,953 +388
Dec18 180405 6698.25 6702.25 6634.50 6659.00 +22.00 3 34 +0
Total Volume and Open Interest 683,066 253,749 -3,668
S&P Midcap 400(CME) e-Mini
Jun18 180405 1879.80 1897.60 1878.50 1892.70 +13.90 31,159 78,802 +83
Sep18 180405 1893.40 1900.00 1893.40 1899.80 +14.40 1 2 +0
Dec18 180405 1904.70 1904.70 1904.70 1904.70 +14.90      
Total Volume and Open Interest 31,160 78,804 +83
Volatility Index(CBOE)
Apr18 180405 19.95 20.10 18.95 19.08 -0.90 110,908 130,975 -16,073
May18 180405 19.27 19.35 18.65 18.68 -0.55 88,563 106,390 +6,795
Jun18 180405 18.85 18.95 18.50 18.53 -0.35 26,929 43,012 +155
Jul18 180405 19.05 19.12 18.75 18.78 -0.25 10,384 30,499 +615
Total Volume and Open Interest 250,242 377,957 -6,392
S & P 600(CME)
Jun18 180405 951.90 951.90 951.90 951.90 +9.00      
Sep18 180405 952.90 952.90 952.90 952.90 +9.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180405 1536.50 1547.70 1532.90 1544.00 +9.10 12,696 8,706 -573
Total Volume and Open Interest 12,696 8,706 -573
Nikkei 225(CME)
Jun18 180405 21565 21950 21485 21905 +305 13,118 44,346 +8
Sep18 180405 21905 21925 21540 21905 +305 2 13 +1
Total Volume and Open Interest 13,120 44,359 +9
Nikkei 225(SGX)
Jun18 180405 21325 21735 21025 21660 +325 104,169 155,589 +2,950
Sep18 180405 21530 21625 21530 21625 +320 0 139 +0
Dec18 180405 21485 21485 21485 21485 +320 1,000 3,461 +400
Total Volume and Open Interest 108,969 174,765 +6,650
Nikkei 225 Mini(JPX)
Jun18 180405 21280 21740 21025 21650 +310 950,828 409,083 +21,948
Sep18 180405 21240 21685 20975 21560 +280 6,124 7,846 +614
Dec18 180405 21070 21525 20815 21440 +300 490 3,120 +95
Total Volume and Open Interest 1,011,293 583,459 +30,055
Nikkei 225(JPX)
Jun18 180405 21280 21740 21030 21650 +310 65,792 334,769 -2,456
Sep18 180405 21220 21680 20970 21560 +280 256 8,306 +10
Dec18 180405 20880 21440 20880 21440 +300 5 42,421 +1,303
Total Volume and Open Interest 66,067 435,896 -835
Nikkei 225(CME) Yen
Jun18 180405 21525 21915 21450 21870 +320 39,454 64,508 -972
Sep18 180405 21815 21830 21435 21815 +320 0 2 +0
Dec18 180405 21580 21580 21580 21580 +315      
Total Volume and Open Interest 39,454 64,511 -972
Nikkei 225(CME) e-Mini Yen
Jun18 180405 21750 21900 21470 21870 +320 0 12 +0
Sep18 180405 21810 21810 21810 21810 +320      
Dec18 180405 21580 21580 21580 21580 +320      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Apr18 180405 5189.0 5271.5 5183.5 5265.0 +136.0 77,042 299,656 -3,873
May18 180405 5151.5 5207.5 5146.5 5207.5 +136.0 965 1,061 +866
Jun18 180405 5071.5 5148.5 5070.0 5145.5 +136.0 396 32,797 -2
Total Volume and Open Interest 78,405 362,028 -3,007
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 180405 12114.0 12332.5 12101.0 12328.0 +365.0 125,570 139,507 +27,487
Sep18 180405 12090.0 12311.0 12090.0 12310.0 +364.5 68 3,131 +15
Dec18 180405 12296.0 12296.0 12296.0 12296.0 +365.0 9 91 +8
Total Volume and Open Interest 125,647 142,729 -459
Mini-DAX(EUREX)
Jun18 180405 12103.0 12331.0 12102.0 12328.0 +365.0 45,975 13,024 +3,246
Sep18 180405 12097.0 12310.0 12097.0 12310.0 +364.5 99 698 +20
Dec18 180405 12296.0 12296.0 12296.0 12296.0 +365.0 1 3 +2
Total Volume and Open Interest 46,075 13,725 -1,030
DJ EuroSTOXX 50(EUREX)
Jun18 180405 3295 3349 3289 3348 +95 1,198,726 3,822,781 -7,606
Sep18 180405 3282 3338 3280 3338 +95 29,569 67,528 +76
Dec18 180405 3277 3320 3277 3320 +95 6 15,816 +1
Total Volume and Open Interest 1,228,301 3,906,125 -7,529
Swiss Market Index(EUREX)
Jun18 180405 8521 8614 8491 8570 +174 52,786 267,194 +15,152
Sep18 180405 8474 8578 8474 8541 +174 35 442 +11
Dec18 180405 8525 8525 8525 8525 +174 2 9 +1
Total Volume and Open Interest 52,823 267,645 -2,069
FT-SE 100(EURONEXT)
Jun18 180405 7030.00 7147.50 7019.00 7122.00 +169.50 120,401 635,558 -2,400
Sep18 180405 6990.50 7054.00 6990.50 7054.00 +169.50 15 118 +0
Dec18 180405 6940.00 7020.50 6940.00 7020.50 +169.00 0 1,040 +0
Total Volume and Open Interest 120,416 636,716 -2,400
SPI 200(SFE)
Jun18 180405 5739.0 5787.0 5679.0 5770.0 +27.0 48,969 258,293 +3,016
Sep18 180405 5715.0 5715.0 5715.0 5715.0 +27.0 1 2,830 +1
Dec18 180405 5703.0 5703.0 5703.0 5703.0 +27.0 0 3,159 +0
Total Volume and Open Interest 48,972 264,642 +3,019
FTSE MIB(ISE)
Jun18 180405 22255.00 22535.00 22245.00 22500.00 +528.00 26,320 40,738 -1,046
Sep18 180405 22130.00 22363.00 22130.00 22363.00 +521.00 24 69 -1
Dec18 180405 22233.00 22233.00 22233.00 22233.00 +521.00 1 7 +1
Total Volume and Open Interest 26,345 40,814 -1,046
KOSPI 200(KFE)
Jun18 180405 308.50 315.10 305.75 308.70 -5.25 153,456 232,868 +892
Sep18 180405 307.20 315.60 306.50 309.20 -5.30 610 8,322 +62
Dec18 180405 312.50 315.85 310.20 310.20 -4.65 5 36,596 +663
Total Volume and Open Interest 154,071 303,335 +2,617
GSCI(CME)
Apr18 180405 448.05 449.35 446.00 448.45 +3.30 885 13,333 -866
May18 180405 447.55 450.45 447.20 449.65 +3.25 763 1,853 +763
Jun18 180405 450.20 450.20 450.20 450.20 +3.25      
Total Volume and Open Interest 1,648 15,186 -103
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521