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 Fri April 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180406 1003.00 1037.25 1003.00 1033.75 +2.50 352,462 314,977 -9,281
Jul18 180406 1022.00 1048.00 1014.00 1044.75 +2.75 229,814 275,356 +2,626
Aug18 180406 1026.50 1049.00 1017.25 1046.00 +2.50 29,161 36,241 +3,698
Sep18 180406 1021.50 1040.50 1013.25 1038.25 +1.25 11,240 12,258 +510
Nov18 180406 1016.00 1035.50 1010.00 1033.25 -0.75 120,561 195,774 -3,788
Jan19 180406 1016.50 1038.00 1013.75 1037.00 +0.25 9,150 23,328 +801
Mar19 180406 1013.25 1030.25 1008.25 1028.75 -2.75 5,120 24,356 +441
May19 180406 1008.00 1028.00 1007.75 1027.00 -3.25 2,954 5,726 +101
Jul19 180406 1020.50 1030.50 1012.25 1030.25 -3.50 1,832 7,404 +334
Aug19 180406 1012.75 1025.75 1011.75 1025.75 -2.50 408 111 +2
Sep19 180406 1008.75 1008.75 1008.75 1008.75 -2.50 0 42 +0
Nov19 180406 985.25 993.75 975.25 993.00 +0.50 1,275 6,076 +121
Jan20 180406 993.75 995.00 993.75 995.00 -0.50 1 41 +0
Mar20 180406 995.50 995.50 995.50 995.50 -0.50 0 2 +0
Total Volume and Open Interest 764,033 901,810 -4,407
Soybean Meal(CBOT)
May18 180406 379.00 387.30 375.50 386.30 +2.70 113,399 171,738 -5,536
Jul18 180406 382.50 391.00 379.00 390.10 +3.10 82,982 144,462 +4,366
Aug18 180406 378.90 387.20 374.80 386.60 +3.50 16,648 29,186 +1,484
Sep18 180406 375.30 383.40 371.80 383.00 +3.90 8,909 16,892 +1,247
Oct18 180406 370.00 379.40 367.60 379.10 +4.50 8,225 21,570 +2,311
Dec18 180406 367.40 376.50 364.90 376.20 +4.50 36,283 63,383 -106
Jan19 180406 363.40 372.20 362.80 372.20 +4.10 4,998 9,032 +1,151
Mar19 180406 350.80 360.30 350.80 360.30 +3.80 2,573 11,441 +968
May19 180406 348.60 355.20 347.50 354.90 +3.80 637 6,483 +53
Jul19 180406 345.00 354.90 345.00 353.70 +3.70 395 3,927 +14
Total Volume and Open Interest 275,216 483,444 +5,966
Soybean Oil(CBOT)
May18 180406 31.63 31.77 31.46 31.53 -0.25 80,150 204,022 -1,018
Jul18 180406 31.90 32.04 31.73 31.81 -0.24 48,863 150,509 +4,360
Aug18 180406 31.98 32.14 31.85 31.93 -0.24 10,230 30,357 +1,355
Sep18 180406 32.13 32.26 32.00 32.08 -0.24 4,565 21,982 +648
Oct18 180406 32.20 32.41 32.15 32.22 -0.24 3,640 18,453 +679
Dec18 180406 32.56 32.73 32.44 32.53 -0.22 17,427 70,100 +2,449
Jan19 180406 32.81 32.97 32.70 32.80 -0.21 2,871 13,091 +1,061
Mar19 180406 33.09 33.25 32.99 33.08 -0.22 2,146 9,491 +258
May19 180406 33.48 33.48 33.26 33.32 -0.22 287 3,350 +29
Jul19 180406 33.54 33.62 33.50 33.58 -0.22 142 2,592 +34
Total Volume and Open Interest 170,430 527,343 +9,886
Canola(WCE)
May18 180406 528.7 532.2 526.6 531.8 +2.8 16,752 70,002 +61
Jul18 180406 533.6 537.8 531.8 537.3 +3.1 14,442 68,097 +4,320
Nov18 180406 519.0 522.9 516.9 522.3 +2.8 7,057 70,741 +3,081
Jan19 180406 521.5 525.7 519.6 525.2 +3.1 861 6,459 +467
Mar19 180406 523.2 527.1 521.5 526.3 +3.1 228 1,111 +216
Total Volume and Open Interest 39,372 216,733 +8,159
Corn(CBOT)
May18 180406 382.00 390.00 382.00 388.50 -1.00 367,003 545,707 -21,385
Jul18 180406 392.00 398.50 390.75 397.00 -1.25 219,660 542,277 +18,806
Sep18 180406 398.50 405.25 397.50 404.00 -0.75 57,723 231,742 +5,218
Dec18 180406 407.75 413.50 406.00 412.50 -0.75 129,282 392,075 +1,942
Mar19 180406 414.25 420.75 413.25 420.00 -0.50 12,308 83,958 -597
May19 180406 420.25 425.25 418.50 424.50 -0.50 4,317 19,199 +2,447
Jul19 180406 422.50 429.50 422.25 429.25 unch 5,284 27,032 +1,314
Sep19 180406 411.75 415.00 411.50 415.00 +0.25 420 4,095 +139
Dec19 180406 412.75 417.25 412.75 417.00 +0.25 2,976 26,358 +418
Mar20 180406 421.00 425.25 421.00 425.25 +0.50 273 656 +105
Total Volume and Open Interest 799,302 1,874,354 +8,417
Wheat(CBOT)
May18 180406 461.50 472.75 459.25 472.25 +7.50 94,458 208,605 -82
Jul18 180406 477.00 489.00 475.50 488.50 +7.25 47,681 145,789 +4,307
Sep18 180406 495.00 505.50 492.50 505.50 +7.50 11,996 61,629 +300
Dec18 180406 516.00 528.75 514.75 528.25 +8.00 10,255 61,222 +1,196
Mar19 180406 532.50 546.25 532.50 546.25 +9.00 2,537 18,994 +1,016
May19 180406 542.50 554.50 541.25 554.50 +8.00 187 1,847 +6
Total Volume and Open Interest 167,365 505,685 +6,819
Wheat(KCBT)
May18 180406 496.50 507.25 491.25 506.75 +8.25 33,715 102,901 -1,410
Jul18 180406 515.00 525.75 509.00 525.50 +9.00 23,386 94,491 +769
Sep18 180406 531.50 544.25 527.50 544.25 +9.75 5,423 43,517 -30
Dec18 180406 554.00 567.00 550.00 567.00 +10.00 4,420 31,260 +43
Mar19 180406 571.00 580.75 564.75 580.75 +10.00 963 13,997 +147
May19 180406 575.50 589.75 572.25 589.75 +11.00 148 1,677 -39
Jul19 180406 585.00 595.00 578.00 595.00 +10.50 150 1,900 +65
Total Volume and Open Interest 68,213 290,094 -460
Wheat(MGE)
May18 180406 589.75 608.25 585.00 607.25 +17.50 5,749 30,552 -299
Jul18 180406 601.00 617.50 595.50 617.00 +15.75 3,749 16,323 +335
Sep18 180406 609.50 624.25 605.50 623.50 +14.00 2,025 8,913 -124
Dec18 180406 623.25 635.50 617.75 634.75 +13.00 1,023 6,499 +45
Mar19 180406 631.25 645.00 631.25 644.50 +11.75 69 1,165 +0
May19 180406 651.00 654.25 651.00 652.00 +11.75 2 153 +0
Total Volume and Open Interest 12,622 63,747 -40
Oats(CBOT)
May18 180406 231.00 234.50 230.25 233.25 +0.50 682 4,215 -32
Jul18 180406 240.25 241.75 237.75 241.00 +0.50 198 2,093 +111
Sep18 180406 244.75 244.75 244.75 244.75 +0.25 10 57 +4
Dec18 180406 253.00 253.00 253.00 253.00 -0.75 2 523 +2
Total Volume and Open Interest 892 6,918 +85
Rough Rice(CBOT)
May18 180406 12.36 12.51 12.33 12.49 +0.10 321 5,233 -31
Jul18 180406 12.56 12.60 12.56 12.60 +0.10 59 1,861 +14
Sep18 180406 11.86 11.95 11.86 11.95 +0.05 23 1,200 +13
Nov18 180406 11.90 11.97 11.90 11.97 +0.05 0 5 +0
Total Volume and Open Interest 403 8,299 -4
Live Cattle(CME)
Apr18 180406 114.000 114.150 111.950 112.230 -2.070 12,134 30,158 -2,127
Jun18 180406 104.150 104.385 102.050 102.330 -2.720 51,436 161,035 -238
Aug18 180406 104.000 104.350 102.250 102.785 -2.100 25,593 78,328 -84
Oct18 180406 107.900 108.450 106.300 106.700 -1.935 14,471 46,797 +470
Dec18 180406 111.980 112.250 110.430 111.150 -1.250 8,223 27,199 +690
Feb19 180406 113.250 113.350 111.800 112.550 -0.950 4,336 8,038 +1,016
Total Volume and Open Interest 117,621 357,274 +299
Feeder Cattle(CME)
Apr18 180406 136.900 137.150 134.550 135.325 -2.160 3,221 8,138 -1,232
May18 180406 137.080 137.750 134.985 135.630 -2.420 11,510 21,890 -174
Aug18 180406 141.935 142.550 140.580 141.450 -1.235 6,764 14,564 +42
Sep18 180406 143.185 143.550 141.450 142.300 -1.650 1,900 2,577 -169
Oct18 180406 143.950 144.050 141.800 142.630 -1.820 1,361 3,212 +150
Nov18 180406 143.500 143.800 141.700 142.600 -1.685 706 1,692 +55
Jan19 180406 139.300 139.535 137.650 138.850 -1.300 277 831 +119
Total Volume and Open Interest 25,739 52,904 -1,209
Lean Hogs(CME)
Apr18 180406 52.650 52.700 52.050 52.130 -0.320 9,417 17,955 -2,417
May18 180406 65.300 65.900 64.330 64.475 -1.375 870 4,479 -66
Jun18 180406 73.300 73.750 72.350 73.285 -0.545 26,664 100,832 +1,336
Jul18 180406 75.250 75.580 74.500 75.450 -0.300 7,584 27,250 +168
Aug18 180406 75.700 76.430 75.400 76.150 -0.235 6,249 31,068 +756
Oct18 180406 64.430 64.830 64.035 64.550 -0.235 5,196 38,074 +756
Dec18 180406 59.235 59.535 58.880 59.200 -0.180 1,420 16,693 +145
Feb19 180406 63.235 63.550 63.035 63.130 -0.420 480 2,617 +119
Total Volume and Open Interest 58,280 240,227 +914
Class III Milk(CME)
Apr18 180406 14.35 14.49 14.35 14.41 +0.03 101 3,525 +29
May18 180406 14.57 14.76 14.55 14.70 +0.12 294 3,519 +19
Jun18 180406 14.95 15.08 14.95 15.05 +0.13 124 2,878 +46
Jul18 180406 15.53 15.64 15.53 15.57 +0.08 84 1,967 +31
Aug18 180406 15.84 15.92 15.80 15.84 unch 66 1,713 +21
Sep18 180406 16.07 16.14 16.05 16.09 +0.02 50 1,905 +18
Oct18 180406 16.09 16.17 16.04 16.09 unch 58 1,623 +44
Nov18 180406 16.08 16.08 15.95 16.00 unch 54 1,542 +25
Dec18 180406 15.92 15.99 15.83 15.96 +0.03 48 1,488 +22
Jan19 180406 15.71 15.75 15.64 15.65 -0.02 0 110 +0
Feb19 180406 15.68 15.69 15.64 15.66 -0.01 1 69 -1
Mar19 180406 15.64 15.64 15.64 15.64 unch 0 41 +0
Apr19 180406 15.52 15.53 15.52 15.52 unch 0 33 +0
Total Volume and Open Interest 880 20,676 +254
Cocoa(ICE)
May18 180406 2508 2516 2440 2453 -55 33,791 88,148 -7,185
Jul18 180406 2542 2551 2494 2498 -41 25,610 84,509 +5,178
Sep18 180406 2565 2570 2515 2519 -38 6,570 43,131 +1,834
Dec18 180406 2567 2573 2522 2525 -37 1,930 34,082 +196
Mar19 180406 2547 2555 2514 2517 -37 1,233 24,695 +195
May19 180406 2546 2546 2520 2522 -36 272 10,956 -152
Jul19 180406 2550 2550 2527 2529 -36 20 4,965 -2
Total Volume and Open Interest 69,440 299,456 +66
Coffee "C"(ICE)
May18 180406 117.60 118.05 116.80 117.45 -0.10 37,002 127,400 -7,323
Jul18 180406 119.55 119.95 118.80 119.40 -0.15 29,439 72,071 +5,516
Sep18 180406 121.90 122.05 120.85 121.40 -0.25 9,394 33,918 +1,621
Dec18 180406 125.35 125.50 124.30 124.80 -0.30 4,005 24,847 -1,112
Mar19 180406 128.70 128.90 128.00 128.35 -0.25 1,855 9,867 +260
May19 180406 131.10 131.25 130.25 130.75 -0.25 1,634 5,995 +299
Total Volume and Open Interest 84,082 278,699 -706
Orange Juice(ICE)
May18 180406 137.25 138.50 136.15 137.45 -0.30 515 8,868 -121
Jul18 180406 138.70 139.25 137.40 138.45 -0.30 399 2,920 +173
Sep18 180406 140.00 140.00 138.40 139.30 -0.30 70 1,038 +3
Nov18 180406 139.80 140.20 139.55 140.20 -0.25 33 639 +24
Jan19 180406 140.40 141.00 140.40 141.00 -0.25 8 37 +8
Mar19 180406 141.30 141.45 141.30 141.45 -0.30 0 14 +0
Total Volume and Open Interest 1,025 13,516 +87
Sugar #11(ICE)
May18 180406 12.36 12.42 12.28 12.34 -0.01 62,345 381,113 -498
Jul18 180406 12.48 12.49 12.35 12.38 -0.09 41,249 279,500 +6,676
Oct18 180406 12.79 12.79 12.64 12.66 -0.12 24,829 156,307 +2,653
Mar19 180406 14.00 14.02 13.83 13.85 -0.17 14,103 111,469 +585
May19 180406 14.16 14.17 13.99 14.01 -0.16 4,067 29,224 -108
Jul19 180406 14.29 14.29 14.13 14.15 -0.15 804 17,180 +2
Oct19 180406 14.55 14.55 14.39 14.41 -0.14 245 15,301 +142
Mar20 180406 15.02 15.02 14.97 14.97 -0.16 56 5,550 +0
Total Volume and Open Interest 147,785 999,564 +9,513
London Cocoa(LCE)
May18 180406 1722 1732 1680 1685 -43 13,787 80,363 -120
Jul18 180406 1764 1767 1717 1721 -45 10,837 62,833 +3,177
Sep18 180406 1771 1778 1731 1734 -43 4,117 31,132 +870
Dec18 180406 1773 1778 1734 1737 -42 2,892 47,202 +453
Mar19 180406 1763 1770 1727 1730 -42 1,899 39,345 -129
May19 180406 1766 1766 1730 1732 -42 335 13,325 -107
Jul19 180406 1772 1772 1737 1739 -41 354 7,180 -141
Total Volume and Open Interest 34,273 287,583 +4,033
London Sugar(LCE)
May18 180406 350.20 351.50 348.20 348.70 -1.50 13,826 26,150 -5,718
Aug18 180406 344.40 344.80 342.00 342.40 -1.20 7,814 43,588 +1,671
Oct18 180406 340.10 341.00 338.50 338.90 -1.10 1,154 12,675 +539
Dec18 180406 347.70 347.70 343.70 344.30 -2.00 227 5,578 -36
Mar19 180406 356.30 356.70 352.50 353.20 -1.80 149 4,377 -30
Total Volume and Open Interest 24,304 96,286 -2,995
Cotton(ICE)
May18 180406 82.00 83.46 81.80 82.54 -0.03 43,856 97,429 -3,272
Jul18 180406 81.89 83.04 81.44 82.18 +0.03 27,993 79,241 +405
Oct18 180406 79.72 79.72 79.72 79.72 -0.19 4 38 +0
Dec18 180406 77.62 78.14 77.50 77.94 +0.07 13,541 75,520 -1,172
Mar19 180406 78.02 78.25 77.72 78.12 +0.03 2,140 14,188 +143
May19 180406 78.21 78.34 77.81 78.34 +0.04 409 1,253 +142
Total Volume and Open Interest 88,975 274,510 -3,325
Lumber(CME)
May18 180406 538.5 540.4 530.0 536.2 -0.2 452 5,230 -28
Jul18 180406 525.0 527.7 517.3 523.2 -1.6 236 1,098 +6
Sep18 180406 509.0 509.0 504.7 508.0 -2.4 69 223 +37
Nov18 180406 489.0 489.0 488.9 489.0 -1.1 2 111 +0
Total Volume and Open Interest 770 6,713 +25
Crude Oil(NYM)
May18 180406 63.70 63.79 61.81 62.06 -1.48 760,596 452,022 -22,701
Jun18 180406 63.77 63.77 61.86 62.10 -1.44 215,050 374,550 +508
Jul18 180406 63.53 63.56 61.73 61.96 -1.38 86,660 171,805 +3,554
Aug18 180406 62.93 63.15 61.43 61.64 -1.34 45,944 126,182 +908
Sep18 180406 62.62 62.70 61.05 61.26 -1.30 41,555 184,772 +500
Oct18 180406 62.17 62.27 60.66 60.87 -1.25 28,402 107,178 +1,827
Nov18 180406 61.27 61.81 60.29 60.50 -1.19 13,828 78,437 +2,203
Dec18 180406 61.06 61.43 59.91 60.14 -1.15 65,990 261,843 +1,449
Jan19 180406 60.50 60.98 59.60 59.78 -1.12 5,775 89,453 +319
Feb19 180406 60.10 60.55 59.20 59.38 -1.10 5,238 60,335 +338
Mar19 180406 59.97 60.16 58.86 59.00 -1.08 7,599 55,171 +2,110
Apr19 180406 59.72 59.75 58.42 58.64 -1.05 1,637 27,567 +174
May19 180406 58.29 58.29 58.29 58.29 -1.04 1,880 22,649 -43
Jun19 180406 59.08 59.09 57.74 57.93 -1.05 12,804 126,047 +1,756
Jul19 180406 57.58 57.58 57.58 57.58 -1.02 1,729 21,110 +300
Aug19 180406 57.90 57.90 57.23 57.23 -1.02 495 17,018 -158
Total Volume and Open Interest 1,319,181 2,542,709 -4,628
e-miNY Crude Oil(NYM)
May18 180406 63.700 63.775 61.800 62.050 -1.500 21,322 1,727 +158
Jun18 180406 63.700 63.775 61.875 62.100 -1.450 462 352 +28
Jul18 180406 63.050 63.425 61.750 61.950 -1.400 56 122 +1
Aug18 180406 62.550 63.050 61.650 61.650 -1.325 5 127 +0
Sep18 180406 62.100 62.100 61.250 61.250 -1.300 3 73 +3
Oct18 180406 61.675 61.675 60.875 60.875 -1.250 0 20 +0
Nov18 180406 60.500 60.500 60.500 60.500 -1.200 1 113 +1
Dec18 180406 60.650 60.650 60.000 60.150 -1.150 13 167 +0
Jan19 180406 59.775 59.775 59.775 59.775 -1.125 0 71 +0
Feb19 180406 59.375 59.375 59.375 59.375 -1.100 0 38 +0
Total Volume and Open Interest 21,862 2,902 +191
NY Harbor ULSD(NYM)
May18 180406 198.53 199.11 194.82 195.78 -1.87 66,653 134,834 -2,111
Jun18 180406 198.42 198.79 194.56 195.44 -1.98 39,529 86,212 +1,130
Jul18 180406 197.98 198.48 194.37 195.18 -2.05 22,137 49,489 +2,181
Aug18 180406 197.00 198.32 194.28 195.11 -2.00 12,431 29,251 -845
Sep18 180406 197.01 198.50 194.53 195.34 -1.98 7,276 24,525 +142
Oct18 180406 197.27 198.56 194.71 195.52 -1.98 2,805 12,086 +34
Nov18 180406 196.83 198.62 194.85 195.62 -1.99 1,940 10,868 -297
Dec18 180406 197.08 198.55 194.81 195.61 -1.97 6,543 51,776 -7
Jan19 180406 196.92 198.49 194.86 195.67 -1.95 925 9,195 -178
Feb19 180406 197.29 198.21 194.62 195.39 -1.96 483 3,572 +37
Mar19 180406 196.10 197.33 193.70 194.46 -1.98 273 3,112 -97
Apr19 180406 194.71 195.75 192.39 192.95 -1.97 194 2,056 +49
May19 180406 194.00 194.25 192.17 192.17 -1.94 62 1,163 +0
Jun19 180406 192.88 194.29 190.86 191.79 -1.88 254 5,020 -20
Total Volume and Open Interest 161,550 429,968 +16
RBOB Gasoline(NYM)
May18 180406 198.80 199.02 193.83 195.47 -2.69 73,528 142,688 -5,669
Jun18 180406 199.42 199.42 194.30 195.85 -2.72 52,406 82,679 +895
Jul18 180406 198.64 198.70 193.94 195.33 -2.78 22,776 55,472 +1,839
Aug18 180406 196.10 197.17 192.66 193.99 -2.68 15,509 32,626 +179
Sep18 180406 193.91 194.90 190.61 191.95 -2.56 12,479 34,886 +662
Oct18 180406 180.50 181.75 177.59 179.03 -2.36 5,139 15,907 +633
Nov18 180406 176.35 178.28 174.14 175.56 -2.34 2,652 17,153 +903
Dec18 180406 174.13 175.73 171.65 173.10 -2.27 3,900 26,366 +172
Jan19 180406 173.69 174.72 170.75 172.14 -2.21 518 9,747 -4
Feb19 180406 173.45 174.70 170.80 172.15 -2.20 101 1,429 +9
Total Volume and Open Interest 189,577 425,026 -217
e-miNY RBOB Gasoline(NYM)
May18 180406 195.47 195.47 195.47 195.47 -2.69 0 1 +0
Jun18 180406 195.85 195.85 195.85 195.85 -2.72      
Jul18 180406 195.33 195.33 195.33 195.33 -2.78      
Aug18 180406 193.99 193.99 193.99 193.99 -2.68      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180406 2.680 2.717 2.675 2.701 +0.026 139,580 385,748 -7,291
Jun18 180406 2.732 2.768 2.729 2.747 +0.018 54,030 113,653 +8,891
Jul18 180406 2.797 2.829 2.790 2.804 +0.013 35,508 167,945 +4,771
Aug18 180406 2.813 2.850 2.813 2.825 +0.013 19,688 63,557 +886
Sep18 180406 2.804 2.838 2.804 2.816 +0.013 21,119 113,826 +3,816
Oct18 180406 2.816 2.850 2.816 2.829 +0.012 24,695 128,430 +198
Nov18 180406 2.870 2.895 2.870 2.876 +0.011 13,010 44,228 +1,589
Dec18 180406 2.988 3.018 2.988 3.003 +0.012 10,268 53,574 +2,124
Jan19 180406 3.075 3.101 3.074 3.088 +0.013 17,208 73,434 +266
Feb19 180406 3.050 3.064 3.046 3.053 +0.011 5,921 35,273 +494
Mar19 180406 2.941 2.958 2.933 2.945 +0.010 15,049 66,732 +2,557
Apr19 180406 2.676 2.682 2.658 2.666 -0.001 14,918 72,482 +2,661
May19 180406 2.639 2.652 2.630 2.637 -0.003 5,390 26,130 +942
Jun19 180406 2.675 2.677 2.658 2.664 -0.004 866 15,170 +119
Jul19 180406 2.702 2.705 2.683 2.693 -0.004 1,400 13,354 +330
Aug19 180406 2.706 2.710 2.689 2.697 -0.005 1,277 11,441 +574
Total Volume and Open Interest 392,548 1,481,557 +25,056
Brent Crude Oil(ICE)
Jun18 180406 68.09 68.62 66.86 67.11 -1.22 361,479 615,391 +3,859
Jul18 180406 67.80 68.18 66.45 66.68 -1.22 149,589 310,037 +18,075
Aug18 180406 67.15 67.71 66.00 66.24 -1.21 79,995 157,061 +2,801
Sep18 180406 66.74 67.27 65.56 65.82 -1.21 75,558 178,522 -692
Oct18 180406 66.38 66.83 65.16 65.44 -1.21 37,521 100,161 -1,264
Nov18 180406 66.02 66.50 64.81 65.09 -1.21 28,933 96,263 +2,740
Dec18 180406 65.67 66.14 64.46 64.74 -1.21 88,973 266,263 +5,283
Jan19 180406 65.37 65.75 64.22 64.42 -1.20 8,186 53,557 +1,025
Feb19 180406 64.81 65.35 63.94 64.13 -1.18 5,711 37,231 +198
Mar19 180406 63.83 63.83 63.83 63.83 -1.16 6,132 38,331 +418
Apr19 180406 63.54 63.54 63.54 63.54 -1.13 1,819 13,706 -145
May19 180406 63.25 63.25 63.25 63.25 -1.11 1,253 19,025 +33
Jun19 180406 63.77 64.16 62.78 62.97 -1.09 18,698 87,080 -2,377
Jul19 180406 62.73 62.73 62.73 62.73 -1.08 1,161 24,116 +541
Total Volume and Open Interest 903,842 2,425,342 +33,669
Gas Oil(ICE)
Apr18 180406 606.75 611.50 599.75 602.75 -5.50 48,897 83,070 -7,957
May18 180406 606.25 610.25 598.00 601.00 -5.50 103,742 215,551 +2,422
Jun18 180406 603.75 606.25 594.25 597.50 -5.25 80,979 157,817 +1,504
Jul18 180406 599.25 602.75 591.25 594.25 -5.00 50,425 86,992 +829
Aug18 180406 598.25 601.50 590.25 593.25 -5.00 19,310 50,708 +4,589
Sep18 180406 598.00 601.25 590.00 592.75 -5.25 12,652 47,915 +1,056
Oct18 180406 596.75 600.25 589.00 591.75 -5.25 12,072 39,573 +2,502
Nov18 180406 594.00 597.50 586.50 588.75 -5.50 8,043 20,869 +1,160
Dec18 180406 591.75 595.00 584.00 586.50 -5.25 25,071 115,633 -1,600
Jan19 180406 589.75 593.25 582.25 584.75 -5.25 2,104 20,956 +514
Total Volume and Open Interest 379,986 1,017,803 +7,304
Ethanol(CBOT)
May18 180406 1.421 1.439 1.408 1.434 +0.012 427 1,065 +67
Jun18 180406 1.434 1.450 1.434 1.445 +0.010 63 429 +10
Jul18 180406 1.448 1.457 1.446 1.457 +0.010 24 277 +8
Aug18 180406 1.463 1.463 1.463 1.463 +0.010 4 17 -1
Sep18 180406 1.474 1.475 1.470 1.474 +0.004 14 108 +0
Oct18 180406 1.469 1.470 1.469 1.469 +0.004 9 10 +4
Nov18 180406 1.459 1.459 1.459 1.459 +0.004 0 16 +0
Dec18 180406 1.454 1.454 1.454 1.454 +0.004 0 38 +0
Total Volume and Open Interest 541 1,960 +14
WTI Crude Oil(ICE)
May18 180406 63.19 63.69 61.82 62.06 -1.48 52,952 66,305 -878
Jun18 180406 63.19 63.71 61.83 62.10 -1.44 76,350 93,282 +149
Jul18 180406 62.95 63.53 61.74 61.96 -1.38 35,193 44,539 +62
Aug18 180406 62.59 63.13 61.43 61.64 -1.34 18,711 25,596 -157
Sep18 180406 62.16 62.67 61.03 61.26 -1.30 12,362 33,747 -1,099
Oct18 180406 61.59 62.20 60.62 60.87 -1.25 5,117 15,162 +653
Nov18 180406 61.54 61.81 60.23 60.50 -1.19 1,578 16,794 +68
Dec18 180406 60.93 61.41 59.85 60.14 -1.15 11,677 118,695 +13
Jan19 180406 60.68 60.68 59.66 59.78 -1.12 234 7,932 +80
Feb19 180406 60.48 60.55 59.38 59.38 -1.10 328 5,568 -25
Mar19 180406 59.00 59.00 59.00 59.00 -1.08 333 8,619 +54
Apr19 180406 58.64 58.64 58.64 58.64 -1.05 138 1,841 +13
May19 180406 58.29 58.29 58.29 58.29 -1.04 104 2,552 +25
Jun19 180406 58.86 59.01 57.89 57.93 -1.05 3,415 28,912 +728
Jul19 180406 57.58 57.58 57.58 57.58 -1.02 61 2,036 +48
Aug19 180406 57.23 57.23 57.23 57.23 -1.02 4 1,330 +0
Total Volume and Open Interest 222,219 573,948 -60
US Dollar Index(ICE)
Jun18 180406 90.070 90.295 89.745 89.783 -0.372 15,113 29,900 -25
Sep18 180406 89.655 89.780 89.330 89.357 -0.363 53 983 -13
Dec18 180406 89.220 89.220 88.942 88.942 -0.353 54 338 +44
Total Volume and Open Interest 15,220 31,232 +6
Australian Dollar(CME)
Jun18 180406 76.86 77.00 76.58 76.70 -0.13 96,067 105,311 -24
Sep18 180406 76.71 77.00 76.65 76.74 -0.13 102 772 +22
Dec18 180406 76.79 76.81 76.78 76.81 -0.13 0 386 +0
Total Volume and Open Interest 98,622 108,295 -535
British Pound(CME)
Jun18 180406 140.41 141.46 140.24 141.26 +0.82 99,049 170,925 +2,049
Sep18 180406 140.85 141.91 140.85 141.82 +0.82 24 530 -11
Dec18 180406 142.42 142.55 142.42 142.42 +0.84 0 45 +0
Total Volume and Open Interest 100,963 174,157 +2,140
Canadian Dollar(CME)
Jun18 180406 78.53 78.67 78.26 78.36 -0.14 81,415 118,204 -2,412
Sep18 180406 78.54 78.75 78.45 78.50 -0.14 94 2,707 -10
Dec18 180406 78.66 78.84 78.63 78.63 -0.14 130 3,616 +31
Mar19 180406 79.00 79.00 78.75 78.75 -0.14 7 68 +1
Total Volume and Open Interest 81,771 125,046 -2,463
Japanese Yen(CME)
Jun18 180406 93.50 94.08 93.48 94.01 +0.51 151,520 148,976 +2,988
Sep18 180406 94.36 94.65 94.14 94.64 +0.51 19 794 +4
Dec18 180406 95.08 95.31 95.05 95.31 +0.51 4 526 +0
Total Volume and Open Interest 153,071 151,721 +2,903
Swiss Franc(CME)
Jun18 180406 104.39 105.00 104.22 104.91 +0.50 20,135 49,121 +505
Sep18 180406 105.43 105.83 105.12 105.78 +0.50 13 79 +11
Dec18 180406 106.73 106.73 106.12 106.73 +0.50 0 36 +0
Total Volume and Open Interest 20,148 49,250 +516
EuroFX(CME)
Jun18 180406 123.03 123.54 122.77 123.49 +0.48 169,413 481,021 -1,620
Sep18 180406 123.98 124.39 123.74 124.39 +0.48 271 3,142 +136
Dec18 180406 124.84 125.34 124.69 125.33 +0.48 76 3,523 +46
Total Volume and Open Interest 173,858 492,126 -1,551
Mexican Peso(CME)
Apr18 180406 545.00 545.00 545.00 545.00 -4.63      
May18 180406 542.75 542.75 542.75 542.75 -4.50      
Total Volume and Open Interest 72,281 214,177 +4,232
Brazilian Real(CME)
May18 180406 298.70 299.40 295.30 295.55 -3.40 2,401 24,669 +30
Jun18 180406 296.25 297.30 294.60 294.75 -3.35 1,181 6,538 +854
Jul18 180406 294.20 294.20 294.20 294.20 -3.25 0 50 +0
Aug18 180406 293.35 293.35 293.35 293.35 -3.25      
Total Volume and Open Interest 3,582 31,310 +884
30-Year T-Bonds(CBOT)
Jun18 180406 144~280 146~040 144~260 146~010 +1~040 296,317 768,147 -5,500
Sep18 180406 144~100 145~070 144~000 145~050 +1~040 18 95 +5
Dec18 180406 144~140 144~140 144~140 144~140 +1~040      
Total Volume and Open Interest 296,335 768,242 -5,495
10-Year T-Notes(CBOT)
Jun18 180406 120~180 121~020 120~175 121~005 +0~145 1,510,326 3,440,076 +1,987
Sep18 180406 120~150 120~250 120~105 120~240 +0~150 280 1,451 +221
Dec18 180406 120~200 120~200 120~200 120~200 +0~150      
Total Volume and Open Interest 1,510,606 3,441,527 +2,208
5-Year T-Notes(CBOT)
Jun18 180406 114~046 114~140 114~042 114~124 +0~080 740,959 3,383,204 -14,525
Sep18 180406 114~020 114~034 114~020 114~020 +0~074 0 6 +0
Dec18 180406 114~022 114~022 114~022 114~022 +0~074      
Total Volume and Open Interest 740,959 3,383,210 -14,525
2 Year T-Notes(CBOT)
Jun18 180406 106~080 106~110 106~076 106~104 +0~024 284,345 1,918,764 +605
Sep18 180406 106~046 106~046 106~046 106~046 +0~022      
Dec18 180406 106~046 106~046 106~046 106~046 +0~022      
Total Volume and Open Interest 284,345 1,918,764 +605
Eurodollars(CME)
Jun18 180406 97.680 97.690 97.660 97.680 +0.005 298,512 1,778,066 +15,547
Sep18 180406 97.590 97.620 97.580 97.610 +0.020 252,163 1,489,366 -623
Dec18 180406 97.470 97.515 97.465 97.505 +0.035 365,493 2,078,391 -21,111
Mar19 180406 97.375 97.430 97.370 97.415 +0.040 186,381 1,406,540 +6,045
Jun19 180406 97.280 97.335 97.275 97.325 +0.050 229,030 1,524,861 +1,186
Sep19 180406 97.215 97.275 97.210 97.270 +0.055 167,258 955,923 +10,428
Dec19 180406 97.155 97.220 97.150 97.210 +0.060 338,220 2,197,129 +321
Mar20 180406 97.140 97.205 97.135 97.195 +0.060 127,517 922,895 +10,905
Jun20 180406 97.125 97.195 97.120 97.185 +0.060 131,641 932,079 +552
Sep20 180406 97.110 97.180 97.110 97.175 +0.065 88,731 682,007 -2,849
Dec20 180406 97.085 97.155 97.085 97.150 +0.065 137,029 877,642 +10,742
Mar21 180406 97.085 97.155 97.080 97.150 +0.065 93,833 350,929 +10,604
Jun21 180406 97.080 97.150 97.080 97.145 +0.065 74,224 259,230 -4,526
Sep21 180406 97.075 97.140 97.070 97.140 +0.065 50,769 176,356 +974
Dec21 180406 97.055 97.130 97.055 97.120 +0.065 73,160 308,434 -1,057
Mar22 180406 97.050 97.115 97.045 97.115 +0.065 35,780 127,687 +1,780
Jun22 180406 97.040 97.110 97.040 97.105 +0.065 30,774 85,808 -1,579
Sep22 180406 97.035 97.105 97.035 97.100 +0.065 24,549 60,715 -921
Total Volume and Open Interest 2,861,687 183,292 +43,464
Ultra T-Bond(CBOT)
Jun18 180406 157~22 159~13 157~21 159~08 +1~17 107,345 937,528 +107
Sep18 180406 158~16 158~16 158~16 158~16 +1~17 0 713 +0
Dec18 180406 158~16 158~16 158~16 158~16 +1~17      
Total Volume and Open Interest 107,345 938,241 +107
Ultra 10-Yr T-Note(CBOT)
Jun18 180406 128~285 129~190 128~275 129~165 +0~200 132,721 547,801 -5,334
Sep18 180406 128~265 128~265 128~265 128~265 +0~190      
Dec18 180406 128~265 128~265 128~265 128~265 +0~190      
Total Volume and Open Interest 132,721 547,801 -5,334
30 Day Federal Funds(CBOT)
Apr18 180406 98.315 98.317 98.315 98.317 unch 30,928 354,404 -4,728
May18 180406 98.310 98.315 98.305 98.315 +0.005 37,450 198,965 -1,160
Jun18 180406 98.205 98.220 98.200 98.220 +0.015 23,068 136,410 +4,881
Jul18 180406 98.125 98.140 98.115 98.135 +0.015 49,639 276,608 +7,262
Aug18 180406 98.100 98.125 98.095 98.120 +0.020 35,857 180,889 +6,282
Sep18 180406 98.090 98.115 98.085 98.110 +0.015 15,421 68,909 -676
Total Volume and Open Interest 303,270 2,343,941 +18,467
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 180406 164.78 165.48 164.60 165.36 +0.82 49,030 271,753 +1,241
Sep18 180406 170.74 171.34 170.74 171.34 +0.92 301 1,770 +199
Dec18 180406 171.34 171.34 171.34 171.34 +0.92      
Total Volume and Open Interest 49,331 273,523 +1,440
Euro-Bund(EUREX)
Jun18 180406 159.24 159.57 159.15 159.50 +0.39 705,993 2,051,224 +31,328
Sep18 180406 158.98 159.32 158.94 159.29 +0.42 31 1,742 +263
Dec18 180406 157.50 157.50 157.50 157.50 +0.39      
Total Volume and Open Interest 706,024 2,052,966 +31,591
Euro-Bobl(EUREX)
Jun18 180406 131.13 131.24 131.11 131.22 +0.13 399,002 1,613,001 +36,221
Sep18 180406 130.60 130.60 130.60 130.60 +0.13 0 1 +0
Dec18 180406 130.60 130.60 130.60 130.60 +0.13      
Total Volume and Open Interest 399,002 1,613,002 +36,221
Euro-Schatz(EUREX)
Jun18 180406 111.93 111.94 111.92 111.94 +0.02 208,156 1,847,103 +98,095
Sep18 180406 111.76 111.76 111.76 111.76 +0.02 0 75 +0
Dec18 180406 111.76 111.76 111.76 111.76 +0.02      
Total Volume and Open Interest 208,156 1,847,178 +98,095
3-Mth Euribor(EUREX)
Jun18 180406 100.325 100.325 100.325 100.325 +0.005 603 5,100 +4
Sep18 180406 100.320 100.320 100.315 100.315 unch 0 3,426 +0
Dec18 180406 100.305 100.305 100.300 100.300 unch 0 13,118 +0
Total Volume and Open Interest 633 34,177 +4
Long Gilt(LIFFE)
Jun18 180406 122~11 122~16 122~06 122~14 +0~06 196,945 716,428 +2,958
Sep18 180406 121~16 121~16 121~16 121~16 +0~01      
Total Volume and Open Interest 196,945 716,428 +2,958
3-Mth Short Sterling(LIFFE)
Jun18 180406 99.09 99.10 99.08 99.10 +0.01 120,357 770,892 +24,361
Sep18 180406 99.00 99.01 99.00 99.01 +0.01 47,016 477,434 +1,892
Dec18 180406 98.91 98.92 98.91 98.92 +0.01 52,770 497,735 -1,107
Mar19 180406 98.83 98.85 98.83 98.84 unch 59,113 365,403 -910
Jun19 180406 98.77 98.77 98.74 98.76 unch 79,139 384,255 +7,377
Sep19 180406 98.70 98.71 98.68 98.70 unch 60,013 201,186 +5,875
Total Volume and Open Interest 672,792 3,846,935 +49,784
3-Mth Euribor(LIFFE)
Jun18 180406 100.320 100.325 100.320 100.320 unch 35,392 581,077 -5,708
Sep18 180406 100.310 100.315 100.310 100.315 unch 36,976 554,912 -1,274
Dec18 180406 100.300 100.305 100.295 100.300 unch 46,246 564,275 -6,356
Total Volume and Open Interest 808,968 4,882,373 +38,680
3-Mth Aus T-Bills(SFE)
Jun18 180406 98.07 98.09 98.06 98.08 +0.01 48,230 206,671 +5,423
Sep18 180406 98.05 98.08 98.05 98.08 +0.02 35,183 248,251 +5,836
Dec18 180406 97.99 98.03 97.99 98.02 +0.02 22,755 221,254 +2,373
Mar19 180406 97.92 97.96 97.92 97.94 +0.01 19,538 162,646 +2,611
Jun19 180406 97.85 97.87 97.84 97.86 +0.01 10,020 111,020 +831
Sep19 180406 97.76 97.79 97.75 97.78 +0.01 5,312 98,105 +556
Dec19 180406 97.69 97.71 97.68 97.70 unch 4,942 63,238 +422
Mar20 180406 97.62 97.64 97.61 97.63 unch 2,784 32,493 +593
Jun20 180406 97.57 97.58 97.56 97.56 -0.01 62 3,506 +9
Sep20 180406 97.52 97.52 97.51 97.51 -0.01 222 3,620 -64
Total Volume and Open Interest 149,217 1,152,930 +18,596
10-Year Aus T-Bonds(SFE)
Jun18 180406 97.32 97.34 97.30 97.33 +0.01 183,491 1,151,723 +19,335
Sep18 180406 97.33 97.33 97.33 97.33 +0.01 0 202 +0
Total Volume and Open Interest 183,491 1,151,925 +19,335
3-Year Aus T-Bonds(SFE)
Jun18 180406 97.82 97.85 97.79 97.83 +0.01 156,216 941,834 +2,354
Sep18 180406 97.83 97.83 97.83 97.83 +0.01      
Total Volume and Open Interest 156,216 941,834 +2,354
Gold(CMX)
Apr18 180406 1326.5 1333.0 1319.0 1331.9 +7.6 718 1,707 -294
Jun18 180406 1329.7 1339.1 1322.6 1336.1 +7.6 351,033 376,877 +6,658
Aug18 180406 1336.2 1345.0 1328.9 1342.3 +7.6 4,495 53,107 +851
Oct18 180406 1341.2 1349.5 1338.0 1348.5 +7.7 1,141 6,868 -396
Dec18 180406 1349.7 1357.5 1343.8 1355.0 +7.7 1,809 47,690 -88
Feb19 180406 1360.3 1363.5 1350.0 1361.4 +7.7 89 2,551 -2
Apr19 180406 1367.6 1367.8 1367.5 1367.7 +7.7 42 2,540 +1
Jun19 180406 1370.8 1374.4 1370.8 1374.4 +7.8 67 2,375 -3
Aug19 180406 1381.2 1381.2 1381.2 1381.2 +7.8 1 68 +1
Oct19 180406 1388.0 1388.0 1388.0 1388.0 +7.8 0 28 +0
Dec19 180406 1394.0 1394.8 1393.6 1394.8 +7.8 6 3,459 +6
Feb20 180406 1401.4 1401.4 1401.4 1401.4 +7.8      
Total Volume and Open Interest 360,630 499,710 +6,569
Silver(CMX)
May18 180406 1635.5 1647.5 1624.0 1636.2 +0.7 100,824 152,557 +3,377
Jul18 180406 1642.5 1655.5 1632.0 1644.2 +0.8 11,289 52,271 +4,377
Sep18 180406 1657.5 1664.0 1642.0 1653.4 +0.8 1,486 13,889 +654
Dec18 180406 1667.5 1678.5 1656.0 1667.3 +0.6 1,447 19,484 -391
Mar19 180406 1670.0 1691.0 1670.0 1681.0 +0.4 22 658 +2
May19 180406 1688.0 1691.0 1688.0 1691.0 +0.4 5 99 +2
Jul19 180406 1691.5 1700.5 1691.5 1700.5 +0.3 0 574 +0
Total Volume and Open Interest 115,765 241,135 +8,453
Platinum(NYMEX)
Apr18 180406 907.5 912.0 905.5 912.0 +2.2 0 25 -12
Jul18 180406 915.6 920.6 910.3 917.5 +2.2 23,032 72,727 +197
Oct18 180406 922.4 925.1 916.8 923.6 +2.1 480 3,414 +296
Jan19 180406 929.5 930.5 926.2 930.5 +2.5 11 42 +6
Total Volume and Open Interest 23,535 76,245 +488
Palladium(NYMEX)
Jun18 180406 903.50 909.35 890.85 895.15 -4.95 5,595 20,995 -450
Sep18 180406 894.30 905.95 889.80 892.30 -4.30 264 2,099 +201
Dec18 180406 886.70 886.70 886.70 886.70 -4.25 1 143 +0
Total Volume and Open Interest 5,860 23,237 -249
Copper(CMX)
May18 180406 306.85 306.85 302.45 305.85 -1.60 140,378 137,777 -3,073
Jul18 180406 308.60 308.65 304.50 307.80 -1.65 14,164 68,239 +3,983
Sep18 180406 310.35 310.35 306.45 309.65 -1.70 3,765 33,978 -26
Dec18 180406 309.50 312.10 308.65 311.95 -1.55 2,698 20,310 -496
Mar19 180406 313.00 314.05 311.75 314.00 -1.45 325 8,596 -55
Total Volume and Open Interest 163,935 289,595 +457
E-mini DJIA Index(CBOT)
Jun18 180406 24483 24506 23700 23926 -542 382,535 98,597 +2,382
Sep18 180406 24390 24522 23730 23955 -541 326 651 +25
Dec18 180406 24139 24533 23839 23978 -541 10 66 +1
Mar19 180406 23996 23996 23996 23996 -552 0 1 +0
Total Volume and Open Interest 382,871 99,315 +2,408
S & P 500(CME)
Jun18 180406 2657.60 2663.50 2584.50 2605.70 -56.10 3,161 62,068 +7
Sep18 180406 2610.10 2610.10 2593.10 2610.10 -56.00 0 25 +0
Dec18 180406 2613.80 2613.80 2597.30 2613.80 -56.50 0 300 +0
Mar19 180406 2620.50 2620.50 2604.00 2620.50 -56.50      
Total Volume and Open Interest 3,161 62,393 +7
S & P 500 E-Mini(CME)
Jun18 180406 2663.00 2664.00 2584.50 2605.75 -56.00 2,247,386 2,937,636 -4,909
Sep18 180406 2666.25 2667.50 2588.25 2610.00 -56.00 8,283 79,005 +1,773
Dec18 180406 2665.75 2670.75 2594.50 2613.75 -56.50 2,637 34,842 +2,286
Mar19 180406 2620.50 2620.50 2614.50 2620.50 -56.50 2 113 +1
Total Volume and Open Interest 2,258,308 3,051,596 -849
NASDAQ 100 E-Mini(CME)
Jun18 180406 6608.00 6611.25 6408.50 6454.75 -145.50 635,562 247,240 +3,480
Sep18 180406 6633.75 6639.00 6437.00 6481.50 -146.00 1,558 10,305 +352
Dec18 180406 6550.00 6637.00 6473.75 6508.75 -150.25 40 49 +15
Total Volume and Open Interest 637,160 257,596 +3,847
S&P Midcap 400(CME) e-Mini
Jun18 180406 1892.60 1893.30 1839.50 1854.10 -38.60 20,621 77,508 -1,294
Sep18 180406 1860.70 1860.70 1860.70 1860.70 -39.10 0 2 +0
Dec18 180406 1865.10 1865.10 1865.10 1865.10 -39.60      
Total Volume and Open Interest 20,621 77,510 -1,294
Volatility Index(CBOE)
Apr18 180406 19.05 21.67 18.96 20.63 +1.55 128,712 124,994 -5,981
May18 180406 18.75 20.45 18.67 19.53 +0.85 81,356 112,454 +6,064
Jun18 180406 18.54 19.88 18.51 19.23 +0.70 28,936 43,792 +780
Jul18 180406 18.75 19.97 18.75 19.43 +0.65 10,165 30,011 -488
Total Volume and Open Interest 266,766 381,755 +3,798
S & P 600(CME)
Jun18 180406 934.70 934.70 934.70 934.70 -17.20      
Sep18 180406 935.70 935.70 935.70 935.70 -17.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180406 1533.50 1545.70 1502.50 1515.70 -28.30 11,208 8,237 -469
Total Volume and Open Interest 11,208 8,237 -469
Nikkei 225(CME)
Jun18 180406 21900 21920 21340 21460 -445 15,948 44,296 -50
Sep18 180406 21460 21460 21410 21460 -445 5 13 +0
Total Volume and Open Interest 15,953 44,309 -50
Nikkei 225(SGX)
Jun18 180406 21690 21910 21545 21670 +10 83,708 152,606 -2,983
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 180406 21865 21880 21305 21425 -445 53,272 63,309 -1,199
Sep18 180406 21370 21370 21280 21370 -445 1 3 +1
Dec18 180406 21140 21140 21140 21140 -440      
Total Volume and Open Interest 53,273 63,313 -1,198
Nikkei 225(CME) e-Mini Yen
Jun18 180406 21680 21690 21320 21430 -440 1 12 +0
Sep18 180406 21370 21370 21370 21370 -440      
Dec18 180406 21140 21140 21140 21140 -440      
Total Volume and Open Interest 1 12 +0
CAC 40(EURONEXT)
Apr18 180406 5228.0 5271.5 5200.0 5247.0 -18.0 92,868 305,406 +5,750
May18 180406 5190.0 5196.0 5145.0 5189.5 -18.0 2,447 3,117 +2,056
Jun18 180406 5133.0 5148.5 5112.0 5128.0 -17.5 226 32,689 -108
Total Volume and Open Interest 97,541 371,226 +9,198
Hang Seng Index(HKFE)
Apr18 180406 29388 29977 29147 29837 +432 194,482 112,678 -686
May18 180406 29251 29780 29000 29657 +439 538 467 +60
Jun18 180406 29138 29678 28906 29554 +433 1,893 9,325 +223
Total Volume and Open Interest 198,476 130,552 +768
DAX(EUREX)
Jun18 180406 12196.5 12298.0 12153.0 12228.5 -99.5 118,787 136,581 -2,926
Sep18 180406 12190.0 12272.0 12150.5 12211.0 -99.0 62 3,158 +27
Dec18 180406 12194.0 12194.0 12194.0 12194.0 -102.0 0 98 +7
Total Volume and Open Interest 118,849 139,837 -2,892
Mini-DAX(EUREX)
Jun18 180406 12202.0 12298.0 12153.0 12228.5 -99.5 54,330 12,952 -72
Sep18 180406 12191.0 12276.0 12150.0 12211.0 -99.0 102 733 +35
Dec18 180406 12194.0 12194.0 12194.0 12194.0 -102.0 2 3 +0
Total Volume and Open Interest 54,434 13,688 -37
DJ EuroSTOXX 50(EUREX)
Jun18 180406 3318 3343 3296 3322 -26 1,069,461 3,858,702 +35,921
Sep18 180406 3310 3325 3288 3312 -26 126 67,596 +68
Dec18 180406 3301 3308 3277 3294 -26 10 15,816 +0
Total Volume and Open Interest 1,069,597 3,942,114 +35,989
Swiss Market Index(EUREX)
Jun18 180406 8528 8605 8464 8551 -19 48,427 272,160 +4,966
Sep18 180406 8508 8569 8466 8522 -19 18 446 +4
Dec18 180406 8506 8506 8506 8506 -19 1 9 +0
Total Volume and Open Interest 48,446 272,615 +4,970
FT-SE 100(EURONEXT)
Jun18 180406 7091.00 7141.00 7041.00 7097.50 -24.50 116,700 636,134 +576
Sep18 180406 7042.50 7051.50 6996.00 7029.50 -24.50 11 116 -2
Dec18 180406 6995.50 6995.50 6995.50 6995.50 -25.00 0 1,040 +0
Total Volume and Open Interest 116,711 637,290 +574
SPI 200(SFE)
Jun18 180406 5772.0 5799.0 5738.0 5772.0 +2.0 66,151 257,484 -809
Sep18 180406 5714.0 5714.0 5714.0 5714.0 -1.0 144 2,758 -72
Dec18 180406 5702.0 5702.0 5702.0 5702.0 -1.0 0 3,159 +0
Total Volume and Open Interest 66,605 264,047 -595
FTSE MIB(ISE)
Jun18 180406 22470.00 22520.00 22340.00 22437.00 -63.00 30,739 40,472 -266
Sep18 180406 22350.00 22350.00 22250.00 22305.00 -58.00 17 69 +0
Dec18 180406 22220.00 22220.00 22175.00 22175.00 -58.00 0 7 +0
Total Volume and Open Interest 30,756 40,548 -266
KOSPI 200(KFE)
Jun18 180406 314.05 315.25 310.30 314.10 +5.40 236,522 233,540 +672
Sep18 180406 314.35 315.55 310.90 315.00 +5.80 830 9,300 +978
Dec18 180406 312.05 314.60 312.05 314.60 +4.40 8 36,604 +8
Total Volume and Open Interest 237,360 305,002 +1,667
GSCI(CME)
Apr18 180406 445.55 448.75 442.50 443.15 -5.30 227 13,180 -153
May18 180406 449.40 449.95 443.75 444.45 -5.20 191 2,026 +173
Jun18 180406 445.00 445.00 445.00 445.00 -5.20      
Total Volume and Open Interest 418 15,206 +20
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php