Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180409 1038.25 1056.75 1037.50 1047.00 +13.25 219,539 296,811 -18,166
Jul18 180409 1048.50 1067.50 1048.50 1057.50 +12.75 164,430 301,784 +26,428
Aug18 180409 1050.50 1068.50 1050.25 1058.50 +12.50 12,223 35,765 -476
Sep18 180409 1042.00 1057.25 1042.00 1048.50 +10.25 3,536 11,852 -406
Nov18 180409 1038.00 1050.75 1037.00 1043.25 +10.00 61,407 197,013 +1,239
Jan19 180409 1041.25 1053.25 1040.75 1046.50 +9.50 2,901 23,726 +398
Mar19 180409 1031.50 1042.75 1031.25 1036.50 +7.75 2,533 24,954 +598
May19 180409 1031.25 1040.00 1029.50 1033.50 +6.50 655 5,696 -30
Jul19 180409 1035.00 1042.25 1031.50 1035.25 +5.00 687 7,341 -63
Aug19 180409 1030.25 1030.25 1030.25 1030.25 +4.50 29 123 +12
Sep19 180409 1013.25 1013.25 1013.25 1013.25 +4.50 0 42 +0
Nov19 180409 995.00 1003.75 994.00 997.50 +4.50 283 6,096 +20
Jan20 180409 1000.00 1000.00 1000.00 1000.00 +5.00 0 41 +0
Mar20 180409 998.25 998.25 998.25 998.25 +2.75 0 2 +0
Total Volume and Open Interest 468,225 911,363 +9,553
Soybean Meal(CBOT)
May18 180409 386.80 393.30 385.00 389.60 +3.30 64,763 165,339 -6,399
Jul18 180409 390.80 397.00 389.10 393.70 +3.60 51,338 150,457 +5,995
Aug18 180409 386.70 393.20 385.90 391.20 +4.60 10,211 29,313 +127
Sep18 180409 385.40 390.00 382.90 388.00 +5.00 6,157 17,547 +655
Oct18 180409 384.00 386.50 379.00 384.40 +5.30 5,728 21,651 +81
Dec18 180409 376.60 383.90 376.10 382.00 +5.80 25,042 63,877 +494
Jan19 180409 377.80 379.20 372.00 377.40 +5.20 3,039 9,507 +475
Mar19 180409 361.90 365.70 359.00 364.50 +4.20 2,112 11,803 +362
May19 180409 358.10 360.20 352.80 358.70 +3.80 364 6,451 -32
Jul19 180409 357.70 358.90 352.10 357.90 +4.20 524 3,996 +69
Total Volume and Open Interest 169,570 485,386 +1,942
Soybean Oil(CBOT)
May18 180409 31.53 31.75 31.29 31.52 -0.01 62,848 197,450 -6,572
Jul18 180409 31.83 32.02 31.56 31.79 -0.02 43,268 154,239 +3,730
Aug18 180409 31.93 32.14 31.70 31.93 unch 10,628 29,559 -798
Sep18 180409 32.09 32.27 31.85 32.09 +0.01 4,392 22,080 +98
Oct18 180409 32.30 32.39 32.02 32.24 +0.02 2,838 18,323 -130
Dec18 180409 32.55 32.73 32.32 32.57 +0.04 12,140 71,591 +1,491
Jan19 180409 32.88 32.92 32.61 32.84 +0.04 2,307 13,946 +855
Mar19 180409 33.09 33.27 32.91 33.13 +0.05 2,480 10,266 +775
May19 180409 33.35 33.41 33.18 33.41 +0.09 981 3,370 +20
Jul19 180409 33.58 33.67 33.54 33.67 +0.09 733 2,787 +195
Total Volume and Open Interest 142,760 527,008 -335
Canola(WCE)
May18 180409 531.2 534.1 530.8 531.0 -0.8 6,609 68,272 -1,730
Jul18 180409 536.4 539.5 536.4 536.7 -0.6 8,077 70,451 +2,354
Nov18 180409 523.0 524.2 521.5 521.7 -0.6 4,104 73,364 +2,623
Jan19 180409 526.0 527.0 524.9 525.3 +0.1 877 7,076 +617
Mar19 180409 527.7 528.0 526.2 526.3 unch 122 1,195 +84
Total Volume and Open Interest 19,789 220,681 +3,948
Corn(CBOT)
May18 180409 389.75 392.50 388.75 390.75 +2.25 263,910 524,291 -21,416
Jul18 180409 398.75 400.75 397.25 399.00 +2.00 187,717 558,984 +16,707
Sep18 180409 405.25 408.00 404.25 406.00 +2.00 42,272 237,471 +5,729
Dec18 180409 413.25 416.50 412.75 414.75 +2.25 69,360 396,066 +3,991
Mar19 180409 420.75 423.50 420.00 422.00 +2.00 5,802 83,892 -66
May19 180409 425.75 427.50 425.00 426.25 +1.75 1,021 19,216 +17
Jul19 180409 429.75 431.50 429.00 430.25 +1.00 2,215 27,946 +914
Sep19 180409 415.75 416.25 414.50 415.25 +0.25 266 4,158 +63
Dec19 180409 416.50 418.50 416.00 416.25 -0.75 1,441 26,769 +411
Mar20 180409 426.00 426.50 424.25 424.25 -1.00 63 707 +51
Total Volume and Open Interest 574,180 1,880,806 +6,452
Wheat(CBOT)
May18 180409 478.00 493.75 474.75 490.75 +18.50 73,154 199,208 -9,397
Jul18 180409 494.25 508.50 491.25 506.00 +17.50 38,948 150,859 +5,070
Sep18 180409 511.00 524.75 508.00 522.50 +17.00 9,003 60,957 -672
Dec18 180409 534.00 546.75 531.25 544.75 +16.50 7,644 61,962 +740
Mar19 180409 550.00 563.50 549.25 562.00 +15.75 1,853 19,137 +143
May19 180409 561.50 572.00 557.75 570.75 +16.25 298 1,963 +116
Total Volume and Open Interest 131,200 501,775 -3,910
Wheat(KCBT)
May18 180409 514.25 528.75 511.00 522.75 +16.00 28,218 99,703 -3,198
Jul18 180409 533.00 547.75 529.75 541.75 +16.25 18,385 96,196 +1,705
Sep18 180409 551.00 565.75 548.50 560.25 +16.00 5,437 44,206 +689
Dec18 180409 574.25 587.75 570.25 582.75 +15.75 3,498 31,280 +20
Mar19 180409 587.75 600.25 584.50 596.00 +15.25 1,158 14,023 +26
May19 180409 590.00 606.25 590.00 603.00 +13.25 108 1,728 +51
Jul19 180409 596.75 609.00 594.00 607.00 +12.00 61 1,911 +11
Total Volume and Open Interest 56,869 289,399 -695
Wheat(MGE)
May18 180409 609.50 629.50 609.50 626.50 +19.25 5,122 29,532 -1,020
Jul18 180409 620.00 639.00 620.00 636.50 +19.50 4,463 16,771 +448
Sep18 180409 625.00 644.50 625.00 641.25 +17.75 699 9,015 +102
Dec18 180409 637.25 653.75 637.25 650.50 +15.75 495 6,663 +164
Mar19 180409 645.50 661.00 645.50 658.25 +13.75 40 1,153 -12
May19 180409 655.50 663.75 655.50 663.75 +11.75 1 153 +0
Total Volume and Open Interest 10,828 63,433 -314
Oats(CBOT)
May18 180409 236.75 238.25 235.75 237.25 +4.00 397 4,148 -67
Jul18 180409 245.25 246.25 243.25 243.50 +2.50 341 2,086 -7
Sep18 180409 248.25 248.25 247.25 247.25 +2.50 24 61 +4
Dec18 180409 255.50 256.75 255.50 255.75 +2.75 56 524 +1
Total Volume and Open Interest 818 6,849 -69
Rough Rice(CBOT)
May18 180409 12.49 12.93 12.49 12.82 +0.32 440 5,157 -76
Jul18 180409 12.60 12.96 12.60 12.90 +0.31 156 1,861 +0
Sep18 180409 11.95 12.15 11.95 12.15 +0.20 140 1,231 +31
Nov18 180409 11.87 11.97 11.87 11.95 -0.02 25 25 +20
Total Volume and Open Interest 761 8,274 -25
Live Cattle(CME)
Apr18 180409 112.980 113.980 111.980 112.035 -0.195 9,462 28,387 -1,771
Jun18 180409 103.035 104.600 102.100 102.500 +0.170 38,003 159,510 -1,525
Aug18 180409 103.400 104.750 102.385 102.750 -0.035 17,294 79,063 +735
Oct18 180409 107.250 108.480 106.385 106.730 +0.030 8,932 47,267 +470
Dec18 180409 111.750 112.680 110.600 110.900 -0.250 5,758 27,867 +668
Feb19 180409 112.930 113.900 112.150 112.385 -0.165 1,534 8,147 +109
Total Volume and Open Interest 81,730 356,178 -1,096
Feeder Cattle(CME)
Apr18 180409 136.000 138.035 134.100 134.450 -0.875 2,693 7,091 -1,047
May18 180409 136.200 138.580 135.035 135.535 -0.095 9,143 20,911 -979
Aug18 180409 142.000 144.130 140.700 141.050 -0.400 4,351 14,252 -312
Sep18 180409 143.000 144.750 142.050 142.435 +0.135 930 2,599 +22
Oct18 180409 142.630 145.130 142.435 142.985 +0.355 911 3,325 +113
Nov18 180409 143.130 145.000 142.050 142.735 +0.135 379 1,758 +66
Jan19 180409 140.900 140.985 137.880 138.750 -0.100 128 904 +73
Total Volume and Open Interest 18,535 50,840 -2,064
Lean Hogs(CME)
Apr18 180409 52.250 53.235 52.000 52.900 +0.770 6,311 16,403 -1,552
May18 180409 64.475 67.475 64.475 67.330 +2.855 1,999 3,536 -943
Jun18 180409 72.980 76.285 72.700 75.885 +2.600 17,206 101,812 +980
Jul18 180409 75.200 78.450 75.050 78.250 +2.800 6,159 27,485 +235
Aug18 180409 75.730 79.135 75.730 78.885 +2.735 4,613 31,871 +803
Oct18 180409 64.350 67.225 64.300 66.850 +2.300 4,161 38,803 +729
Dec18 180409 59.080 61.500 59.050 61.300 +2.100 1,673 16,555 -138
Feb19 180409 63.180 65.180 63.150 65.180 +2.050 172 2,608 -9
Total Volume and Open Interest 42,345 240,348 +121
Class III Milk(CME)
Apr18 180409 14.42 14.51 14.42 14.46 +0.05 126 3,551 +26
May18 180409 14.68 14.94 14.62 14.87 +0.17 437 3,567 +48
Jun18 180409 15.00 15.24 15.00 15.19 +0.14 283 2,980 +102
Jul18 180409 15.61 15.69 15.60 15.67 +0.10 71 1,988 +21
Aug18 180409 15.89 15.93 15.88 15.93 +0.09 61 1,733 +20
Sep18 180409 16.11 16.16 16.11 16.16 +0.07 57 1,910 +5
Oct18 180409 16.12 16.19 16.12 16.15 +0.06 86 1,666 +43
Nov18 180409 16.09 16.10 16.04 16.08 +0.08 46 1,572 +30
Dec18 180409 16.00 16.00 15.99 16.00 +0.04 22 1,497 +9
Jan19 180409 15.67 15.68 15.67 15.68 +0.03 4 111 +1
Feb19 180409 15.63 15.66 15.62 15.66 unch 0 69 +0
Mar19 180409 15.62 15.64 15.62 15.64 unch 3 43 +2
Apr19 180409 15.52 15.52 15.52 15.52 unch 0 33 +0
Total Volume and Open Interest 1,196 20,983 +307
Cocoa(ICE)
May18 180409 2455 2522 2417 2502 +49 36,863 79,333 -8,815
Jul18 180409 2502 2571 2474 2553 +55 30,475 88,280 +3,771
Sep18 180409 2523 2592 2496 2579 +60 7,320 44,617 +1,486
Dec18 180409 2528 2599 2504 2587 +62 3,173 34,621 +539
Mar19 180409 2510 2590 2499 2579 +62 1,840 24,863 +168
May19 180409 2504 2591 2504 2581 +59 399 10,839 -117
Jul19 180409 2512 2593 2512 2584 +55 62 4,914 -51
Total Volume and Open Interest 80,212 296,463 -2,993
Coffee "C"(ICE)
May18 180409 117.85 119.45 117.70 118.65 +1.20 31,547 120,674 -6,726
Jul18 180409 119.80 121.35 119.60 120.55 +1.15 22,415 78,286 +6,215
Sep18 180409 121.90 123.30 121.65 122.55 +1.15 7,173 34,640 +722
Dec18 180409 125.05 126.65 125.05 125.90 +1.10 4,586 24,642 -205
Mar19 180409 128.75 130.15 128.65 129.40 +1.05 1,407 10,112 +245
May19 180409 131.10 132.45 131.05 131.80 +1.05 1,048 6,229 +234
Total Volume and Open Interest 68,279 279,197 +498
Orange Juice(ICE)
May18 180409 137.75 139.00 136.30 138.50 +1.05 830 8,785 -83
Jul18 180409 138.60 139.50 137.25 139.15 +0.70 392 3,171 +251
Sep18 180409 139.15 140.05 138.15 140.05 +0.75 74 1,028 -10
Nov18 180409 139.75 141.10 139.20 140.95 +0.75 45 667 +28
Jan19 180409 140.00 141.95 140.00 141.75 +0.75 8 44 +7
Mar19 180409 142.20 142.20 142.20 142.20 +0.75 0 14 +0
Total Volume and Open Interest 1,349 13,709 +193
Sugar #11(ICE)
May18 180409 12.34 12.41 12.29 12.36 +0.02 77,797 366,246 -14,867
Jul18 180409 12.38 12.46 12.35 12.42 +0.04 57,126 287,242 +7,742
Oct18 180409 12.67 12.74 12.63 12.69 +0.03 18,021 156,183 -124
Mar19 180409 13.86 13.97 13.85 13.92 +0.07 7,368 111,301 -168
May19 180409 14.08 14.14 14.01 14.06 +0.05 2,315 29,301 +77
Jul19 180409 14.24 14.27 14.14 14.18 +0.03 596 17,070 -110
Oct19 180409 14.46 14.53 14.39 14.42 +0.01 451 15,473 +172
Mar20 180409 15.09 15.09 14.96 14.97 unch 28 5,556 +6
Total Volume and Open Interest 163,720 992,309 -7,255
London Cocoa(LCE)
May18 180409 1685 1732 1671 1724 +39 19,348 79,727 -636
Jul18 180409 1723 1765 1707 1755 +34 17,333 69,208 +6,375
Sep18 180409 1734 1779 1720 1768 +34 4,523 30,643 -489
Dec18 180409 1734 1783 1723 1772 +35 4,473 46,825 -377
Mar19 180409 1726 1776 1715 1764 +34 2,286 39,490 +145
May19 180409 1727 1779 1718 1767 +35 520 13,464 +139
Jul19 180409 1734 1786 1724 1773 +34 179 7,195 +15
Total Volume and Open Interest 48,801 292,804 +5,221
London Sugar(LCE)
May18 180409 349.10 350.30 346.40 347.60 -1.10 8,313 23,381 -2,769
Aug18 180409 342.50 343.20 339.90 341.10 -1.30 4,953 45,509 +1,921
Oct18 180409 339.70 340.20 337.70 339.20 +0.30 1,152 12,884 +209
Dec18 180409 344.70 345.80 342.90 343.90 -0.40 442 5,828 +250
Mar19 180409 353.10 354.90 351.80 352.00 -1.20 37 4,381 +4
Total Volume and Open Interest 15,167 96,069 -217
Cotton(ICE)
May18 180409 82.89 83.69 82.70 82.91 +0.37 35,604 92,038 -5,391
Jul18 180409 82.50 83.34 82.39 82.76 +0.58 22,732 83,438 +4,197
Oct18 180409 80.21 80.35 80.01 80.01 +0.29 0 38 +0
Dec18 180409 77.90 78.23 77.88 78.17 +0.23 8,726 77,755 +2,235
Mar19 180409 78.23 78.42 78.07 78.27 +0.15 599 14,371 +183
May19 180409 78.38 78.60 78.34 78.47 +0.13 106 1,260 +7
Total Volume and Open Interest 68,059 275,868 +1,358
Lumber(CME)
May18 180409 533.3 536.0 530.1 534.2 -2.0 776 5,178 -52
Jul18 180409 520.9 523.0 517.5 520.5 -2.7 322 1,241 +143
Sep18 180409 504.8 505.9 504.1 505.9 -2.1 27 228 +5
Nov18 180409 489.7 489.7 482.0 485.8 -3.2 8 116 +5
Total Volume and Open Interest 1,133 6,814 +101
Crude Oil(NYM)
May18 180409 62.00 63.61 61.93 63.42 +1.36 588,597 436,292 -15,730
Jun18 180409 62.03 63.62 62.01 63.43 +1.33 167,180 372,698 -1,852
Jul18 180409 61.90 63.44 61.88 63.26 +1.30 68,278 171,831 +26
Aug18 180409 61.62 63.09 61.62 62.91 +1.27 44,159 124,618 -1,564
Sep18 180409 61.26 62.66 61.26 62.50 +1.24 49,650 190,542 +5,770
Oct18 180409 60.98 62.24 60.98 62.08 +1.21 30,905 104,963 -2,215
Nov18 180409 60.55 61.82 60.55 61.68 +1.18 16,245 74,771 -3,666
Dec18 180409 60.18 61.45 60.18 61.29 +1.15 55,587 256,338 -5,505
Jan19 180409 60.08 60.92 60.05 60.89 +1.11 7,867 89,175 -278
Feb19 180409 59.70 60.50 59.54 60.46 +1.08 2,636 60,520 +185
Mar19 180409 59.02 60.18 59.02 60.04 +1.04 8,930 55,480 +309
Apr19 180409 58.87 59.70 58.75 59.63 +0.99 626 27,586 +19
May19 180409 59.06 59.24 59.00 59.24 +0.95 771 22,864 +215
Jun19 180409 58.12 58.99 58.10 58.84 +0.91 14,009 127,933 +1,886
Jul19 180409 58.44 58.44 58.44 58.44 +0.86 561 21,263 +153
Aug19 180409 58.07 58.07 58.07 58.07 +0.84 654 17,404 +386
Total Volume and Open Interest 1,077,685 2,522,714 -19,995
e-miNY Crude Oil(NYM)
May18 180409 62.000 63.625 61.950 63.425 +1.375 13,909 1,810 +83
Jun18 180409 62.100 63.625 62.100 63.425 +1.325 289 376 +24
Jul18 180409 62.200 63.450 62.200 63.250 +1.300 53 115 -7
Aug18 180409 62.450 63.000 62.450 62.900 +1.250 7 127 +0
Sep18 180409 62.475 62.600 62.475 62.500 +1.250 2 73 +0
Oct18 180409 62.075 62.075 62.075 62.075 +1.200 2 20 +0
Nov18 180409 60.975 61.675 60.975 61.675 +1.175 2 113 +0
Dec18 180409 60.300 61.350 60.300 61.300 +1.150 2 166 -1
Jan19 180409 60.900 60.900 60.900 60.900 +1.125 0 71 +0
Feb19 180409 60.450 60.450 60.450 60.450 +1.075 0 38 +0
Total Volume and Open Interest 14,266 3,001 +99
NY Harbor ULSD(NYM)
May18 180409 195.74 200.34 195.37 199.66 +3.88 59,253 131,366 -3,468
Jun18 180409 195.30 199.75 195.17 199.04 +3.60 35,889 89,181 +2,969
Jul18 180409 194.97 199.36 194.97 198.57 +3.39 20,901 51,118 +1,629
Aug18 180409 195.19 199.20 195.19 198.36 +3.25 11,756 30,544 +1,293
Sep18 180409 195.93 199.31 195.93 198.48 +3.14 7,051 25,430 +905
Oct18 180409 196.61 199.27 196.29 198.50 +2.98 3,718 12,215 +129
Nov18 180409 197.04 199.15 197.04 198.46 +2.84 2,184 10,857 -11
Dec18 180409 196.33 199.12 196.29 198.33 +2.72 6,973 51,788 +12
Jan19 180409 197.54 198.59 197.32 198.29 +2.62 543 9,163 -32
Feb19 180409 196.15 198.30 196.15 197.90 +2.51 417 3,609 +37
Mar19 180409 196.01 197.50 196.01 196.82 +2.36 268 2,957 -155
Apr19 180409 194.63 195.95 194.61 195.26 +2.31 233 2,189 +133
May19 180409 194.44 194.44 194.44 194.44 +2.27 31 1,172 +9
Jun19 180409 193.40 194.05 193.40 193.85 +2.06 321 5,189 +169
Total Volume and Open Interest 149,977 433,792 +3,824
RBOB Gasoline(NYM)
May18 180409 195.25 199.08 195.00 198.42 +2.95 56,153 137,992 -4,696
Jun18 180409 195.44 199.36 195.44 198.71 +2.86 41,136 86,565 +3,886
Jul18 180409 195.19 198.82 194.97 198.12 +2.79 20,620 55,728 +256
Aug18 180409 193.72 197.61 193.69 196.94 +2.95 11,393 33,203 +577
Sep18 180409 191.73 195.58 191.73 195.06 +3.11 9,164 35,579 +693
Oct18 180409 179.18 182.67 179.18 182.14 +3.11 3,358 16,531 +624
Nov18 180409 175.87 179.00 175.87 178.55 +2.99 2,084 17,865 +712
Dec18 180409 173.28 176.41 173.16 176.01 +2.91 3,474 26,688 +322
Jan19 180409 174.62 175.36 174.22 174.99 +2.85 534 10,000 +253
Feb19 180409 174.65 175.05 174.17 175.01 +2.86 193 1,484 +55
Total Volume and Open Interest 148,895 427,755 +2,729
e-miNY RBOB Gasoline(NYM)
May18 180409 198.40 198.42 198.40 198.40 +2.93 0 1 +0
Jun18 180409 198.70 198.71 198.70 198.70 +2.85      
Jul18 180409 198.10 198.12 198.10 198.10 +2.77      
Aug18 180409 196.90 196.94 196.90 196.90 +2.91      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180409 2.679 2.704 2.640 2.693 -0.008 160,236 393,203 +7,455
Jun18 180409 2.729 2.741 2.684 2.731 -0.016 60,990 119,711 +6,058
Jul18 180409 2.788 2.797 2.742 2.780 -0.024 38,754 172,603 +4,658
Aug18 180409 2.809 2.818 2.766 2.802 -0.023 18,073 63,925 +368
Sep18 180409 2.799 2.808 2.759 2.794 -0.022 17,499 114,772 +946
Oct18 180409 2.812 2.821 2.772 2.808 -0.021 23,985 129,246 +816
Nov18 180409 2.861 2.865 2.820 2.856 -0.020 10,077 45,276 +1,048
Dec18 180409 2.985 2.991 2.949 2.985 -0.018 7,311 53,064 -510
Jan19 180409 3.075 3.078 3.035 3.070 -0.018 11,206 74,471 +1,037
Feb19 180409 3.040 3.041 3.003 3.036 -0.017 4,328 35,703 +430
Mar19 180409 2.933 2.938 2.900 2.930 -0.015 8,383 66,832 +100
Apr19 180409 2.657 2.666 2.640 2.665 -0.001 8,520 73,074 +592
May19 180409 2.627 2.641 2.612 2.639 +0.002 4,526 27,081 +951
Jun19 180409 2.650 2.666 2.642 2.666 +0.002 896 14,926 -244
Jul19 180409 2.685 2.695 2.672 2.695 +0.002 621 13,315 -39
Aug19 180409 2.689 2.699 2.676 2.699 +0.002 661 11,535 +94
Total Volume and Open Interest 382,164 1,506,829 +25,272
Brent Crude Oil(ICE)
Jun18 180409 67.10 68.80 67.00 68.65 +1.54 270,818 606,587 -8,804
Jul18 180409 66.60 68.33 66.56 68.18 +1.50 146,302 327,305 +17,268
Aug18 180409 66.12 67.85 66.12 67.70 +1.46 75,421 167,372 +10,311
Sep18 180409 65.75 67.37 65.75 67.23 +1.41 62,485 180,984 +2,462
Oct18 180409 65.36 66.94 65.36 66.79 +1.35 27,755 99,281 -880
Nov18 180409 65.18 66.54 65.16 66.38 +1.29 20,644 96,753 +490
Dec18 180409 64.71 66.14 64.71 65.98 +1.24 63,395 268,202 +1,939
Jan19 180409 64.50 65.75 64.49 65.61 +1.19 5,361 53,649 +92
Feb19 180409 64.36 65.42 64.33 65.25 +1.12 3,455 36,702 -529
Mar19 180409 64.45 64.90 64.34 64.90 +1.07 4,283 37,838 -493
Apr19 180409 64.42 64.56 64.42 64.56 +1.02 730 13,703 -3
May19 180409 64.22 64.22 64.22 64.22 +0.97 1,299 19,150 +125
Jun19 180409 63.08 64.09 63.08 63.90 +0.93 12,242 87,268 +188
Jul19 180409 63.63 63.63 63.63 63.63 +0.90 959 24,171 +55
Total Volume and Open Interest 727,824 2,448,698 +23,356
Gas Oil(ICE)
Apr18 180409 601.50 615.25 601.50 613.25 +10.50 44,378 73,545 -9,525
May18 180409 600.25 613.50 599.25 611.50 +10.50 93,577 217,399 +1,848
Jun18 180409 596.75 609.25 595.75 607.50 +10.00 69,937 164,793 +6,976
Jul18 180409 593.00 605.50 592.50 604.00 +9.75 31,993 91,046 +4,054
Aug18 180409 592.00 604.25 591.50 602.50 +9.25 8,795 51,558 +850
Sep18 180409 592.75 603.75 592.50 601.75 +9.00 10,020 48,224 +309
Oct18 180409 591.00 602.50 590.50 600.50 +8.75 4,621 40,195 +622
Nov18 180409 588.00 599.25 588.00 597.50 +8.75 2,889 20,932 +63
Dec18 180409 585.75 596.75 585.75 595.00 +8.50 15,474 116,433 +800
Jan19 180409 586.00 594.50 585.00 593.00 +8.25 2,423 21,587 +631
Total Volume and Open Interest 293,188 1,026,602 +8,799
Ethanol(CBOT)
May18 180409 1.430 1.464 1.415 1.459 +0.025 577 1,068 +3
Jun18 180409 1.428 1.470 1.428 1.465 +0.020 134 454 +25
Jul18 180409 1.470 1.477 1.469 1.477 +0.020 11 278 +1
Aug18 180409 1.483 1.483 1.483 1.483 +0.020 9 24 +7
Sep18 180409 1.480 1.486 1.480 1.486 +0.012 28 110 +2
Oct18 180409 1.481 1.481 1.481 1.481 +0.012 0 10 +0
Nov18 180409 1.471 1.471 1.471 1.471 +0.012 0 16 +0
Dec18 180409 1.466 1.466 1.466 1.466 +0.012 0 38 +0
Total Volume and Open Interest 759 1,998 +38
WTI Crude Oil(ICE)
May18 180409 62.01 63.61 61.99 63.42 +1.36 36,149 64,627 -1,678
Jun18 180409 62.10 63.61 62.06 63.43 +1.33 50,247 91,847 -1,435
Jul18 180409 61.95 63.44 61.91 63.26 +1.30 31,368 45,057 +518
Aug18 180409 61.89 63.09 61.80 62.91 +1.27 16,597 25,831 +235
Sep18 180409 61.45 62.67 61.42 62.50 +1.24 14,286 32,630 -1,117
Oct18 180409 61.12 62.24 61.05 62.08 +1.21 3,700 15,246 +84
Nov18 180409 60.79 61.83 60.75 61.68 +1.18 1,809 16,416 -378
Dec18 180409 60.34 61.44 60.34 61.29 +1.15 12,337 120,355 +1,660
Jan19 180409 60.38 60.93 60.38 60.89 +1.11 478 8,032 +100
Feb19 180409 60.46 60.46 60.46 60.46 +1.08 271 5,551 -17
Mar19 180409 60.04 60.04 60.04 60.04 +1.04 513 8,806 +187
Apr19 180409 59.63 59.63 59.63 59.63 +0.99 34 1,839 -2
May19 180409 59.24 59.24 59.24 59.24 +0.95 28 2,563 +11
Jun19 180409 58.56 58.99 58.53 58.84 +0.91 2,833 30,451 +1,539
Jul19 180409 58.44 58.44 58.44 58.44 +0.86 55 2,080 +44
Aug19 180409 58.07 58.07 58.07 58.07 +0.84 42 1,359 +29
Total Volume and Open Interest 172,739 574,092 +144
US Dollar Index(ICE)
Jun18 180409 89.850 89.980 89.510 89.535 -0.247 25,718 29,790 -110
Sep18 180409 89.435 89.500 89.095 89.115 -0.243 95 967 -16
Dec18 180409 88.980 88.980 88.700 88.700 -0.243 51 385 +47
Total Volume and Open Interest 25,869 31,150 -82
Australian Dollar(CME)
Jun18 180409 76.70 77.12 76.53 77.05 +0.35 79,532 106,480 +1,169
Sep18 180409 76.84 77.16 76.62 77.10 +0.36 50 736 -36
Dec18 180409 77.16 77.16 77.16 77.16 +0.35 0 386 +0
Total Volume and Open Interest 81,014 109,210 +915
British Pound(CME)
Jun18 180409 141.25 142.04 141.18 141.73 +0.47 107,884 167,997 -2,928
Sep18 180409 142.00 142.53 141.88 142.29 +0.47 11 526 -4
Dec18 180409 142.89 142.89 142.89 142.89 +0.47 100 134 +89
Total Volume and Open Interest 110,545 171,186 -2,971
Canadian Dollar(CME)
Jun18 180409 78.36 78.93 78.11 78.84 +0.48 70,702 120,083 +1,879
Sep18 180409 78.50 79.04 78.46 78.98 +0.48 18 2,708 +1
Dec18 180409 78.63 79.13 78.39 79.11 +0.48 32 3,613 -3
Mar19 180409 78.53 79.23 78.53 79.23 +0.48 18 73 +5
Total Volume and Open Interest 70,866 126,911 +1,865
Japanese Yen(CME)
Jun18 180409 93.96 94.20 93.69 94.06 +0.05 133,614 153,045 +4,069
Sep18 180409 94.50 94.80 94.41 94.68 +0.04 86 773 -21
Dec18 180409 95.06 95.40 95.06 95.35 +0.04 10 526 +0
Total Volume and Open Interest 135,291 156,019 +4,298
Swiss Franc(CME)
Jun18 180409 104.85 105.19 104.65 105.15 +0.24 18,844 49,856 +735
Sep18 180409 106.02 106.02 106.02 106.02 +0.24 5 84 +5
Dec18 180409 106.70 106.97 106.70 106.97 +0.24 3 37 +1
Total Volume and Open Interest 18,852 49,991 +741
EuroFX(CME)
Jun18 180409 123.38 123.93 123.22 123.83 +0.34 198,269 484,224 +3,203
Sep18 180409 124.22 124.78 124.17 124.73 +0.34 268 3,100 -42
Dec18 180409 125.26 125.70 125.15 125.67 +0.34 59 3,544 +21
Total Volume and Open Interest 202,393 495,359 +3,233
Mexican Peso(CME)
Apr18 180409 546.13 546.13 546.13 546.13 +1.13      
May18 180409 543.75 543.75 543.75 543.75 +1.00      
Total Volume and Open Interest 52,667 216,673 +2,496
Brazilian Real(CME)
May18 180409 295.50 297.00 290.20 293.75 -1.80 2,217 24,588 -81
Jun18 180409 295.30 296.65 292.00 292.95 -1.80 345 6,860 +322
Jul18 180409 292.25 292.25 292.25 292.25 -1.95 0 50 +0
Aug18 180409 291.40 291.40 291.40 291.40 -1.95      
Total Volume and Open Interest 2,562 31,551 +241
30-Year T-Bonds(CBOT)
Jun18 180409 146~000 146~100 145~140 146~020 +0~010 213,961 767,085 -1,062
Sep18 180409 145~010 145~060 144~210 145~060 +0~010 57 93 -2
Dec18 180409 144~150 144~150 144~150 144~150 +0~010      
Total Volume and Open Interest 214,018 767,178 -1,064
10-Year T-Notes(CBOT)
Jun18 180409 120~315 121~005 120~230 120~290 -0~035 1,160,720 3,443,868 +3,792
Sep18 180409 120~185 120~205 120~150 120~205 -0~035 195 1,607 +156
Dec18 180409 120~165 120~165 120~165 120~165 -0~035      
Total Volume and Open Interest 1,160,915 3,445,475 +3,948
5-Year T-Notes(CBOT)
Jun18 180409 114~122 114~126 114~066 114~100 -0~024 671,866 3,410,704 +27,500
Sep18 180409 114~004 114~004 113~310 114~000 -0~020 0 6 +0
Dec18 180409 114~002 114~002 114~002 114~002 -0~020      
Total Volume and Open Interest 671,866 3,410,710 +27,500
2 Year T-Notes(CBOT)
Jun18 180409 106~110 106~110 106~086 106~094 -0~010 277,567 1,936,917 +18,153
Sep18 180409 106~036 106~036 106~036 106~036 -0~010      
Dec18 180409 106~036 106~036 106~036 106~036 -0~010      
Total Volume and Open Interest 277,567 1,936,917 +18,153
Eurodollars(CME)
Jun18 180409 97.680 97.695 97.660 97.695 +0.015 220,169 1,790,594 +12,528
Sep18 180409 97.610 97.620 97.590 97.615 +0.005 208,861 1,494,712 +5,346
Dec18 180409 97.510 97.510 97.480 97.505 unch 264,870 2,067,478 -10,913
Mar19 180409 97.425 97.425 97.400 97.415 unch 147,860 1,416,309 +9,769
Jun19 180409 97.330 97.335 97.310 97.320 -0.005 158,668 1,531,989 +7,128
Sep19 180409 97.275 97.275 97.250 97.265 -0.005 160,878 942,654 -13,269
Dec19 180409 97.215 97.220 97.190 97.205 -0.005 297,818 2,190,119 -7,010
Mar20 180409 97.195 97.205 97.170 97.190 -0.005 137,175 942,844 +19,949
Jun20 180409 97.185 97.195 97.160 97.180 -0.005 99,078 944,326 +12,247
Sep20 180409 97.170 97.185 97.145 97.165 -0.010 83,798 682,781 +774
Dec20 180409 97.145 97.155 97.120 97.140 -0.010 86,516 884,458 +6,816
Mar21 180409 97.145 97.160 97.120 97.140 -0.010 88,770 334,824 -16,105
Jun21 180409 97.140 97.155 97.115 97.140 -0.005 44,744 257,873 -1,357
Sep21 180409 97.135 97.145 97.105 97.135 -0.005 31,046 176,024 -332
Dec21 180409 97.120 97.130 97.085 97.115 -0.005 33,002 308,346 -88
Mar22 180409 97.115 97.125 97.080 97.110 -0.005 28,934 123,227 -4,460
Jun22 180409 97.110 97.115 97.070 97.100 -0.005 19,123 84,064 -1,744
Sep22 180409 97.095 97.110 97.065 97.095 -0.005 15,496 60,139 -576
Total Volume and Open Interest 2,249,355 205,160 +21,868
Ultra T-Bond(CBOT)
Jun18 180409 159~04 159~23 158~11 159~11 +0~03 96,720 939,255 +1,727
Sep18 180409 158~20 158~20 158~20 158~20 +0~04 500 1,213 +500
Dec18 180409 158~20 158~20 158~20 158~20 +0~04      
Total Volume and Open Interest 97,220 940,468 +2,227
Ultra 10-Yr T-Note(CBOT)
Jun18 180409 129~155 129~190 129~035 129~140 -0~025 110,011 552,460 +4,659
Sep18 180409 128~240 128~240 128~240 128~240 -0~025      
Dec18 180409 128~240 128~240 128~240 128~240 -0~025      
Total Volume and Open Interest 110,011 552,460 +4,659
30 Day Federal Funds(CBOT)
Apr18 180409 98.315 98.317 98.315 98.317 unch 833 353,949 -455
May18 180409 98.310 98.315 98.310 98.310 -0.005 13,088 198,531 -434
Jun18 180409 98.210 98.210 98.205 98.210 -0.010 6,122 138,376 +1,966
Jul18 180409 98.135 98.135 98.120 98.120 -0.015 31,937 278,466 +1,858
Aug18 180409 98.115 98.115 98.095 98.100 -0.020 16,718 174,837 -6,052
Sep18 180409 98.105 98.105 98.090 98.090 -0.020 4,442 68,771 -138
Total Volume and Open Interest 179,376 2,343,423 -518
Japanese Govt Bonds(SGX)
Jun18 180409 150.86 150.95 150.86 150.91 +0.09 970 19,975 +13
Sep18 180409 150.91 150.91 150.91 150.91 +0.09      
Dec18 180409 150.91 150.91 150.91 150.91 +0.09      
Total Volume and Open Interest 970 19,975 +13
Euro-Buxl(EUREX)
Jun18 180409 165.22 165.42 164.80 164.98 -0.38 53,061 254,545 -17,208
Sep18 180409 171.20 171.20 170.92 170.92 -0.42 501 1,675 -95
Dec18 180409 170.92 170.92 170.92 170.92 -0.42      
Total Volume and Open Interest 53,562 267,555 -5,968
Euro-Bund(EUREX)
Jun18 180409 159.44 159.49 159.24 159.30 -0.20 720,300 1,838,228 -212,996
Sep18 180409 159.23 159.27 159.11 159.11 -0.18 286 1,714 -28
Dec18 180409 157.30 157.30 157.30 157.30 -0.20      
Total Volume and Open Interest 720,586 2,004,920 -48,046
Euro-Bobl(EUREX)
Jun18 180409 131.20 131.22 131.10 131.11 -0.11 402,971 1,459,528 -153,473
Sep18 180409 130.54 130.54 130.52 130.52 -0.08 0 1 +0
Dec18 180409 130.52 130.52 130.52 130.52 -0.08      
Total Volume and Open Interest 402,971 1,552,728 -60,274
Euro-Schatz(EUREX)
Jun18 180409 111.93 111.94 111.90 111.91 -0.03 358,028 1,731,288 -115,815
Sep18 180409 111.75 111.76 111.75 111.76 unch 0 75 +0
Dec18 180409 111.76 111.76 111.76 111.76 unch      
Total Volume and Open Interest 358,028 1,792,663 -54,515
3-Mth Euribor(EUREX)
Jun18 180409 100.325 100.325 100.325 100.325 unch 15 5,100 +0
Sep18 180409 100.320 100.320 100.320 100.320 +0.005 6 3,426 +0
Dec18 180409 100.305 100.305 100.305 100.305 +0.005 0 13,118 +0
Total Volume and Open Interest 21 34,169 -8
Long Gilt(LIFFE)
Jun18 180409 122~12 122~13 122~06 122~11 -0~03 193,654 726,036 +9,608
Sep18 180409 121~13 121~13 121~13 121~13 -0~03      
Total Volume and Open Interest 193,654 726,036 +9,608
3-Mth Short Sterling(LIFFE)
Jun18 180409 99.10 99.11 99.09 99.11 +0.01 63,910 758,723 -12,169
Sep18 180409 99.01 99.03 99.00 99.03 +0.02 34,727 476,523 -911
Dec18 180409 98.92 98.94 98.91 98.94 +0.02 53,238 495,890 -1,845
Mar19 180409 98.83 98.86 98.83 98.86 +0.02 41,815 353,770 -11,633
Jun19 180409 98.76 98.78 98.75 98.78 +0.02 47,497 378,755 -5,500
Sep19 180409 98.69 98.72 98.69 98.71 +0.01 47,330 198,833 -2,353
Total Volume and Open Interest 529,558 3,816,174 -30,761
3-Mth Euribor(LIFFE)
Jun18 180409 100.320 100.325 100.320 100.320 unch 21,397 575,917 -5,160
Sep18 180409 100.310 100.315 100.310 100.315 unch 48,152 561,253 +6,341
Dec18 180409 100.300 100.305 100.295 100.300 unch 38,539 560,788 -3,487
Total Volume and Open Interest 680,115 4,926,997 +44,624
3-Mth Aus T-Bills(SFE)
Jun18 180409 98.08 98.08 98.05 98.07 -0.01 42,916 200,169 -6,502
Sep18 180409 98.07 98.08 98.05 98.06 -0.02 47,696 252,457 +4,206
Dec18 180409 98.01 98.03 98.00 98.01 -0.01 43,624 220,940 -314
Mar19 180409 97.93 97.95 97.93 97.94 unch 19,841 166,081 +3,435
Jun19 180409 97.85 97.88 97.85 97.86 unch 15,172 111,202 +182
Sep19 180409 97.77 97.79 97.76 97.78 unch 13,806 100,087 +1,982
Dec19 180409 97.69 97.72 97.69 97.71 +0.01 7,119 63,455 +217
Mar20 180409 97.62 97.65 97.62 97.64 +0.01 3,697 33,110 +617
Jun20 180409 97.56 97.58 97.55 97.58 +0.02 72 3,521 +15
Sep20 180409 97.52 97.53 97.52 97.53 +0.02 88 3,638 +18
Total Volume and Open Interest 195,118 1,157,317 +4,387
10-Year Aus T-Bonds(SFE)
Jun18 180409 97.33 97.36 97.31 97.32 -0.01 197,770 1,157,720 +5,997
Sep18 180409 97.32 97.32 97.32 97.32 -0.01 0 202 +0
Total Volume and Open Interest 197,770 1,157,922 +5,997
3-Year Aus T-Bonds(SFE)
Jun18 180409 97.82 97.86 97.82 97.83 +0.00 189,764 951,247 +9,413
Sep18 180409 97.83 97.83 97.83 97.83 +0.00      
Total Volume and Open Interest 189,764 951,247 +9,413
Gold(CMX)
Apr18 180409 1333.0 1337.5 1327.0 1336.3 +4.4 258 1,635 -72
Jun18 180409 1338.0 1341.5 1330.1 1340.1 +4.0 280,395 369,625 -7,252
Aug18 180409 1343.2 1347.1 1336.6 1346.2 +3.9 3,515 52,674 -433
Oct18 180409 1348.0 1353.2 1342.9 1352.3 +3.8 637 7,029 +161
Dec18 180409 1355.9 1360.0 1349.3 1358.9 +3.9 2,238 48,750 +1,060
Feb19 180409 1361.4 1365.2 1361.0 1365.2 +3.8 69 2,571 +20
Apr19 180409 1368.0 1371.5 1366.8 1371.5 +3.8 352 2,691 +151
Jun19 180409 1373.6 1378.1 1373.6 1378.1 +3.7 26 2,374 -1
Aug19 180409 1384.9 1384.9 1384.9 1384.9 +3.7 1 67 -1
Oct19 180409 1391.7 1391.7 1391.7 1391.7 +3.7 0 28 +0
Dec19 180409 1398.8 1398.8 1398.5 1398.5 +3.7 40 3,446 -13
Feb20 180409 1405.1 1405.1 1405.1 1405.1 +3.7      
Total Volume and Open Interest 288,119 493,317 -6,393
Silver(CMX)
May18 180409 1642.0 1654.0 1629.5 1652.9 +16.7 76,784 151,047 -1,510
Jul18 180409 1647.0 1661.0 1638.0 1660.5 +16.3 5,541 54,207 +1,936
Sep18 180409 1649.5 1670.0 1649.5 1669.3 +15.9 777 14,291 +402
Dec18 180409 1669.0 1683.0 1664.0 1682.8 +15.5 1,460 20,414 +930
Mar19 180409 1684.5 1697.0 1675.5 1696.1 +15.1 56 659 +1
May19 180409 1706.5 1706.5 1706.1 1706.1 +15.1 3 102 +3
Jul19 180409 1710.0 1715.6 1710.0 1715.6 +15.1 0 574 +0
Total Volume and Open Interest 84,660 242,895 +1,760
Platinum(NYMEX)
Apr18 180409 933.9 933.9 933.9 933.9 +21.9 26 22 -3
Jul18 180409 921.1 940.5 920.0 939.4 +21.9 21,190 72,894 +167
Oct18 180409 927.6 946.4 927.1 945.6 +22.0 656 3,804 +390
Jan19 180409 950.9 952.5 950.9 952.5 +22.0 10 47 +5
Total Volume and Open Interest 21,909 76,805 +560
Palladium(NYMEX)
Jun18 180409 898.50 934.00 895.85 932.50 +37.35 6,965 21,123 +128
Sep18 180409 899.90 930.00 899.90 928.85 +36.55 242 2,287 +188
Dec18 180409 923.25 923.25 923.25 923.25 +36.55 6 138 -5
Total Volume and Open Interest 7,219 23,554 +317
Copper(CMX)
May18 180409 304.25 308.55 303.55 307.70 +1.85 110,467 131,576 -6,201
Jul18 180409 306.10 310.35 305.60 309.55 +1.75 21,746 69,997 +1,758
Sep18 180409 308.15 312.00 307.80 311.30 +1.65 3,880 34,696 +718
Dec18 180409 311.85 314.25 311.40 313.60 +1.65 1,284 20,167 -143
Mar19 180409 315.00 315.65 314.55 315.65 +1.65 274 8,583 -13
Total Volume and Open Interest 138,607 285,125 -4,470
E-mini DJIA Index(CBOT)
Jun18 180409 23948 24346 23911 24012 +86 274,168 97,088 -1,509
Sep18 180409 24019 24378 23943 24040 +85 1,846 2,227 +1,576
Dec18 180409 24111 24126 24063 24063 +85 93 143 +77
Mar19 180409 24092 24092 24092 24092 +96 1 1 +0
Total Volume and Open Interest 276,108 99,459 +144
S & P 500(CME)
Jun18 180409 2612.70 2627.00 2610.60 2619.10 +13.40 3,153 62,483 +415
Sep18 180409 2623.00 2640.10 2623.00 2623.00 +12.90 7,502 7,527 +7,502
Dec18 180409 2627.10 2643.80 2627.10 2627.10 +13.30 0 300 +0
Mar19 180409 2633.80 2650.50 2633.80 2633.80 +13.30      
Total Volume and Open Interest 10,655 70,310 +7,917
S & P 500 E-Mini(CME)
Jun18 180409 2607.50 2653.75 2607.50 2619.00 +13.25 1,642,890 2,914,793 -22,843
Sep18 180409 2613.00 2657.25 2613.00 2623.00 +13.00 9,843 81,064 +2,059
Dec18 180409 2620.25 2657.50 2620.25 2627.00 +13.25 1,612 35,913 +1,071
Mar19 180409 2633.75 2664.25 2633.75 2633.75 +13.25 0 113 +0
Total Volume and Open Interest 1,654,345 3,031,883 -19,713
NASDAQ 100 E-Mini(CME)
Jun18 180409 6463.00 6618.00 6460.00 6497.00 +42.25 495,024 238,723 -8,517
Sep18 180409 6494.00 6641.50 6488.50 6523.50 +42.00 869 10,360 +55
Dec18 180409 6566.00 6566.00 6550.00 6550.00 +41.25 1 48 -1
Total Volume and Open Interest 495,894 249,133 -8,463
S&P Midcap 400(CME) e-Mini
Jun18 180409 1859.90 1881.10 1853.20 1855.70 +1.60 13,075 76,846 -662
Sep18 180409 1870.80 1870.80 1862.80 1862.80 +2.10 1 3 +1
Dec18 180409 1868.70 1877.60 1868.70 1868.70 +3.60      
Total Volume and Open Interest 13,076 76,849 -661
Volatility Index(CBOE)
Apr18 180409 20.90 20.90 19.80 20.83 +0.20 78,799 117,935 -7,059
May18 180409 19.50 19.85 19.15 19.83 +0.30 65,857 116,829 +4,375
Jun18 180409 19.30 19.40 18.85 19.38 +0.15 22,664 43,753 -39
Jul18 180409 19.50 19.53 19.02 19.53 +0.10 6,978 30,228 +217
Total Volume and Open Interest 191,223 381,872 +117
S & P 600(CME)
Jun18 180409 932.40 932.40 932.40 932.40 -2.30      
Sep18 180409 933.40 933.40 933.40 933.40 -2.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180409 1517.00 1537.40 1513.60 1519.10 +3.40 4,970 8,257 +20
Total Volume and Open Interest 4,970 8,257 +20
Nikkei 225(CME)
Jun18 180409 21485 21835 21485 21625 +165 12,458 44,891 +595
Sep18 180409 21625 21625 21625 21625 +165 0 13 +0
Total Volume and Open Interest 12,458 44,904 +595
Nikkei 225(SGX)
Jun18 180409 21690 21760 21300 21730 +60 109,838 155,215 +2,609
Sep18 180409 21695 21695 21695 21695 +70 0 139 +0
Dec18 180409 21560 21560 21560 21560 +75 0 3,461 +0
Total Volume and Open Interest 83,712 171,782 -2,983
Nikkei 225 Mini(JPX)
Jun18 180409 21685 21740 21310 21730 +80 1,018,015 410,051 +968
Sep18 180409 21635 21685 21260 21660 +100 5,904 8,089 +243
Dec18 180409 21450 21525 21100 21520 +80 377 3,189 +69
Total Volume and Open Interest 1,084,068 592,951 +9,492
Nikkei 225(JPX)
Jun18 180409 21680 21740 21300 21730 +80 67,818 330,123 -4,646
Sep18 180409 21620 21680 21280 21660 +100 217 8,311 +5
Dec18 180409 21290 21520 21290 21520 +80 10 43,923 +1,502
Total Volume and Open Interest 68,055 432,957 -2,939
Nikkei 225(CME) Yen
Jun18 180409 21420 21800 21420 21595 +170 41,271 64,697 +1,388
Sep18 180409 21540 21720 21540 21540 +170 3 4 +1
Dec18 180409 21325 21325 21325 21325 +185      
Total Volume and Open Interest 41,274 64,702 +1,389
Nikkei 225(CME) e-Mini Yen
Jun18 180409 21600 21600 21590 21600 +170 2 12 +0
Sep18 180409 21540 21540 21540 21540 +170      
Dec18 180409 21330 21330 21320 21330 +190      
Total Volume and Open Interest 2 12 +0
CAC 40(EURONEXT)
Apr18 180409 5239.5 5279.5 5235.5 5252.5 +5.5 76,798 304,345 -1,061
May18 180409 5185.0 5220.0 5180.0 5195.0 +5.5 119 2,506 -611
Jun18 180409 5138.5 5157.0 5121.5 5133.5 +5.5 73 32,670 -19
Total Volume and Open Interest 76,990 369,535 -1,691
Hang Seng Index(HKFE)
Apr18 180409 29848 30580 29752 30283 +446 225,223 114,327 +1,649
May18 180409 29685 30318 29610 30101 +444 769 837 +370
Jun18 180409 29571 30201 29502 29996 +442 861 9,479 +154
Total Volume and Open Interest 227,021 132,643 +2,091
DAX(EUREX)
Jun18 180409 12258.0 12380.0 12209.0 12256.0 +27.5 109,425 108,307 -28,274
Sep18 180409 12255.5 12355.5 12223.0 12238.5 +27.5 96 3,116 -42
Dec18 180409 12222.5 12222.5 12222.5 12222.5 +28.5 7 95 -3
Total Volume and Open Interest 109,528 134,574 -5,263
Mini-DAX(EUREX)
Jun18 180409 12260.0 12380.0 12208.0 12256.0 +27.5 39,651 8,658 -4,294
Sep18 180409 12247.0 12352.0 12199.0 12238.5 +27.5 111 690 -43
Dec18 180409 12222.5 12222.5 12222.5 12222.5 +28.5 0 3 +0
Total Volume and Open Interest 39,762 13,360 -328
DJ EuroSTOXX 50(EUREX)
Jun18 180409 3324 3354 3323 3333 +11 1,226,429 3,778,299 -80,403
Sep18 180409 3313 3342 3313 3323 +11 139 80,619 +13,023
Dec18 180409 3301 3314 3298 3305 +11 10 15,805 -11
Total Volume and Open Interest 1,226,578 3,874,723 -67,391
Swiss Market Index(EUREX)
Jun18 180409 8570 8624 8536 8559 +8 44,196 261,115 -11,045
Sep18 180409 8516 8567 8516 8531 +9 18 436 -10
Dec18 180409 8514 8514 8514 8514 +8 0 9 +0
Total Volume and Open Interest 44,214 271,809 -806
FT-SE 100(EURONEXT)
Jun18 180409 7092.00 7146.50 7071.50 7114.00 +16.50 121,202 637,013 +879
Sep18 180409 7036.00 7069.50 7036.00 7046.00 +16.50 4 116 +0
Dec18 180409 7012.00 7012.00 7012.00 7012.00 +16.50 1 1,041 +1
Total Volume and Open Interest 121,207 638,170 +880
SPI 200(SFE)
Jun18 180409 5778.0 5799.0 5725.0 5793.0 +21.0 53,737 257,235 -249
Sep18 180409 5734.0 5734.0 5734.0 5734.0 +20.0 0 2,758 +0
Dec18 180409 5722.0 5722.0 5722.0 5722.0 +20.0 0 3,159 +0
Total Volume and Open Interest 53,966 263,806 -241
FTSE MIB(ISE)
Jun18 180409 22550.00 22650.00 22470.00 22580.00 +143.00 27,097 41,974 +1,502
Sep18 180409 22405.00 22500.00 22350.00 22448.00 +143.00 35 80 +11
Dec18 180409 22280.00 22330.00 22280.00 22313.00 +138.00 0 7 +0
Total Volume and Open Interest 27,132 42,061 +1,513
KOSPI 200(KFE)
Jun18 180409 312.50 314.70 308.55 314.10 +1.75      
Sep18 180409 312.95 315.20 309.60 314.60 +1.70      
Dec18 180409 312.95 315.60 312.95 314.95 +2.90      
Total Volume and Open Interest 233,227 311,964 +6,962
GSCI(CME)
Apr18 180409 450.90 450.90 450.90 450.90 +7.75 256 12,938 -242
May18 180409 448.70 452.25 448.70 451.80 +7.35 251 2,275 +249
Jun18 180409 452.35 452.35 452.35 452.35 +7.35      
Total Volume and Open Interest 507 15,213 +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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf