MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 10, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180410 1045.50 1064.00 1045.00 1050.00 +3.00 164,385 290,145 -6,666
Jul18 180410 1056.00 1074.00 1055.25 1060.25 +2.75 110,814 315,250 +13,466
Aug18 180410 1057.25 1074.00 1056.25 1061.25 +2.75 12,919 37,669 +1,904
Sep18 180410 1047.25 1064.00 1046.75 1052.50 +4.00 2,696 12,028 +176
Nov18 180410 1042.00 1059.00 1041.00 1048.00 +4.75 55,696 195,933 -1,080
Jan19 180410 1045.75 1062.00 1044.50 1051.50 +5.00 5,638 24,613 +887
Mar19 180410 1034.75 1051.50 1034.00 1042.50 +6.00 4,229 25,826 +872
May19 180410 1033.00 1045.75 1032.00 1038.50 +5.00 1,124 5,788 +92
Jul19 180410 1038.50 1046.25 1035.00 1040.75 +5.50 505 7,440 +99
Aug19 180410 1035.25 1035.25 1035.25 1035.25 +5.00 82 129 +6
Sep19 180410 1018.25 1018.25 1018.25 1018.25 +5.00 0 42 +0
Nov19 180410 1000.00 1007.50 997.50 1003.25 +5.75 244 6,108 +12
Jan20 180410 1005.75 1005.75 1005.75 1005.75 +5.75 2 42 +1
Mar20 180410 1003.75 1003.75 1003.75 1003.75 +5.50 0 2 +0
Total Volume and Open Interest 358,335 921,133 +9,770
Soybean Meal(CBOT)
May18 180410 390.10 391.00 383.70 383.90 -5.70 59,888 157,611 -7,728
Jul18 180410 393.70 395.20 387.80 388.00 -5.70 62,399 160,296 +9,839
Aug18 180410 390.80 393.10 386.10 386.40 -4.80 7,612 30,073 +760
Sep18 180410 387.20 390.40 383.70 384.00 -4.00 3,684 18,234 +687
Oct18 180410 384.60 386.70 380.80 380.90 -3.50 4,572 23,181 +1,530
Dec18 180410 382.10 384.80 378.70 378.80 -3.20 17,696 65,937 +2,060
Jan19 180410 376.80 380.00 374.50 374.80 -2.60 1,532 9,750 +243
Mar19 180410 363.20 367.70 362.60 363.60 -0.90 826 11,842 +39
May19 180410 359.00 361.70 356.90 358.70 unch 164 6,503 +52
Jul19 180410 357.30 360.40 354.60 358.00 +0.10 89 4,009 +13
Total Volume and Open Interest 158,507 492,884 +7,498
Soybean Oil(CBOT)
May18 180410 31.49 31.89 31.44 31.85 +0.33 52,432 196,779 -671
Jul18 180410 31.77 32.16 31.71 32.13 +0.34 40,764 161,170 +6,931
Aug18 180410 31.89 32.30 31.85 32.26 +0.33 5,735 29,649 +90
Sep18 180410 32.06 32.46 32.02 32.45 +0.36 3,649 22,794 +714
Oct18 180410 32.18 32.62 32.16 32.60 +0.36 2,399 18,425 +102
Dec18 180410 32.55 32.96 32.48 32.95 +0.38 13,053 75,544 +3,953
Jan19 180410 32.81 33.25 32.77 33.23 +0.39 1,425 14,467 +521
Mar19 180410 33.25 33.52 33.07 33.51 +0.38 865 10,524 +258
May19 180410 33.44 33.78 33.35 33.78 +0.37 67 3,353 -17
Jul19 180410 33.61 34.06 33.61 34.06 +0.39 85 2,831 +44
Total Volume and Open Interest 120,496 538,933 +11,925
Canola(WCE)
May18 180410 531.6 531.6 526.7 527.1 -3.9 12,823 65,215 -3,057
Jul18 180410 536.7 537.1 532.4 532.7 -4.0 13,329 74,687 +4,236
Nov18 180410 521.5 522.0 519.6 519.9 -1.8 5,313 76,153 +2,789
Jan19 180410 525.0 525.9 523.1 523.9 -1.4 717 7,366 +290
Mar19 180410 526.3 527.0 524.9 524.9 -1.4 28 1,210 +15
Total Volume and Open Interest 32,210 224,954 +4,273
Corn(CBOT)
May18 180410 390.00 392.25 388.50 389.25 -1.50 309,023 497,638 -26,653
Jul18 180410 398.25 400.50 396.50 397.75 -1.25 223,334 578,976 +19,992
Sep18 180410 405.25 407.50 403.50 404.75 -1.25 41,608 235,163 -2,308
Dec18 180410 414.00 416.50 412.50 414.00 -0.75 65,491 397,226 +1,160
Mar19 180410 421.00 423.50 419.75 421.50 -0.50 6,270 84,308 +416
May19 180410 425.00 427.75 424.25 426.00 -0.25 1,310 19,362 +146
Jul19 180410 429.00 431.75 428.00 430.00 -0.25 2,121 28,492 +546
Sep19 180410 414.50 417.00 414.00 414.50 -0.75 194 4,239 +81
Dec19 180410 415.75 418.25 415.00 415.50 -0.75 1,166 26,969 +200
Mar20 180410 424.75 425.75 423.50 423.50 -0.75 131 761 +54
Total Volume and Open Interest 650,717 1,874,477 -6,329
Wheat(CBOT)
May18 180410 492.00 494.00 481.75 492.00 +1.25 76,592 188,245 -10,963
Jul18 180410 507.25 510.50 497.75 508.50 +2.50 46,507 153,350 +2,491
Sep18 180410 524.75 527.50 515.00 525.75 +3.25 11,550 61,620 +663
Dec18 180410 545.25 549.75 537.50 548.50 +3.75 8,782 63,788 +1,826
Mar19 180410 562.25 566.50 554.50 565.75 +3.75 1,569 19,539 +402
May19 180410 570.00 574.75 563.00 574.25 +3.50 238 2,032 +69
Total Volume and Open Interest 145,812 496,403 -5,372
Wheat(KCBT)
May18 180410 522.50 525.25 513.75 521.75 -1.00 38,174 90,208 -9,495
Jul18 180410 542.00 544.25 532.50 540.50 -1.25 28,695 96,271 +75
Sep18 180410 562.25 562.75 551.00 559.50 -0.75 6,407 44,503 +297
Dec18 180410 582.25 585.75 573.25 583.00 +0.25 4,013 31,892 +612
Mar19 180410 596.50 599.00 586.50 597.00 +1.00 1,033 14,108 +85
May19 180410 602.25 606.00 594.25 603.75 +0.75 154 1,756 +28
Jul19 180410 602.00 608.25 598.50 607.00 unch 133 1,975 +64
Total Volume and Open Interest 78,633 281,082 -8,317
Wheat(MGE)
May18 180410 624.00 634.00 620.00 626.50 unch 6,945 28,673 -859
Jul18 180410 636.50 643.50 630.50 636.25 -0.25 6,131 18,545 +1,774
Sep18 180410 640.25 647.00 635.50 641.25 unch 1,520 9,218 +203
Dec18 180410 648.00 653.25 644.00 650.50 unch 826 6,707 +44
Mar19 180410 655.25 660.00 652.25 658.25 unch 69 1,154 +1
May19 180410 655.00 664.75 655.00 663.25 -0.50 10 158 +5
Total Volume and Open Interest 15,526 64,619 +1,186
Oats(CBOT)
May18 180410 237.50 238.25 231.00 236.50 -0.75 219 4,096 -52
Jul18 180410 243.50 244.00 237.50 242.75 -0.75 117 2,138 +52
Sep18 180410 247.25 247.25 247.25 247.25 unch 0 61 +0
Dec18 180410 253.00 256.25 253.00 256.25 +0.50 0 524 +0
Total Volume and Open Interest 336 6,849 +0
Rough Rice(CBOT)
May18 180410 12.80 12.87 12.71 12.77 -0.05 524 4,983 -174
Jul18 180410 12.90 12.97 12.82 12.89 -0.02 230 2,048 +187
Sep18 180410 12.13 12.16 12.06 12.10 -0.06 75 1,270 +39
Nov18 180410 11.99 11.99 11.99 11.99 +0.03 1 25 +0
Total Volume and Open Interest 831 8,327 +53
Live Cattle(CME)
Apr18 180410 112.650 113.680 112.150 112.800 +0.765 8,575 19,857 -8,530
Jun18 180410 103.080 104.200 101.680 102.100 -0.400 31,851 157,983 -1,527
Aug18 180410 103.250 104.135 101.830 102.300 -0.450 13,621 79,450 +387
Oct18 180410 107.200 108.035 105.900 106.450 -0.280 8,256 47,841 +574
Dec18 180410 111.035 112.150 110.135 110.900 unch 4,068 28,567 +700
Feb19 180410 112.850 113.680 111.930 112.635 +0.250 1,393 8,478 +331
Total Volume and Open Interest 68,316 348,284 -7,894
Feeder Cattle(CME)
Apr18 180410 135.130 136.380 133.500 134.825 +0.375 2,562 6,251 -840
May18 180410 136.075 137.650 134.325 135.285 -0.250 10,533 20,146 -765
Aug18 180410 141.580 142.850 140.080 140.630 -0.420 6,622 14,582 +330
Sep18 180410 142.950 144.250 141.400 142.330 -0.105 1,188 2,637 +38
Oct18 180410 143.485 144.685 141.850 142.985 unch 1,087 3,410 +85
Nov18 180410 143.300 144.350 141.550 142.735 unch 374 1,770 +12
Jan19 180410 139.380 140.250 137.330 138.700 -0.050 120 962 +58
Total Volume and Open Interest 22,486 49,758 -1,082
Lean Hogs(CME)
Apr18 180410 53.250 54.100 53.250 53.500 +0.600 4,777 14,987 -1,416
May18 180410 67.400 68.785 67.350 67.450 +0.120 504 3,626 +90
Jun18 180410 76.000 77.000 74.930 75.050 -0.835 21,168 102,745 +933
Jul18 180410 78.350 79.285 77.730 77.830 -0.420 8,876 27,257 -228
Aug18 180410 78.830 79.650 78.100 78.230 -0.655 7,663 31,992 +121
Oct18 180410 66.700 67.350 65.950 66.200 -0.650 5,652 40,466 +1,663
Dec18 180410 61.300 61.850 60.630 60.880 -0.420 1,104 16,838 +283
Feb19 180410 65.475 65.600 64.580 64.800 -0.380 58 2,608 +0
Total Volume and Open Interest 49,864 241,818 +1,470
Class III Milk(CME)
Apr18 180410 14.49 14.49 14.42 14.43 -0.03 191 3,577 +26
May18 180410 14.87 14.97 14.81 14.85 -0.02 316 3,607 +40
Jun18 180410 15.18 15.34 15.18 15.23 +0.04 102 3,016 +36
Jul18 180410 15.69 15.75 15.66 15.69 +0.02 61 2,003 +15
Aug18 180410 15.94 15.99 15.93 15.93 unch 76 1,770 +37
Sep18 180410 16.17 16.21 16.12 16.16 unch 125 1,923 +13
Oct18 180410 16.20 16.23 16.14 16.15 unch 95 1,706 +40
Nov18 180410 16.09 16.14 16.07 16.07 -0.01 38 1,600 +28
Dec18 180410 16.00 16.02 15.99 16.00 unch 38 1,516 +19
Jan19 180410 15.72 15.73 15.67 15.67 -0.01 22 132 +21
Feb19 180410 15.69 15.72 15.69 15.72 +0.06 15 75 +6
Mar19 180410 15.69 15.69 15.69 15.69 +0.05 1 43 +0
Apr19 180410 15.52 15.52 15.52 15.52 unch 0 33 +0
Total Volume and Open Interest 1,080 21,264 +281
Cocoa(ICE)
May18 180410 2504 2505 2450 2489 -13 37,642 64,101 -15,232
Jul18 180410 2561 2563 2503 2531 -22 37,557 100,041 +11,761
Sep18 180410 2584 2588 2531 2558 -21 6,759 44,278 -339
Dec18 180410 2590 2596 2540 2568 -19 2,115 34,973 +352
Mar19 180410 2586 2586 2533 2560 -19 942 25,097 +234
May19 180410 2587 2587 2540 2562 -19 243 10,810 -29
Jul19 180410 2590 2590 2555 2564 -20 78 4,881 -33
Total Volume and Open Interest 85,382 293,162 -3,301
Coffee "C"(ICE)
May18 180410 118.60 118.75 117.15 117.60 -1.05 31,774 108,478 -12,196
Jul18 180410 120.55 120.55 119.00 119.55 -1.00 27,482 83,820 +5,534
Sep18 180410 122.40 122.55 121.10 121.65 -0.90 11,124 37,659 +3,019
Dec18 180410 125.80 125.95 124.45 125.00 -0.90 2,918 25,411 +769
Mar19 180410 129.40 129.45 127.95 128.50 -0.90 649 10,211 +99
May19 180410 131.70 131.70 130.35 130.90 -0.90 569 6,476 +247
Total Volume and Open Interest 74,741 276,719 -2,478
Orange Juice(ICE)
May18 180410 138.75 139.70 137.70 138.25 -0.25 613 8,612 -173
Jul18 180410 139.10 140.00 138.55 139.00 -0.15 359 3,351 +180
Sep18 180410 139.95 140.00 139.45 139.70 -0.35 49 1,034 +6
Nov18 180410 141.00 141.00 140.65 140.65 -0.30 19 680 +13
Jan19 180410 141.45 141.45 141.45 141.45 -0.30 1 45 +1
Mar19 180410 141.90 141.90 141.90 141.90 -0.30 1 15 +1
Total Volume and Open Interest 1,042 13,737 +28
Sugar #11(ICE)
May18 180410 12.34 12.35 11.96 12.13 -0.23 96,254 331,840 -34,406
Jul18 180410 12.39 12.42 12.05 12.19 -0.23 84,933 308,113 +20,871
Oct18 180410 12.68 12.70 12.36 12.48 -0.21 28,932 157,714 +1,531
Mar19 180410 13.92 13.93 13.59 13.70 -0.22 8,628 113,429 +2,128
May19 180410 14.05 14.10 13.76 13.85 -0.21 3,411 29,305 +4
Jul19 180410 14.17 14.23 13.87 13.95 -0.23 1,114 17,311 +241
Oct19 180410 14.38 14.40 14.12 14.18 -0.24 407 15,677 +204
Mar20 180410 14.94 14.94 14.77 14.79 -0.18 77 5,610 +54
Total Volume and Open Interest 223,756 982,936 -9,373
London Cocoa(LCE)
May18 180410 1722 1727 1693 1710 -14 9,242 78,728 -999
Jul18 180410 1751 1757 1722 1740 -15 10,428 71,446 +2,238
Sep18 180410 1770 1770 1737 1754 -14 3,971 31,241 +598
Dec18 180410 1775 1775 1741 1756 -16 2,927 47,073 +248
Mar19 180410 1765 1766 1733 1747 -17 1,887 39,650 +160
May19 180410 1749 1760 1736 1751 -16 345 13,480 +16
Jul19 180410 1773 1773 1743 1757 -16 133 7,227 +32
Total Volume and Open Interest 28,958 295,094 +2,290
London Sugar(LCE)
May18 180410 347.60 348.00 341.90 345.60 -2.00 9,885 19,368 -4,013
Aug18 180410 341.00 341.10 332.60 336.00 -5.10 8,498 48,020 +2,511
Oct18 180410 338.90 338.90 331.20 334.60 -4.60 2,613 13,577 +693
Dec18 180410 342.80 343.00 336.50 339.30 -4.60 512 5,927 +99
Mar19 180410 351.20 351.20 344.20 347.10 -4.90 102 4,415 +34
Total Volume and Open Interest 21,746 95,384 -685
Cotton(ICE)
May18 180410 82.88 83.59 82.31 83.53 +0.62 26,496 86,642 -5,396
Jul18 180410 82.71 83.30 82.26 83.17 +0.41 21,547 88,201 +4,763
Oct18 180410 80.09 80.09 80.09 80.09 +0.08 0 38 +0
Dec18 180410 78.05 78.40 77.92 78.38 +0.21 6,410 80,952 +3,197
Mar19 180410 78.22 78.50 78.05 78.48 +0.21 91 14,406 +35
May19 180410 78.35 78.56 78.19 78.56 +0.09 25 1,256 -4
Total Volume and Open Interest 54,605 278,478 +2,610
Lumber(CME)
May18 180410 538.1 539.7 531.9 533.1 -1.1 562 5,113 -65
Jul18 180410 520.4 524.0 518.6 520.7 +0.2 229 1,306 +65
Sep18 180410 507.4 507.5 504.1 504.9 -1.0 48 252 +24
Nov18 180410 487.4 488.3 482.2 485.2 -0.6 5 118 +2
Total Volume and Open Interest 848 6,843 +29
Crude Oil(NYM)
May18 180410 63.30 65.86 63.20 65.51 +2.09 753,262 377,656 -58,636
Jun18 180410 63.31 65.77 63.18 65.44 +2.01 313,824 387,086 +14,388
Jul18 180410 63.11 65.46 62.99 65.17 +1.91 136,069 176,977 +5,146
Aug18 180410 62.74 64.94 62.65 64.70 +1.79 56,473 124,993 +375
Sep18 180410 62.31 64.35 62.26 64.16 +1.66 52,384 197,438 +6,896
Oct18 180410 61.86 63.76 61.85 63.60 +1.52 20,518 108,513 +3,550
Nov18 180410 61.94 63.20 61.53 63.08 +1.40 17,564 76,802 +2,031
Dec18 180410 61.10 62.71 61.04 62.58 +1.29 65,268 255,512 -826
Jan19 180410 60.69 62.17 60.69 62.08 +1.19 2,487 88,953 -222
Feb19 180410 60.46 61.63 60.42 61.56 +1.10 1,752 60,538 +18
Mar19 180410 59.92 61.13 59.92 61.05 +1.01 5,561 56,774 +1,294
Apr19 180410 59.56 60.63 59.56 60.58 +0.95 955 27,649 +63
May19 180410 60.10 60.14 60.09 60.14 +0.90 757 22,848 -16
Jun19 180410 58.97 59.80 58.72 59.71 +0.87 14,072 126,474 -1,459
Jul19 180410 59.27 59.27 59.27 59.27 +0.83 752 21,427 +164
Aug19 180410 58.86 58.86 58.86 58.86 +0.79 577 17,255 -149
Total Volume and Open Interest 1,466,267 2,499,221 -23,493
e-miNY Crude Oil(NYM)
May18 180410 63.300 65.875 63.225 65.500 +2.075 19,525 2,335 +525
Jun18 180410 63.250 65.750 63.200 65.450 +2.025 417 439 +63
Jul18 180410 63.425 65.450 63.050 65.175 +1.925 75 127 +12
Aug18 180410 62.975 64.875 62.975 64.700 +1.800 7 127 +0
Sep18 180410 63.100 64.200 63.100 64.150 +1.650 7 66 -7
Oct18 180410 63.600 63.600 63.600 63.600 +1.525 2 22 +2
Nov18 180410 61.875 63.175 61.875 63.075 +1.400 0 113 +0
Dec18 180410 61.475 62.575 61.475 62.575 +1.275 4 167 +1
Jan19 180410 61.250 62.075 61.250 62.075 +1.175 0 71 +0
Feb19 180410 61.550 61.550 61.550 61.550 +1.100 0 38 +0
Total Volume and Open Interest 20,037 3,597 +596
NY Harbor ULSD(NYM)
May18 180410 199.65 206.96 199.40 206.48 +6.82 71,513 124,948 -6,418
Jun18 180410 198.91 205.96 198.72 205.53 +6.49 47,992 96,288 +7,107
Jul18 180410 198.70 205.20 198.28 204.75 +6.18 26,676 52,504 +1,386
Aug18 180410 198.49 204.75 198.02 204.37 +6.01 15,280 28,360 -2,184
Sep18 180410 198.72 204.76 198.23 204.39 +5.91 9,289 26,660 +1,230
Oct18 180410 199.38 204.65 198.33 204.29 +5.79 3,956 12,382 +167
Nov18 180410 200.06 204.49 198.31 204.14 +5.68 3,755 10,587 -270
Dec18 180410 199.02 204.23 198.22 203.92 +5.59 5,881 52,151 +363
Jan19 180410 200.30 204.08 198.20 203.76 +5.47 674 9,333 +170
Feb19 180410 199.88 203.43 197.85 203.20 +5.30 485 3,535 -74
Mar19 180410 198.77 202.13 196.80 201.92 +5.10 1,057 3,140 +183
Apr19 180410 197.29 200.35 196.83 200.20 +4.94 545 2,248 +59
May19 180410 198.70 199.02 198.70 199.02 +4.58 193 1,236 +64
Jun19 180410 195.87 198.29 193.80 198.06 +4.21 884 5,497 +308
Total Volume and Open Interest 188,186 435,886 +2,094
RBOB Gasoline(NYM)
May18 180410 198.04 204.60 197.66 204.09 +5.67 80,578 122,306 -15,686
Jun18 180410 198.32 204.71 197.94 204.18 +5.47 54,302 97,883 +11,318
Jul18 180410 197.77 203.83 197.40 203.36 +5.24 22,807 55,561 -167
Aug18 180410 196.26 202.50 196.20 202.03 +5.09 12,978 33,264 +61
Sep18 180410 195.27 200.46 194.35 200.02 +4.96 10,382 36,117 +538
Oct18 180410 182.14 187.31 181.38 186.91 +4.77 3,694 17,890 +1,359
Nov18 180410 179.98 183.47 177.76 183.11 +4.56 1,527 17,973 +108
Dec18 180410 176.41 180.71 175.26 180.35 +4.34 3,344 27,265 +577
Jan19 180410 177.14 179.50 174.27 179.14 +4.15 595 10,179 +179
Feb19 180410 177.06 179.40 174.28 179.05 +4.04 201 1,512 +28
Total Volume and Open Interest 191,882 426,017 -1,738
e-miNY RBOB Gasoline(NYM)
May18 180410 204.09 204.09 204.09 204.09 +5.69 0 1 +0
Jun18 180410 204.18 204.18 204.18 204.18 +5.48      
Jul18 180410 203.36 203.36 203.36 203.36 +5.26      
Aug18 180410 202.03 202.03 202.03 202.03 +5.13      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180410 2.699 2.726 2.643 2.656 -0.037 135,394 361,694 -31,509
Jun18 180410 2.737 2.761 2.682 2.694 -0.037 75,765 132,532 +12,821
Jul18 180410 2.782 2.807 2.730 2.747 -0.033 58,026 165,312 -7,291
Aug18 180410 2.801 2.828 2.752 2.770 -0.032 32,928 61,615 -2,310
Sep18 180410 2.793 2.820 2.745 2.763 -0.031 23,910 116,637 +1,865
Oct18 180410 2.810 2.833 2.758 2.777 -0.031 17,795 129,455 +209
Nov18 180410 2.856 2.879 2.805 2.827 -0.029 11,289 45,092 -184
Dec18 180410 2.993 3.006 2.937 2.960 -0.025 8,087 54,116 +1,052
Jan19 180410 3.070 3.088 3.023 3.047 -0.023 15,611 75,753 +1,282
Feb19 180410 3.033 3.054 2.992 3.015 -0.021 4,497 35,565 -138
Mar19 180410 2.925 2.947 2.892 2.911 -0.019 12,465 67,993 +1,161
Apr19 180410 2.666 2.674 2.639 2.656 -0.009 11,946 75,137 +2,063
May19 180410 2.638 2.648 2.613 2.630 -0.009 5,213 28,557 +1,476
Jun19 180410 2.654 2.669 2.647 2.657 -0.009 859 15,003 +77
Jul19 180410 2.683 2.697 2.677 2.687 -0.008 1,645 13,640 +325
Aug19 180410 2.694 2.701 2.676 2.693 -0.006 2,199 12,304 +769
Total Volume and Open Interest 425,379 1,490,556 -16,273
Brent Crude Oil(ICE)
Jun18 180410 68.46 71.34 68.46 71.04 +2.39 296,092 593,835 -12,752
Jul18 180410 68.04 70.71 68.02 70.42 +2.24 149,776 344,855 +17,550
Aug18 180410 67.56 70.12 67.56 69.87 +2.17 65,966 178,439 +11,067
Sep18 180410 67.11 69.60 67.08 69.34 +2.11 50,335 179,790 -1,194
Oct18 180410 66.67 69.06 66.65 68.81 +2.02 28,135 98,523 -758
Nov18 180410 66.26 68.52 66.24 68.31 +1.93 20,462 94,147 -2,606
Dec18 180410 65.86 68.02 65.83 67.83 +1.85 73,462 273,420 +5,218
Jan19 180410 65.46 67.54 65.46 67.37 +1.76 6,913 54,207 +558
Feb19 180410 65.56 67.05 65.56 66.93 +1.68 6,633 36,967 +265
Mar19 180410 65.09 66.50 65.09 66.50 +1.60 6,021 39,112 +1,274
Apr19 180410 66.02 66.09 66.02 66.09 +1.53 971 13,891 +188
May19 180410 65.68 65.68 65.68 65.68 +1.46 1,297 19,347 +197
Jun19 180410 64.20 65.40 64.12 65.28 +1.38 15,245 85,796 -1,472
Jul19 180410 64.95 64.95 64.95 64.95 +1.32 456 24,129 -42
Total Volume and Open Interest 744,786 2,469,356 +20,658
Gas Oil(ICE)
Apr18 180410 612.25 633.75 612.25 627.75 +14.50 42,808 64,599 -8,946
May18 180410 611.50 631.75 610.25 626.00 +14.50 122,414 210,155 -7,244
Jun18 180410 607.50 626.75 606.25 621.50 +14.00 106,206 174,089 +9,296
Jul18 180410 603.00 622.75 603.00 617.75 +13.75 42,593 98,962 +7,916
Aug18 180410 602.75 621.00 602.75 616.00 +13.50 13,996 51,764 +206
Sep18 180410 601.50 620.00 601.50 615.25 +13.50 9,174 48,425 +201
Oct18 180410 602.25 618.50 602.25 613.75 +13.25 5,067 40,311 +116
Nov18 180410 597.75 615.00 597.75 610.25 +12.75 2,818 20,712 -220
Dec18 180410 594.00 612.00 594.00 607.25 +12.25 18,113 117,412 +979
Jan19 180410 593.00 608.50 593.00 605.00 +12.00 1,407 21,855 +268
Total Volume and Open Interest 377,935 1,030,314 +3,712
Ethanol(CBOT)
May18 180410 1.463 1.478 1.455 1.465 +0.006 280 1,142 +74
Jun18 180410 1.471 1.482 1.469 1.471 +0.006 111 463 +9
Jul18 180410 1.478 1.481 1.478 1.481 +0.004 30 278 +0
Aug18 180410 1.483 1.483 1.483 1.483 unch 0 24 +0
Sep18 180410 1.486 1.486 1.486 1.486 unch 30 123 +13
Oct18 180410 1.481 1.481 1.481 1.481 unch 17 27 +17
Nov18 180410 1.471 1.471 1.471 1.471 unch 0 16 +0
Dec18 180410 1.466 1.466 1.466 1.466 unch 0 38 +0
Total Volume and Open Interest 468 2,111 +113
WTI Crude Oil(ICE)
May18 180410 63.29 65.86 63.22 65.51 +2.09 60,328 62,418 -2,209
Jun18 180410 63.22 65.77 63.22 65.44 +2.01 100,893 97,071 +5,224
Jul18 180410 63.03 65.45 63.03 65.17 +1.91 52,829 45,986 +929
Aug18 180410 62.66 64.92 62.66 64.70 +1.79 23,800 25,554 -277
Sep18 180410 62.69 64.35 62.69 64.16 +1.66 12,897 32,556 -74
Oct18 180410 62.28 63.76 62.28 63.60 +1.52 4,497 14,672 -574
Nov18 180410 61.88 63.21 61.88 63.08 +1.40 2,392 16,459 +43
Dec18 180410 61.46 62.71 61.46 62.58 +1.29 17,712 122,746 +2,391
Jan19 180410 61.62 62.13 61.62 62.08 +1.19 289 8,081 +49
Feb19 180410 61.56 61.56 61.56 61.56 +1.10 124 5,565 +14
Mar19 180410 61.05 61.05 61.05 61.05 +1.01 715 9,149 +343
Apr19 180410 60.58 60.58 60.58 60.58 +0.95 114 1,793 -46
May19 180410 60.14 60.14 60.14 60.14 +0.90 105 2,563 +0
Jun19 180410 59.01 59.82 59.01 59.71 +0.87 4,687 31,653 +1,202
Jul19 180410 59.27 59.27 59.27 59.27 +0.83 39 2,069 -11
Aug19 180410 58.86 58.86 58.86 58.86 +0.79 21 1,368 +9
Total Volume and Open Interest 287,090 583,489 +9,397
US Dollar Index(ICE)
Jun18 180410 89.545 89.665 89.230 89.280 -0.255 22,625 29,735 -55
Sep18 180410 89.095 89.110 88.825 88.870 -0.245 99 981 +14
Dec18 180410 88.495 88.495 88.455 88.455 -0.245 13 392 +7
Total Volume and Open Interest 22,737 31,116 -34
Australian Dollar(CME)
Jun18 180410 77.02 77.69 76.95 77.68 +0.63 97,393 101,469 -5,011
Sep18 180410 77.06 77.73 77.05 77.73 +0.63 74 752 +16
Dec18 180410 77.52 77.80 77.51 77.80 +0.64 3 389 +3
Total Volume and Open Interest 97,578 104,154 -5,056
British Pound(CME)
Jun18 180410 141.71 142.27 141.59 142.23 +0.50 108,201 170,628 +2,631
Sep18 180410 142.58 142.80 142.19 142.80 +0.51 34 516 -10
Dec18 180410 143.08 143.40 143.08 143.40 +0.51 0 134 +0
Total Volume and Open Interest 108,960 173,842 +2,656
Canadian Dollar(CME)
Jun18 180410 78.84 79.54 78.79 79.51 +0.67 73,075 117,043 -3,040
Sep18 180410 79.16 79.69 79.16 79.66 +0.68 29 2,710 +2
Dec18 180410 79.09 79.79 79.09 79.79 +0.68 20 3,622 +9
Mar19 180410 79.91 79.91 79.91 79.91 +0.68 6 74 +1
Total Volume and Open Interest 73,257 123,870 -3,041
Japanese Yen(CME)
Jun18 180410 94.08 94.21 93.51 93.72 -0.34 186,618 149,320 -3,725
Sep18 180410 94.31 94.78 94.18 94.34 -0.34 90 791 +18
Dec18 180410 94.98 95.01 94.98 95.01 -0.34 1 525 -1
Total Volume and Open Interest 187,925 151,936 -4,083
Swiss Franc(CME)
Jun18 180410 105.18 105.47 104.95 105.10 -0.05 24,414 50,749 +893
Sep18 180410 106.05 106.29 105.84 105.97 -0.05 1 83 -1
Dec18 180410 106.92 107.21 106.80 106.92 -0.05 0 37 +0
Total Volume and Open Interest 24,415 50,883 +892
EuroFX(CME)
Jun18 180410 123.84 124.39 123.63 124.21 +0.38 216,056 483,281 -943
Sep18 180410 124.60 125.27 124.58 125.11 +0.38 696 3,468 +368
Dec18 180410 125.57 126.20 125.47 126.06 +0.39 298 3,554 +10
Total Volume and Open Interest 217,877 494,759 -600
Mexican Peso(CME)
Apr18 180410 546.75 546.75 546.75 546.75 +0.63      
May18 180410 544.38 544.38 544.38 544.38 +0.63      
Total Volume and Open Interest 60,377 219,317 +2,644
Brazilian Real(CME)
May18 180410 291.30 293.35 290.55 293.20 -0.55 2,564 24,730 +142
Jun18 180410 292.00 292.40 289.80 292.40 -0.55 47 6,870 +10
Jul18 180410 291.60 291.60 291.60 291.60 -0.65      
Aug18 180410 290.80 290.80 290.80 290.80 -0.60      
Total Volume and Open Interest 2,611 31,600 +49
30-Year T-Bonds(CBOT)
Jun18 180410 146~030 146~080 145~170 145~300 -0~040 326,340 765,284 -1,801
Sep18 180410 145~050 145~120 144~220 145~020 -0~040 37 91 -2
Dec18 180410 144~110 144~110 144~110 144~110 -0~040      
Total Volume and Open Interest 326,377 765,375 -1,803
10-Year T-Notes(CBOT)
Jun18 180410 120~295 121~000 120~220 120~245 -0~045 1,660,843 3,435,277 -8,591
Sep18 180410 120~170 120~225 120~140 120~155 -0~050 1,028 2,250 +643
Dec18 180410 120~115 120~115 120~115 120~115 -0~050      
Total Volume and Open Interest 1,661,871 3,437,527 -7,948
5-Year T-Notes(CBOT)
Jun18 180410 114~104 114~116 114~050 114~066 -0~032 965,363 3,423,235 +12,531
Sep18 180410 113~286 114~012 113~274 113~286 -0~032 1 7 +1
Dec18 180410 113~290 113~290 113~290 113~290 -0~032      
Total Volume and Open Interest 965,364 3,423,242 +12,532
2 Year T-Notes(CBOT)
Jun18 180410 106~094 106~100 106~074 106~082 -0~012 434,845 1,949,839 +12,922
Sep18 180410 106~020 106~020 106~016 106~020 -0~016      
Dec18 180410 106~020 106~020 106~020 106~020 -0~016      
Total Volume and Open Interest 434,845 1,949,839 +12,922
Eurodollars(CME)
Jun18 180410 97.695 97.705 97.680 97.680 -0.015 408,960 1,776,401 -14,193
Sep18 180410 97.615 97.625 97.595 97.595 -0.020 296,392 1,486,264 -8,448
Dec18 180410 97.505 97.510 97.480 97.480 -0.025 401,466 2,061,011 -6,467
Mar19 180410 97.415 97.415 97.385 97.390 -0.025 294,626 1,413,065 -3,244
Jun19 180410 97.320 97.325 97.290 97.300 -0.020 372,966 1,564,115 +32,126
Sep19 180410 97.265 97.265 97.230 97.240 -0.025 237,701 946,810 +4,156
Dec19 180410 97.205 97.205 97.175 97.180 -0.025 496,145 2,153,113 -37,006
Mar20 180410 97.190 97.195 97.160 97.170 -0.020 222,822 954,240 +11,396
Jun20 180410 97.180 97.185 97.145 97.160 -0.020 175,618 948,835 +4,509
Sep20 180410 97.170 97.170 97.135 97.150 -0.015 119,156 683,033 +252
Dec20 180410 97.145 97.145 97.110 97.125 -0.015 151,058 883,373 -1,085
Mar21 180410 97.145 97.150 97.110 97.130 -0.010 102,315 328,892 -5,932
Jun21 180410 97.145 97.145 97.110 97.125 -0.015 71,870 257,317 -556
Sep21 180410 97.135 97.140 97.100 97.120 -0.015 49,446 174,660 -1,364
Dec21 180410 97.120 97.125 97.085 97.105 -0.010 46,692 309,073 +727
Mar22 180410 97.115 97.120 97.080 97.100 -0.010 43,582 120,327 -2,900
Jun22 180410 97.105 97.110 97.070 97.090 -0.010 32,170 84,756 +692
Sep22 180410 97.100 97.105 97.065 97.085 -0.010 22,766 59,516 -623
Total Volume and Open Interest 3,738,471 195,932 -9,228
Ultra T-Bond(CBOT)
Jun18 180410 159~13 159~22 158~22 159~12 +0~01 113,270 942,432 +3,177
Sep18 180410 158~21 158~26 158~02 158~21 +0~01 100 1,313 +100
Dec18 180410 158~21 158~21 158~21 158~21 +0~01      
Total Volume and Open Interest 113,370 943,745 +3,277
Ultra 10-Yr T-Note(CBOT)
Jun18 180410 129~145 129~170 129~045 129~095 -0~045 156,463 552,589 +129
Sep18 180410 128~190 128~190 128~175 128~190 -0~050      
Dec18 180410 128~190 128~190 128~190 128~190 -0~050      
Total Volume and Open Interest 156,463 552,589 +129
30 Day Federal Funds(CBOT)
Apr18 180410 98.317 98.317 98.315 98.315 -0.002 8,901 354,871 +922
May18 180410 98.310 98.315 98.305 98.310 unch 14,085 197,602 -929
Jun18 180410 98.210 98.210 98.200 98.205 -0.005 15,910 142,534 +4,158
Jul18 180410 98.125 98.125 98.110 98.110 -0.010 67,651 283,175 +4,709
Aug18 180410 98.105 98.105 98.090 98.095 -0.005 19,184 172,911 -1,926
Sep18 180410 98.095 98.095 98.080 98.085 -0.005 11,343 70,019 +1,248
Total Volume and Open Interest 405,557 2,373,001 +29,578
Japanese Govt Bonds(SGX)
Jun18 180410 150.91 151.00 150.89 150.98 +0.07 1,353 20,041 +66
Sep18 180410 150.98 150.98 150.98 150.98 +0.07      
Dec18 180410 150.98 150.98 150.98 150.98 +0.07      
Total Volume and Open Interest 1,353 20,041 +66
Euro-Buxl(EUREX)
Jun18 180410 165.04 165.54 164.82 164.94 -0.04 33,995 254,117 -428
Sep18 180410 170.88 170.88 170.88 170.88 -0.04 3 1,675 +0
Dec18 180410 170.88 170.88 170.88 170.88 -0.04      
Total Volume and Open Interest 33,998 255,792 -11,763
Euro-Bund(EUREX)
Jun18 180410 159.34 159.59 159.00 159.05 -0.25 531,413 1,841,032 +2,804
Sep18 180410 159.30 159.35 158.88 158.88 -0.23 269 1,945 +231
Dec18 180410 157.05 157.05 157.05 157.05 -0.25      
Total Volume and Open Interest 531,682 1,842,977 -161,943
Euro-Bobl(EUREX)
Jun18 180410 131.11 131.21 130.90 130.96 -0.15 306,172 1,451,973 -7,555
Sep18 180410 130.34 130.34 130.34 130.34 -0.18 0 1 +0
Dec18 180410 130.34 130.34 130.34 130.34 -0.18      
Total Volume and Open Interest 306,172 1,451,974 -100,754
Euro-Schatz(EUREX)
Jun18 180410 111.92 111.93 111.86 111.86 -0.05 177,765 1,733,460 +2,172
Sep18 180410 111.72 111.72 111.71 111.71 -0.06 0 75 +0
Dec18 180410 111.71 111.71 111.71 111.71 -0.06      
Total Volume and Open Interest 177,765 1,733,535 -59,128
3-Mth Euribor(EUREX)
Jun18 180410 100.320 100.320 100.320 100.320 -0.005 36 5,100 +0
Sep18 180410 100.320 100.320 100.320 100.320 unch 9 3,426 +0
Dec18 180410 100.295 100.295 100.295 100.295 -0.010 7 13,118 +0
Total Volume and Open Interest 77 34,169 +0
Long Gilt(LIFFE)
Jun18 180410 122~10 122~14 122~04 122~08 -0~03 173,763 727,800 +1,764
Sep18 180410 121~10 121~10 121~10 121~10 -0~03      
Total Volume and Open Interest 173,763 727,800 +1,764
3-Mth Short Sterling(LIFFE)
Jun18 180410 99.11 99.13 99.10 99.12 +0.01 70,985 739,477 -19,246
Sep18 180410 99.02 99.05 99.01 99.04 +0.01 28,391 483,607 +7,084
Dec18 180410 98.94 98.96 98.92 98.95 +0.01 25,784 498,713 +2,823
Mar19 180410 98.86 98.88 98.84 98.87 +0.01 33,139 358,612 +4,842
Jun19 180410 98.78 98.80 98.76 98.79 +0.01 52,045 374,939 -3,816
Sep19 180410 98.70 98.74 98.69 98.73 +0.02 38,258 195,134 -3,699
Total Volume and Open Interest 482,838 3,829,752 +13,578
3-Mth Euribor(LIFFE)
Jun18 180410 100.320 100.325 100.315 100.320 unch 27,710 578,661 +2,744
Sep18 180410 100.310 100.315 100.310 100.315 unch 29,107 560,975 -278
Dec18 180410 100.295 100.300 100.290 100.295 -0.005 52,434 563,120 +2,332
Total Volume and Open Interest 519,905 4,947,864 +20,867
3-Mth Aus T-Bills(SFE)
Jun18 180410 98.06 98.09 98.05 98.08 +0.01 22,347 208,964 +8,795
Sep18 180410 98.06 98.09 98.05 98.07 +0.01 43,986 252,882 +425
Dec18 180410 98.00 98.04 98.00 98.01 unch 21,270 219,621 -1,319
Mar19 180410 97.93 97.96 97.92 97.93 -0.01 16,010 164,557 -1,524
Jun19 180410 97.86 97.88 97.84 97.85 -0.01 10,113 111,689 +487
Sep19 180410 97.78 97.80 97.75 97.76 -0.02 5,804 98,775 -1,312
Dec19 180410 97.71 97.72 97.68 97.69 -0.02 5,453 63,154 -301
Mar20 180410 97.64 97.67 97.60 97.61 -0.03 2,856 33,891 +781
Jun20 180410 97.58 97.58 97.55 97.55 -0.03 186 3,603 +82
Sep20 180410 97.50 97.50 97.50 97.50 -0.03 4 3,642 +4
Total Volume and Open Interest 128,032 1,163,438 +6,121
10-Year Aus T-Bonds(SFE)
Jun18 180410 97.32 97.35 97.28 97.29 -0.03 132,646 1,150,785 -6,935
Sep18 180410 97.29 97.29 97.29 97.29 -0.03 0 202 +0
Total Volume and Open Interest 132,646 1,150,987 -6,935
3-Year Aus T-Bonds(SFE)
Jun18 180410 97.83 97.86 97.81 97.82 -0.01 150,322 949,272 -1,975
Sep18 180410 97.82 97.82 97.82 97.82 -0.01      
Total Volume and Open Interest 150,322 949,272 -1,975
Gold(CMX)
Apr18 180410 1335.2 1342.0 1333.0 1342.0 +5.7 348 1,499 -136
Jun18 180410 1339.8 1346.2 1334.2 1345.9 +5.8 373,574 369,416 -209
Aug18 180410 1345.7 1352.2 1340.6 1352.0 +5.8 4,474 53,107 +433
Oct18 180410 1350.5 1358.4 1350.5 1358.2 +5.9 815 7,159 +130
Dec18 180410 1358.5 1365.0 1353.7 1364.8 +5.9 3,301 50,301 +1,551
Feb19 180410 1364.3 1371.1 1360.5 1371.1 +5.9 106 2,572 +1
Apr19 180410 1371.1 1377.4 1371.1 1377.4 +5.9 62 2,733 +42
Jun19 180410 1377.8 1384.0 1377.8 1384.0 +5.9 1 2,374 +0
Aug19 180410 1390.8 1390.8 1390.8 1390.8 +5.9 0 67 +0
Oct19 180410 1397.6 1397.6 1397.6 1397.6 +5.9 0 28 +0
Dec19 180410 1404.4 1404.4 1404.4 1404.4 +5.9 3 3,447 +1
Feb20 180410 1411.0 1411.0 1411.0 1411.0 +5.9      
Total Volume and Open Interest 383,324 495,082 +1,765
Silver(CMX)
May18 180410 1648.5 1664.0 1641.0 1659.6 +6.7 84,720 147,662 -3,385
Jul18 180410 1655.5 1670.5 1649.0 1666.4 +5.9 10,275 57,739 +3,532
Sep18 180410 1664.0 1678.5 1658.0 1674.8 +5.5 787 14,092 -199
Dec18 180410 1676.0 1692.0 1671.0 1687.8 +5.0 911 20,975 +561
Mar19 180410 1691.5 1704.0 1688.0 1700.9 +4.8 22 669 +10
May19 180410 1710.9 1710.9 1710.9 1710.9 +4.8 9 102 +0
Jul19 180410 1720.4 1720.4 1720.4 1720.4 +4.8 3 574 +0
Total Volume and Open Interest 96,752 243,411 +516
Platinum(NYMEX)
Apr18 180410 931.7 933.8 927.6 927.6 -6.3 2 9 -13
Jul18 180410 936.8 940.4 928.0 933.1 -6.3 20,919 72,995 +101
Oct18 180410 941.9 945.9 934.2 939.2 -6.4 558 4,001 +197
Jan19 180410 946.0 946.0 946.0 946.0 -6.5 9 50 +3
Total Volume and Open Interest 21,504 77,088 +283
Palladium(NYMEX)
Jun18 180410 925.70 954.80 924.60 949.75 +17.25 5,558 20,994 -129
Sep18 180410 922.30 950.10 922.30 944.50 +15.65 186 2,333 +46
Dec18 180410 938.90 938.90 938.90 938.90 +15.65 3 141 +3
Total Volume and Open Interest 5,747 23,474 -80
Copper(CMX)
May18 180410 307.60 314.10 306.80 313.70 +6.00 103,467 123,251 -8,325
Jul18 180410 309.25 315.90 308.65 315.50 +5.95 25,149 69,395 -602
Sep18 180410 310.90 317.55 310.85 317.20 +5.90 5,387 34,758 +62
Dec18 180410 314.95 319.80 314.90 319.45 +5.85 4,882 20,776 +609
Mar19 180410 316.15 321.80 316.15 321.45 +5.80 595 8,679 +96
Total Volume and Open Interest 140,300 277,167 -7,958
E-mini DJIA Index(CBOT)
Jun18 180410 24004 24482 23947 24351 +339 426,617 97,245 +157
Sep18 180410 24010 24500 23986 24374 +334 292 2,217 -10
Dec18 180410 24324 24509 24324 24402 +339 3 142 -1
Mar19 180410 24411 24411 24411 24411 +319 0 1 +0
Total Volume and Open Interest 426,912 99,605 +146
S & P 500(CME)
Jun18 180410 2617.20 2665.00 2612.60 2655.10 +36.00 6,776 67,505 +5,022
Sep18 180410 2659.30 2666.00 2659.30 2659.30 +36.30 0 7,540 +13
Dec18 180410 2663.20 2671.10 2663.20 2663.20 +36.10 0 300 +0
Mar19 180410 2669.10 2677.80 2669.10 2669.10 +35.30      
Total Volume and Open Interest 6,776 75,345 +5,035
S & P 500 E-Mini(CME)
Jun18 180410 2617.75 2666.25 2612.25 2655.00 +36.00 2,615,117 2,900,411 -14,382
Sep18 180410 2621.50 2670.25 2616.50 2659.25 +36.25 14,135 81,272 +208
Dec18 180410 2635.00 2671.25 2621.25 2663.25 +36.25 1,064 36,167 +254
Mar19 180410 2660.50 2670.75 2660.50 2669.00 +35.25 0 113 +0
Total Volume and Open Interest 2,630,316 3,017,963 -13,920
NASDAQ 100 E-Mini(CME)
Jun18 180410 6490.50 6651.75 6471.75 6624.25 +127.25 631,810 239,372 +649
Sep18 180410 6515.50 6677.00 6500.00 6650.25 +126.75 1,561 10,592 +232
Dec18 180410 6615.50 6700.25 6542.50 6676.00 +126.00 32 60 +12
Total Volume and Open Interest 633,404 250,026 +893
S&P Midcap 400(CME) e-Mini
Jun18 180410 1859.50 1893.30 1854.50 1886.20 +30.50 23,981 76,559 -287
Sep18 180410 1893.00 1895.70 1862.60 1893.00 +30.20 0 3 +0
Dec18 180410 1897.50 1897.50 1897.50 1897.50 +28.80      
Total Volume and Open Interest 23,981 76,562 -287
Volatility Index(CBOE)
Apr18 180410 20.70 21.08 19.69 20.18 -0.65 123,042 115,734 -2,201
May18 180410 19.80 20.08 19.12 19.43 -0.40 103,291 125,933 +9,104
Jun18 180410 19.40 19.61 18.82 19.08 -0.30 26,151 44,109 +356
Jul18 180410 19.55 19.67 19.01 19.28 -0.25 9,759 30,914 +686
Total Volume and Open Interest 271,229 390,460 +8,588
S & P 600(CME)
Jun18 180410 950.20 950.20 950.20 950.20 +17.80      
Sep18 180410 951.20 951.20 951.20 951.20 +17.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180410 1517.10 1551.20 1515.30 1545.20 +26.10 9,213 9,010 +753
Total Volume and Open Interest 9,213 9,010 +753
Nikkei 225(CME)
Jun18 180410 21655 21990 21560 21865 +240 19,887 44,789 -102
Sep18 180410 21865 21955 21620 21865 +240 0 13 +0
Total Volume and Open Interest 19,887 44,802 -102
Nikkei 225(SGX)
Jun18 180410 21735 21960 21530 21875 +145 94,560 153,610 -1,605
Sep18 180410 21550 21845 21550 21845 +150 4 131 -8
Dec18 180410 21705 21705 21705 21705 +145 0 3,461 +0
Total Volume and Open Interest 94,585 172,833 +1,051
Nikkei 225 Mini(JPX)
Jun18 180410 21720 21960 21530 21860 +130 1,071,942 399,250 -10,801
Sep18 180410 21670 21910 21480 21800 +140 9,136 8,666 +577
Dec18 180410 21525 21750 21330 21650 +130 524 2,906 -283
Total Volume and Open Interest 1,141,734 598,916 +5,965
Nikkei 225(JPX)
Jun18 180410 21720 21960 21530 21860 +130 80,072 324,349 -5,774
Sep18 180410 21670 21890 21480 21800 +140 297 8,391 +80
Dec18 180410 21550 21760 21310 21650 +130 13 44,420 +497
Total Volume and Open Interest 80,405 427,554 -5,403
Nikkei 225(CME) Yen
Jun18 180410 21625 21960 21530 21840 +245 57,217 62,558 -2,139
Sep18 180410 21785 21880 21500 21785 +245 0 3 -1
Dec18 180410 21550 21550 21550 21550 +225      
Total Volume and Open Interest 57,217 62,562 -2,140
Nikkei 225(CME) e-Mini Yen
Jun18 180410 21890 21900 21550 21840 +240 1 13 +1
Sep18 180410 21780 21780 21780 21780 +240      
Dec18 180410 21550 21550 21550 21550 +220      
Total Volume and Open Interest 1 13 +1
CAC 40(EURONEXT)
Apr18 180410 5296.5 5302.5 5269.0 5296.5 +44.0 77,873 302,600 -1,745
May18 180410 5233.0 5241.5 5216.0 5238.5 +43.5 76 2,517 +11
Jun18 180410 5144.5 5179.5 5144.5 5177.0 +43.5 240 32,814 +144
Total Volume and Open Interest 78,189 367,945 -1,590
Hang Seng Index(HKFE)
Apr18 180410 30260 30816 30061 30761 +478 209,114 115,549 +1,222
May18 180410 30150 30632 29902 30585 +484 635 907 +70
Jun18 180410 30092 30502 29800 30476 +480 1,295 9,911 +432
Total Volume and Open Interest 211,173 134,325 +1,682
DAX(EUREX)
Jun18 180410 12395.0 12434.0 12338.0 12406.0 +150.0 105,178 109,980 +1,673
Sep18 180410 12363.5 12408.0 12327.5 12388.5 +150.0 75 3,127 +11
Dec18 180410 12373.0 12373.0 12373.0 12373.0 +150.5 2 95 +0
Total Volume and Open Interest 105,255 113,202 -21,372
Mini-DAX(EUREX)
Jun18 180410 12386.0 12435.0 12338.0 12406.0 +150.0 41,023 8,789 +131
Sep18 180410 12377.0 12395.0 12325.0 12388.5 +150.0 71 673 -17
Dec18 180410 12373.0 12373.0 12373.0 12373.0 +150.5 0 3 +0
Total Volume and Open Interest 41,094 9,465 -3,895
DJ EuroSTOXX 50(EUREX)
Jun18 180410 3361 3366 3345 3360 +27 1,297,050 3,756,180 -22,119
Sep18 180410 3351 3355 3335 3350 +27 15,058 91,634 +11,015
Dec18 180410 3334 3334 3328 3332 +27 15 15,808 +3
Total Volume and Open Interest 1,312,123 3,863,622 -11,101
Swiss Market Index(EUREX)
Jun18 180410 8620 8637 8581 8628 +69 36,666 261,464 +349
Sep18 180410 8600 8600 8570 8600 +69 28 452 +16
Dec18 180410 8583 8583 8583 8583 +69 0 9 +0
Total Volume and Open Interest 36,694 261,925 -9,884
FT-SE 100(EURONEXT)
Jun18 180410 7104.00 7199.00 7095.00 7189.00 +75.00 108,685 639,925 +2,912
Sep18 180410 7087.50 7121.00 7087.50 7121.00 +75.00 9 112 -4
Dec18 180410 7064.50 7087.00 7064.50 7087.00 +75.00 0 1,041 +0
Total Volume and Open Interest 108,694 641,078 +2,908
SPI 200(SFE)
Jun18 180410 5789.0 5841.0 5765.0 5839.0 +46.0 44,324 260,581 +3,346
Sep18 180410 5779.0 5779.0 5779.0 5779.0 +45.0 0 2,758 +0
Dec18 180410 5767.0 5767.0 5767.0 5767.0 +45.0 0 3,159 +0
Total Volume and Open Interest 44,350 267,126 +3,320
FTSE MIB(ISE)
Jun18 180410 22695.00 22720.00 22550.00 22705.00 +125.00 22,659 42,412 +438
Sep18 180410 22570.00 22573.00 22450.00 22573.00 +125.00 34 62 -18
Dec18 180410 22438.00 22438.00 22438.00 22438.00 +125.00 5 7 +0
Total Volume and Open Interest 22,698 42,481 +420
KOSPI 200(KFE)
Jun18 180410 314.30 315.50 310.30 314.60 +0.50      
Sep18 180410 315.05 316.00 310.90 315.15 +0.55      
Dec18 180410 315.75 315.95 315.50 315.95 +1.00      
Total Volume and Open Interest 267,542 306,214 -5,750
GSCI(CME)
Apr18 180410 457.35 461.95 457.35 461.40 +10.50 1,918 11,040 -1,898
May18 180410 457.90 462.55 456.75 461.85 +10.05 1,866 4,139 +1,864
Jun18 180410 462.40 462.40 462.40 462.40 +10.05      
Total Volume and Open Interest 3,784 15,179 -34
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 © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521