Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180411 1050.75 1058.75 1047.25 1047.75 -2.25 171,846 272,347 -17,798
Jul18 180411 1060.25 1069.00 1058.00 1058.75 -1.50 108,495 328,717 +13,467
Aug18 180411 1061.75 1069.50 1058.50 1059.00 -2.25 10,342 37,383 -286
Sep18 180411 1052.00 1060.00 1050.50 1051.00 -1.50 4,516 11,620 -408
Nov18 180411 1048.00 1056.75 1046.00 1046.50 -1.50 60,186 198,313 +2,380
Jan19 180411 1051.25 1060.00 1049.25 1049.75 -1.75 7,289 25,520 +907
Mar19 180411 1042.50 1048.75 1037.75 1038.75 -3.75 5,854 27,402 +1,576
May19 180411 1037.75 1044.25 1033.50 1034.00 -4.50 1,584 5,961 +173
Jul19 180411 1039.25 1046.00 1035.75 1037.00 -3.75 1,127 7,702 +262
Aug19 180411 1034.00 1037.25 1030.00 1031.25 -4.00 0 129 +0
Sep19 180411 1014.25 1014.25 1014.25 1014.25 -4.00 0 42 +0
Nov19 180411 1002.75 1009.00 1001.50 1002.75 -0.50 775 6,297 +189
Jan20 180411 1005.25 1005.25 1005.25 1005.25 -0.50 0 42 +0
Mar20 180411 1002.50 1002.50 1002.50 1002.50 -1.25 0 2 +0
Total Volume and Open Interest 372,016 921,595 +462
Soybean Meal(CBOT)
May18 180411 384.90 387.60 379.90 380.20 -3.70 87,081 139,638 -17,973
Jul18 180411 389.00 391.70 384.00 384.30 -3.70 68,959 178,024 +17,728
Aug18 180411 387.10 389.80 383.10 383.30 -3.10 6,808 30,752 +679
Sep18 180411 384.30 387.30 381.00 381.20 -2.80 4,150 18,937 +703
Oct18 180411 382.00 384.50 378.20 378.60 -2.30 5,852 23,867 +686
Dec18 180411 379.60 382.60 376.20 376.90 -1.90 23,110 70,583 +4,646
Jan19 180411 373.10 378.20 372.80 373.20 -1.60 2,133 9,993 +243
Mar19 180411 361.50 367.10 361.40 362.50 -1.10 1,129 12,227 +385
May19 180411 360.60 362.20 357.00 357.90 -0.80 568 6,523 +20
Jul19 180411 358.50 361.70 356.90 357.70 -0.30 542 4,034 +25
Total Volume and Open Interest 200,437 500,047 +7,163
Soybean Oil(CBOT)
May18 180411 31.85 31.92 31.44 31.53 -0.32 89,324 180,230 -16,549
Jul18 180411 32.08 32.19 31.72 31.81 -0.32 79,198 169,426 +8,256
Aug18 180411 32.24 32.33 31.87 31.96 -0.30 14,191 32,084 +2,435
Sep18 180411 32.51 32.51 32.06 32.15 -0.30 9,222 23,283 +489
Oct18 180411 32.58 32.65 32.24 32.30 -0.30 5,868 18,923 +498
Dec18 180411 32.91 33.01 32.60 32.68 -0.27 20,486 81,194 +5,650
Jan19 180411 33.27 33.28 32.89 32.96 -0.27 1,716 14,769 +302
Mar19 180411 33.56 33.56 33.18 33.26 -0.25 2,208 11,279 +755
May19 180411 33.78 33.84 33.48 33.55 -0.23 308 3,369 +16
Jul19 180411 34.07 34.13 33.75 33.81 -0.25 98 2,850 +19
Total Volume and Open Interest 222,666 540,809 +1,876
Canola(WCE)
May18 180411 527.1 528.1 522.4 523.4 -3.7 7,995 61,933 -3,282
Jul18 180411 532.7 533.6 527.1 528.0 -4.7 10,706 78,031 +3,344
Nov18 180411 518.5 520.5 515.2 516.1 -3.8 3,993 78,459 +2,306
Jan19 180411 523.1 524.4 520.0 520.0 -3.9 699 7,785 +419
Mar19 180411 525.0 525.0 521.1 521.1 -3.8 82 1,289 +79
Total Volume and Open Interest 23,477 227,822 +2,868
Corn(CBOT)
May18 180411 389.25 390.50 385.75 387.00 -2.25 215,394 480,947 -16,691
Jul18 180411 398.00 399.00 394.25 395.75 -2.00 146,444 593,641 +14,665
Sep18 180411 404.75 405.75 401.50 402.75 -2.00 40,705 237,030 +1,867
Dec18 180411 413.75 415.00 410.50 412.00 -2.00 65,591 407,649 +10,423
Mar19 180411 421.00 422.25 418.00 419.75 -1.75 8,073 83,964 -344
May19 180411 426.25 426.25 422.50 424.25 -1.75 2,113 19,776 +414
Jul19 180411 429.25 430.75 426.25 428.25 -1.75 3,639 29,602 +1,110
Sep19 180411 415.00 415.00 413.25 413.25 -1.25 310 4,365 +126
Dec19 180411 415.00 416.50 413.50 415.25 -0.25 1,805 27,152 +183
Mar20 180411 424.25 424.75 423.50 423.50 unch 62 810 +49
Total Volume and Open Interest 484,150 1,886,279 +11,802
Wheat(CBOT)
May18 180411 491.00 492.00 483.00 487.25 -4.75 133,935 161,301 -26,944
Jul18 180411 508.00 508.50 500.00 504.25 -4.25 96,131 161,351 +8,001
Sep18 180411 525.75 525.75 518.00 522.75 -3.00 18,652 59,543 -2,077
Dec18 180411 546.00 548.25 541.00 545.75 -2.75 16,698 65,213 +1,425
Mar19 180411 565.00 565.75 558.75 563.50 -2.25 2,147 19,916 +377
May19 180411 572.50 573.50 567.00 571.75 -2.50 401 2,169 +137
Total Volume and Open Interest 268,832 477,683 -18,720
Wheat(KCBT)
May18 180411 521.50 522.75 509.25 516.75 -5.00 34,159 82,776 -7,432
Jul18 180411 541.50 541.50 528.25 535.75 -4.75 32,389 96,330 +59
Sep18 180411 557.50 559.75 547.50 555.00 -4.50 8,508 45,174 +671
Dec18 180411 583.00 583.50 571.00 579.25 -3.75 6,153 32,924 +1,032
Mar19 180411 597.00 597.50 585.50 594.25 -2.75 1,498 14,363 +255
May19 180411 604.50 604.50 592.50 601.75 -2.00 620 1,805 +49
Jul19 180411 605.25 606.00 595.75 605.50 -1.50 645 2,245 +270
Total Volume and Open Interest 84,073 276,029 -5,053
Wheat(MGE)
May18 180411 625.00 631.50 620.75 629.00 +2.50 5,884 28,024 -649
Jul18 180411 635.25 641.25 631.00 638.75 +2.50 5,109 20,588 +2,043
Sep18 180411 640.00 646.00 636.75 641.75 +0.50 1,318 9,435 +217
Dec18 180411 650.00 653.00 645.00 650.00 -0.50 786 6,792 +85
Mar19 180411 653.00 656.25 652.25 655.75 -2.50 229 1,246 +92
May19 180411 662.00 662.00 659.75 659.75 -3.50 28 160 +2
Total Volume and Open Interest 13,366 66,418 +1,799
Oats(CBOT)
May18 180411 236.75 239.00 235.00 237.50 +1.00 649 3,887 -209
Jul18 180411 243.00 245.50 240.75 244.00 +1.25 308 2,263 +125
Sep18 180411 247.25 249.50 247.25 249.50 +2.25 3 61 +0
Dec18 180411 254.50 261.00 254.50 260.00 +3.75 3 525 +1
Total Volume and Open Interest 963 6,766 -83
Rough Rice(CBOT)
May18 180411 12.77 12.86 12.77 12.81 +0.03 1,679 4,783 -200
Jul18 180411 12.90 12.94 12.83 12.88 -0.01 628 2,402 +354
Sep18 180411 12.10 12.11 12.06 12.10 +0.01 321 1,446 +176
Nov18 180411 11.98 11.98 11.98 11.98 -0.01 12 32 +7
Total Volume and Open Interest 2,640 8,664 +337
Live Cattle(CME)
Apr18 180411 113.250 114.000 113.080 113.500 +0.700 4,633 18,453 -1,404
Jun18 180411 102.635 103.385 101.200 101.580 -0.520 24,819 157,523 -460
Aug18 180411 102.785 103.450 101.800 102.385 +0.085 10,829 79,953 +503
Oct18 180411 106.850 107.580 106.100 106.600 +0.150 6,668 48,070 +229
Dec18 180411 111.300 111.950 110.450 110.930 +0.030 4,219 29,200 +633
Feb19 180411 112.785 113.535 112.150 112.580 -0.055 1,395 8,565 +87
Total Volume and Open Interest 52,982 348,088 -196
Feeder Cattle(CME)
Apr18 180411 135.300 136.735 134.750 135.285 +0.460 1,727 5,564 -687
May18 180411 135.935 137.100 134.900 135.550 +0.265 8,122 19,963 -183
Aug18 180411 141.150 142.300 140.200 140.700 +0.070 5,304 15,410 +828
Sep18 180411 142.850 143.900 141.830 142.285 -0.045 1,025 2,740 +103
Oct18 180411 143.435 144.485 142.485 142.935 -0.050 615 3,445 +35
Nov18 180411 143.485 144.100 142.250 142.650 -0.085 294 1,784 +14
Jan19 180411 139.185 140.185 138.235 139.130 +0.430 182 1,070 +108
Total Volume and Open Interest 17,269 49,976 +218
Lean Hogs(CME)
Apr18 180411 53.800 53.900 53.285 53.300 -0.200 4,893 13,797 -1,190
May18 180411 67.850 68.850 67.430 67.930 +0.480 691 3,614 -12
Jun18 180411 74.900 76.650 74.900 75.785 +0.735 25,309 100,830 -1,915
Jul18 180411 77.650 79.135 77.635 78.330 +0.500 10,993 28,196 +939
Aug18 180411 78.050 79.430 78.050 78.680 +0.450 7,747 32,166 +174
Oct18 180411 66.100 67.225 66.000 67.050 +0.850 6,393 41,543 +1,077
Dec18 180411 60.985 61.985 60.850 61.830 +0.950 1,785 16,969 +131
Feb19 180411 65.300 65.650 65.080 65.430 +0.630 229 2,670 +62
Total Volume and Open Interest 58,401 241,217 -601
Class III Milk(CME)
Apr18 180411 14.42 14.45 14.38 14.40 -0.03 113 3,591 +14
May18 180411 14.78 14.85 14.62 14.67 -0.18 444 3,699 +92
Jun18 180411 15.13 15.18 15.02 15.06 -0.17 222 3,057 +41
Jul18 180411 15.61 15.61 15.54 15.57 -0.12 84 2,038 +35
Aug18 180411 15.88 15.88 15.81 15.85 -0.08 33 1,770 +0
Sep18 180411 16.07 16.12 16.06 16.12 -0.04 53 1,918 -5
Oct18 180411 16.10 16.13 16.07 16.09 -0.06 38 1,724 +18
Nov18 180411 16.00 16.05 15.99 16.00 -0.07 60 1,618 +18
Dec18 180411 15.95 16.00 15.92 15.95 -0.05 27 1,525 +9
Jan19 180411 15.63 15.70 15.63 15.63 -0.04 3 135 +3
Feb19 180411 15.68 15.68 15.64 15.64 -0.08 23 97 +22
Mar19 180411 15.69 15.69 15.69 15.69 unch 7 50 +7
Apr19 180411 15.52 15.52 15.52 15.52 unch 0 33 +0
Total Volume and Open Interest 1,107 21,518 +254
Cocoa(ICE)
May18 180411 2498 2560 2466 2547 +58 28,873 46,939 -17,162
Jul18 180411 2541 2593 2514 2580 +49 38,536 108,158 +8,117
Sep18 180411 2566 2617 2541 2605 +47 9,129 46,678 +2,400
Dec18 180411 2576 2626 2551 2615 +47 3,254 36,215 +1,242
Mar19 180411 2571 2616 2544 2606 +46 894 25,353 +256
May19 180411 2572 2612 2552 2607 +45 387 10,874 +64
Jul19 180411 2573 2609 2561 2609 +45 244 4,880 -1
Total Volume and Open Interest 81,493 288,204 -4,958
Coffee "C"(ICE)
May18 180411 117.85 118.35 116.50 118.15 +0.55 42,185 93,405 -15,073
Jul18 180411 119.70 120.45 118.60 120.25 +0.70 33,984 95,508 +11,688
Sep18 180411 121.70 122.50 120.70 122.30 +0.65 6,659 38,574 +915
Dec18 180411 125.30 125.75 124.15 125.60 +0.60 5,237 25,564 +153
Mar19 180411 128.50 129.30 127.80 129.10 +0.60 1,338 10,283 +72
May19 180411 130.75 131.65 130.25 131.45 +0.55 556 6,545 +69
Total Volume and Open Interest 90,741 274,700 -2,019
Orange Juice(ICE)
May18 180411 138.95 139.65 137.75 139.25 +1.00 517 8,451 -161
Jul18 180411 140.00 140.15 138.60 139.90 +0.90 200 3,524 +173
Sep18 180411 140.15 140.70 139.75 140.70 +1.00 50 1,044 +10
Nov18 180411 141.50 141.60 141.50 141.55 +0.90 23 694 +14
Jan19 180411 142.35 142.35 142.35 142.35 +0.90 7 48 +3
Mar19 180411 142.75 142.75 142.75 142.75 +0.85 0 15 +0
Total Volume and Open Interest 797 13,776 +39
Sugar #11(ICE)
May18 180411 12.13 12.27 11.93 12.06 -0.07 96,009 298,752 -33,088
Jul18 180411 12.19 12.30 12.01 12.12 -0.07 79,842 334,404 +26,291
Oct18 180411 12.48 12.57 12.30 12.40 -0.08 19,897 161,237 +3,523
Mar19 180411 13.71 13.75 13.50 13.58 -0.12 7,843 115,044 +1,615
May19 180411 13.87 13.89 13.68 13.74 -0.11 3,879 29,918 +613
Jul19 180411 14.05 14.05 13.79 13.85 -0.10 1,850 17,859 +548
Oct19 180411 14.25 14.25 14.02 14.08 -0.10 1,295 16,593 +916
Mar20 180411 14.80 14.80 14.63 14.66 -0.13 159 5,704 +94
Total Volume and Open Interest 210,783 983,447 +511
London Cocoa(LCE)
May18 180411 1712 1750 1705 1741 +31 7,429 77,095 -1,633
Jul18 180411 1740 1783 1736 1773 +33 8,962 70,649 -797
Sep18 180411 1756 1794 1751 1785 +31 4,110 31,858 +617
Dec18 180411 1758 1795 1751 1785 +29 2,560 47,109 +36
Mar19 180411 1749 1783 1742 1775 +28 2,485 40,405 +755
May19 180411 1756 1784 1753 1777 +26 813 13,418 -62
Jul19 180411 1764 1789 1759 1781 +24 724 7,403 +176
Total Volume and Open Interest 27,547 294,326 -768
London Sugar(LCE)
May18 180411 346.00 350.10 343.10 346.20 +0.60 9,647 14,681 -4,687
Aug18 180411 335.80 338.70 332.30 335.20 -0.80 8,872 49,659 +1,639
Oct18 180411 334.50 336.90 331.50 333.20 -1.40 3,079 14,045 +468
Dec18 180411 339.60 341.00 336.00 337.40 -1.90 864 6,418 +491
Mar19 180411 344.80 348.20 343.90 344.40 -2.70 361 4,416 +1
Total Volume and Open Interest 23,643 93,533 -1,851
Cotton(ICE)
May18 180411 83.66 84.04 83.31 83.83 +0.30 28,417 72,766 -13,876
Jul18 180411 83.27 83.61 82.97 83.41 +0.24 26,514 97,116 +8,915
Oct18 180411 79.63 79.64 79.44 79.64 -0.45 2 39 +1
Dec18 180411 78.30 78.65 78.22 78.63 +0.25 6,001 83,328 +2,376
Mar19 180411 78.49 78.75 78.28 78.74 +0.26 190 14,492 +86
May19 180411 78.44 78.75 78.32 78.74 +0.18 44 1,251 -5
Total Volume and Open Interest 61,197 275,976 -2,502
Lumber(CME)
May18 180411 532.7 533.8 523.1 523.1 -10.0 459 5,105 -8
Jul18 180411 518.6 520.0 510.7 510.7 -10.0 216 1,409 +103
Sep18 180411 503.9 503.9 495.0 495.0 -9.9 51 261 +9
Nov18 180411 478.8 479.0 475.2 475.2 -10.0 34 130 +12
Total Volume and Open Interest 766 6,964 +121
Crude Oil(NYM)
May18 180411 65.59 67.45 65.15 66.82 +1.31 655,831 324,168 -53,488
Jun18 180411 65.42 67.38 65.09 66.74 +1.30 268,233 396,171 +9,085
Jul18 180411 65.23 67.04 64.82 66.44 +1.27 97,336 181,151 +4,174
Aug18 180411 64.68 66.47 64.33 65.91 +1.21 48,282 124,955 -38
Sep18 180411 64.12 65.76 63.78 65.34 +1.18 46,670 199,664 +2,226
Oct18 180411 63.57 65.06 63.25 64.77 +1.17 24,675 112,079 +3,566
Nov18 180411 63.02 64.49 62.74 64.24 +1.16 18,333 77,574 +772
Dec18 180411 62.43 64.06 62.18 63.72 +1.14 57,236 254,595 -917
Jan19 180411 61.91 63.51 61.69 63.21 +1.13 6,763 89,220 +267
Feb19 180411 61.55 62.76 61.17 62.66 +1.10 3,447 60,154 -384
Mar19 180411 60.98 62.37 60.69 62.11 +1.06 7,868 58,337 +1,563
Apr19 180411 60.54 61.72 60.21 61.61 +1.03 2,580 27,830 +181
May19 180411 60.86 61.12 60.76 61.12 +0.98 1,451 23,123 +275
Jun19 180411 59.49 60.87 59.32 60.65 +0.94 13,987 125,116 -1,358
Jul19 180411 60.17 60.17 60.17 60.17 +0.90 608 21,390 -37
Aug19 180411 59.72 59.72 59.72 59.72 +0.86 497 17,361 +106
Total Volume and Open Interest 1,279,932 2,469,396 -29,825
e-miNY Crude Oil(NYM)
May18 180411 65.575 67.450 65.175 66.825 +1.325 13,018 2,404 +69
Jun18 180411 65.525 67.375 65.075 66.750 +1.300 395 460 +21
Jul18 180411 65.275 67.000 64.925 66.450 +1.275 64 139 +12
Aug18 180411 65.000 66.250 65.000 65.900 +1.200 4 126 -1
Sep18 180411 64.425 65.350 64.425 65.350 +1.200 2 66 +0
Oct18 180411 63.350 64.775 63.350 64.775 +1.175 0 22 +0
Nov18 180411 64.150 64.250 64.150 64.250 +1.175 1 112 -1
Dec18 180411 62.675 64.000 62.325 63.725 +1.150 7 166 -1
Jan19 180411 62.075 63.200 62.075 63.200 +1.125 0 71 +0
Feb19 180411 61.750 62.650 61.700 62.650 +1.100 0 38 +0
Total Volume and Open Interest 13,491 3,696 +99
NY Harbor ULSD(NYM)
May18 180411 206.13 212.27 205.31 209.27 +2.79 66,070 117,627 -7,321
Jun18 180411 205.09 211.05 204.25 208.30 +2.77 48,022 95,313 -975
Jul18 180411 204.31 210.25 203.44 207.53 +2.78 29,442 50,667 -1,837
Aug18 180411 203.80 209.94 203.03 207.15 +2.78 15,877 28,130 -230
Sep18 180411 204.05 209.75 203.05 207.13 +2.74 11,570 29,002 +2,342
Oct18 180411 203.12 209.43 202.93 206.94 +2.65 4,030 12,665 +283
Nov18 180411 204.51 209.03 202.75 206.71 +2.57 2,636 10,014 -573
Dec18 180411 203.54 208.65 202.47 206.43 +2.51 9,056 50,265 -1,886
Jan19 180411 202.91 208.40 202.33 206.23 +2.47 663 9,601 +268
Feb19 180411 202.18 207.75 201.81 205.62 +2.42 408 3,500 -35
Mar19 180411 200.84 206.33 200.73 204.32 +2.40 656 2,999 -141
Apr19 180411 199.64 203.79 199.63 202.59 +2.39 513 2,360 +112
May19 180411 201.81 201.81 201.34 201.34 +2.32 157 1,262 +26
Jun19 180411 197.00 202.14 196.95 200.32 +2.26 389 5,430 -67
Total Volume and Open Interest 189,501 425,852 -10,034
RBOB Gasoline(NYM)
May18 180411 203.29 207.88 202.35 206.76 +2.67 70,513 112,267 -10,039
Jun18 180411 203.45 208.07 202.60 206.91 +2.73 57,009 100,306 +2,423
Jul18 180411 202.77 207.47 201.97 206.22 +2.86 34,315 55,208 -353
Aug18 180411 201.28 206.25 200.75 204.94 +2.91 20,375 33,312 +48
Sep18 180411 199.90 204.22 198.75 202.99 +2.97 18,041 39,425 +3,308
Oct18 180411 186.09 191.03 185.68 190.01 +3.10 7,131 19,260 +1,370
Nov18 180411 182.01 186.87 181.82 186.26 +3.15 3,352 18,230 +257
Dec18 180411 179.97 184.32 178.96 183.52 +3.17 4,868 27,971 +706
Jan19 180411 179.84 182.76 177.84 182.31 +3.17 818 10,167 -12
Feb19 180411 179.36 182.67 177.72 182.23 +3.18 741 1,699 +187
Total Volume and Open Interest 219,262 424,461 -1,556
e-miNY RBOB Gasoline(NYM)
May18 180411 206.76 206.76 206.76 206.76 +2.67 0 1 +0
Jun18 180411 206.91 206.91 206.91 206.91 +2.73      
Jul18 180411 206.22 206.22 206.22 206.22 +2.86      
Aug18 180411 204.94 204.94 204.94 204.94 +2.91      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180411 2.661 2.690 2.621 2.675 +0.019 220,804 309,538 -52,156
Jun18 180411 2.699 2.723 2.660 2.709 +0.015 136,816 157,892 +25,360
Jul18 180411 2.754 2.771 2.714 2.757 +0.010 84,503 154,990 -10,322
Aug18 180411 2.775 2.791 2.736 2.779 +0.009 36,271 63,475 +1,860
Sep18 180411 2.768 2.784 2.731 2.773 +0.010 29,932 123,425 +6,788
Oct18 180411 2.782 2.797 2.745 2.787 +0.010 24,865 127,420 -2,035
Nov18 180411 2.821 2.845 2.798 2.837 +0.010 15,379 50,902 +5,810
Dec18 180411 2.968 2.977 2.931 2.970 +0.010 6,665 54,406 +290
Jan19 180411 3.050 3.062 3.017 3.056 +0.009 14,942 76,785 +1,032
Feb19 180411 3.005 3.029 2.987 3.022 +0.007 4,123 35,857 +292
Mar19 180411 2.910 2.924 2.887 2.918 +0.007 8,120 68,555 +562
Apr19 180411 2.662 2.668 2.641 2.666 +0.010 9,959 75,830 +693
May19 180411 2.627 2.638 2.617 2.636 +0.006 4,522 29,947 +1,390
Jun19 180411 2.656 2.663 2.645 2.663 +0.006 811 14,928 -75
Jul19 180411 2.683 2.694 2.675 2.694 +0.007 786 13,785 +145
Aug19 180411 2.685 2.699 2.682 2.699 +0.006 197 12,317 +13
Total Volume and Open Interest 605,807 1,473,441 -17,115
Brent Crude Oil(ICE)
Jun18 180411 71.03 73.09 70.57 72.06 +1.02 257,496 565,866 -27,969
Jul18 180411 70.42 72.38 69.92 71.46 +1.04 125,142 362,043 +17,188
Aug18 180411 69.85 71.76 69.36 70.93 +1.06 63,341 181,173 +2,734
Sep18 180411 69.30 71.15 68.83 70.42 +1.08 58,556 175,068 -4,722
Oct18 180411 68.76 70.53 68.34 69.90 +1.09 27,092 98,751 +228
Nov18 180411 68.25 69.99 67.81 69.41 +1.10 24,662 93,494 -653
Dec18 180411 67.76 69.49 67.33 68.94 +1.11 76,521 273,564 +144
Jan19 180411 67.29 68.81 66.88 68.50 +1.13 8,314 54,915 +708
Feb19 180411 66.50 68.23 66.49 68.06 +1.13 6,197 37,886 +919
Mar19 180411 66.10 67.62 66.10 67.62 +1.12 6,885 38,689 -423
Apr19 180411 65.67 67.19 65.67 67.19 +1.10 880 13,827 -64
May19 180411 65.27 66.76 65.27 66.76 +1.08 1,442 18,977 -370
Jun19 180411 65.05 66.67 64.78 66.34 +1.06 16,799 87,517 +1,721
Jul19 180411 65.99 65.99 65.99 65.99 +1.04 674 23,966 -163
Total Volume and Open Interest 707,296 2,458,136 -11,220
Gas Oil(ICE)
Apr18 180411 633.00 651.50 628.50 647.00 +19.25 29,978 54,641 -9,958
May18 180411 630.75 648.75 626.00 644.25 +18.25 91,247 200,565 -9,590
Jun18 180411 624.75 643.25 621.00 638.75 +17.25 71,321 174,875 +786
Jul18 180411 620.75 638.25 617.25 634.00 +16.25 23,062 105,787 +6,825
Aug18 180411 619.00 635.75 615.50 631.75 +15.75 6,933 51,178 -586
Sep18 180411 618.75 634.50 614.50 630.75 +15.50 7,069 48,635 +210
Oct18 180411 617.50 632.75 613.25 629.25 +15.50 7,273 42,842 +2,531
Nov18 180411 610.00 626.75 609.50 625.75 +15.50 5,014 19,474 -1,238
Dec18 180411 611.00 625.50 606.50 622.75 +15.50 18,610 114,206 -3,206
Jan19 180411 604.25 622.25 604.25 620.00 +15.00 1,443 21,761 -94
Total Volume and Open Interest 276,153 1,020,188 -10,126
Ethanol(CBOT)
May18 180411 1.475 1.491 1.470 1.487 +0.022 365 1,131 -11
Jun18 180411 1.480 1.492 1.476 1.487 +0.016 81 492 +29
Jul18 180411 1.485 1.491 1.485 1.491 +0.010 12 280 +2
Aug18 180411 1.493 1.493 1.493 1.493 +0.010 0 24 +0
Sep18 180411 1.492 1.492 1.492 1.492 +0.006 9 128 +5
Oct18 180411 1.487 1.487 1.487 1.487 +0.006 0 27 +0
Nov18 180411 1.477 1.477 1.477 1.477 +0.006 0 16 +0
Dec18 180411 1.472 1.472 1.472 1.472 +0.006 0 38 +0
Total Volume and Open Interest 467 2,136 +25
WTI Crude Oil(ICE)
May18 180411 65.66 67.44 65.17 66.82 +1.31 51,215 58,422 -3,996
Jun18 180411 65.65 67.37 65.12 66.74 +1.30 72,912 97,271 +200
Jul18 180411 65.28 67.04 64.83 66.44 +1.27 35,955 49,135 +3,149
Aug18 180411 64.82 66.45 64.34 65.91 +1.21 16,353 25,678 +124
Sep18 180411 63.82 65.77 63.82 65.34 +1.18 8,964 32,925 +369
Oct18 180411 63.28 65.18 63.28 64.77 +1.17 3,317 14,925 +253
Nov18 180411 63.09 64.60 63.09 64.24 +1.16 1,216 16,316 -143
Dec18 180411 62.20 63.93 62.20 63.72 +1.14 13,645 124,124 +1,378
Jan19 180411 62.09 63.46 62.09 63.21 +1.13 212 8,090 +9
Feb19 180411 62.66 62.66 62.66 62.66 +1.10 195 5,577 +12
Mar19 180411 62.11 62.11 62.11 62.11 +1.06 927 8,880 -269
Apr19 180411 61.61 61.61 61.61 61.61 +1.03 77 1,806 +13
May19 180411 61.12 61.12 61.12 61.12 +0.98 78 2,567 +4
Jun19 180411 59.88 60.72 59.82 60.65 +0.94 3,053 31,667 +14
Jul19 180411 60.17 60.17 60.17 60.17 +0.90 126 2,058 -11
Aug19 180411 59.72 59.72 59.72 59.72 +0.86 42 1,372 +4
Total Volume and Open Interest 213,475 585,279 +1,790
US Dollar Index(ICE)
Jun18 180411 89.280 89.365 89.020 89.253 -0.027 22,271 31,327 +1,592
Sep18 180411 88.865 88.920 88.645 88.832 -0.038 178 1,005 +24
Dec18 180411 88.355 88.418 88.235 88.418 -0.037 16 403 +11
Total Volume and Open Interest 22,466 32,744 +1,628
Australian Dollar(CME)
Jun18 180411 77.64 77.74 77.41 77.59 -0.09 85,221 102,326 +857
Sep18 180411 77.66 77.76 77.50 77.64 -0.09 58 785 +33
Dec18 180411 77.71 77.71 77.71 77.71 -0.09 0 389 +0
Total Volume and Open Interest 85,877 105,049 +895
British Pound(CME)
Jun18 180411 142.17 142.63 141.99 142.11 -0.12 83,421 175,431 +4,803
Sep18 180411 142.91 143.14 142.58 142.68 -0.12 15 516 +0
Dec18 180411 143.62 143.66 143.28 143.28 -0.12 0 134 +0
Total Volume and Open Interest 84,833 178,825 +4,983
Canadian Dollar(CME)
Jun18 180411 79.47 79.83 79.33 79.60 +0.09 68,812 116,682 -361
Sep18 180411 79.65 79.93 79.53 79.75 +0.09 106 2,688 -22
Dec18 180411 79.76 80.04 79.60 79.88 +0.09 90 3,580 -42
Mar19 180411 80.14 80.14 79.90 79.99 +0.08 3 74 +0
Total Volume and Open Interest 69,171 123,502 -368
Japanese Yen(CME)
Jun18 180411 93.71 94.16 93.65 93.91 +0.19 108,475 147,840 -1,480
Sep18 180411 94.50 94.74 94.32 94.54 +0.20 7 795 +4
Dec18 180411 95.40 95.40 95.20 95.20 +0.19 6 522 -3
Total Volume and Open Interest 109,050 150,357 -1,579
Swiss Franc(CME)
Jun18 180411 105.07 105.22 104.77 104.93 -0.17 15,494 51,009 +260
Sep18 180411 105.74 106.06 105.66 105.80 -0.17 0 83 +0
Dec18 180411 106.90 106.94 106.60 106.75 -0.17 1 37 +0
Total Volume and Open Interest 15,495 51,143 +260
EuroFX(CME)
Jun18 180411 124.14 124.58 124.07 124.23 +0.02 188,055 486,613 +3,332
Sep18 180411 125.10 125.46 125.00 125.14 +0.03 226 3,407 -61
Dec18 180411 126.21 126.38 126.08 126.08 +0.02 136 3,526 -28
Total Volume and Open Interest 189,866 497,944 +3,185
Mexican Peso(CME)
Apr18 180411 548.25 548.25 548.25 548.25 +1.50      
May18 180411 546.00 546.00 546.00 546.00 +1.63      
Total Volume and Open Interest 58,087 223,684 +4,367
Brazilian Real(CME)
May18 180411 292.85 295.90 291.45 295.55 +2.35 4,886 25,378 +648
Jun18 180411 291.40 294.80 290.75 294.70 +2.30 360 6,958 +88
Jul18 180411 294.00 294.00 294.00 294.00 +2.40 0 50 +50
Aug18 180411 293.20 293.20 293.20 293.20 +2.40      
Total Volume and Open Interest 5,246 32,439 +839
30-Year T-Bonds(CBOT)
Jun18 180411 145~230 146~280 145~190 146~040 +0~060 223,645 762,463 -2,821
Sep18 180411 145~070 146~000 144~250 145~080 +0~060 179 152 +61
Dec18 180411 144~170 144~170 144~170 144~170 +0~060      
Total Volume and Open Interest 223,824 762,615 -2,760
10-Year T-Notes(CBOT)
Jun18 180411 120~230 121~035 120~215 120~270 +0~025 1,019,971 3,455,186 +19,909
Sep18 180411 120~245 120~265 120~135 120~190 +0~035 99 2,336 +86
Dec18 180411 120~150 120~150 120~150 120~150 +0~035      
Total Volume and Open Interest 1,020,070 3,457,522 +19,995
5-Year T-Notes(CBOT)
Jun18 180411 114~052 114~134 114~052 114~076 +0~010 565,116 3,425,309 +2,074
Sep18 180411 113~296 114~030 113~296 113~296 +0~010 468 470 +463
Dec18 180411 113~300 113~300 113~300 113~300 +0~010      
Total Volume and Open Interest 565,584 3,425,779 +2,537
2 Year T-Notes(CBOT)
Jun18 180411 106~082 106~102 106~076 106~084 +0~002 274,386 1,931,362 -18,477
Sep18 180411 106~022 106~036 106~022 106~022 +0~002      
Dec18 180411 106~022 106~022 106~022 106~022 +0~002      
Total Volume and Open Interest 274,386 1,931,362 -18,477
Eurodollars(CME)
Jun18 180411 97.680 97.685 97.660 97.660 -0.020 293,413 1,790,880 +14,479
Sep18 180411 97.600 97.615 97.575 97.580 -0.015 161,970 1,492,071 +5,807
Dec18 180411 97.485 97.505 97.460 97.470 -0.010 210,665 2,053,780 -7,231
Mar19 180411 97.390 97.415 97.370 97.380 -0.010 153,160 1,409,463 -3,602
Jun19 180411 97.300 97.330 97.280 97.290 -0.010 172,989 1,562,837 -1,278
Sep19 180411 97.240 97.270 97.230 97.235 -0.005 116,472 947,171 +361
Dec19 180411 97.165 97.220 97.165 97.180 unch 185,815 2,127,140 -25,973
Mar20 180411 97.160 97.205 97.160 97.170 unch 99,329 961,718 +7,478
Jun20 180411 97.155 97.195 97.150 97.160 unch 88,297 949,695 +860
Sep20 180411 97.140 97.185 97.140 97.150 unch 64,412 680,753 -2,280
Dec20 180411 97.120 97.160 97.115 97.125 unch 85,437 888,696 +5,323
Mar21 180411 97.120 97.165 97.115 97.125 -0.005 63,421 334,634 +5,742
Jun21 180411 97.110 97.160 97.110 97.125 unch 37,934 258,651 +1,334
Sep21 180411 97.110 97.155 97.100 97.120 unch 22,075 174,514 -146
Dec21 180411 97.085 97.140 97.085 97.100 -0.005 19,543 311,482 +2,409
Mar22 180411 97.080 97.135 97.080 97.095 -0.005 17,349 119,165 -1,162
Jun22 180411 97.075 97.125 97.070 97.090 unch 17,076 84,773 +17
Sep22 180411 97.065 97.120 97.065 97.085 unch 16,334 63,417 +3,901
Total Volume and Open Interest 1,960,202 213,940 +18,008
Ultra T-Bond(CBOT)
Jun18 180411 159~00 160~21 158~30 159~20 +0~08 86,809 946,051 +3,619
Sep18 180411 159~28 159~28 158~11 158~29 +0~08 601 1,913 +600
Dec18 180411 158~29 158~29 158~29 158~29 +0~08      
Total Volume and Open Interest 87,410 947,964 +4,219
Ultra 10-Yr T-Note(CBOT)
Jun18 180411 129~060 129~260 129~045 129~130 +0~035 94,661 552,165 -424
Sep18 180411 128~225 128~280 128~225 128~225 +0~035      
Dec18 180411 128~225 128~225 128~225 128~225 +0~035      
Total Volume and Open Interest 94,661 552,165 -424
30 Day Federal Funds(CBOT)
Apr18 180411 98.315 98.317 98.313 98.315 unch 2,188 355,854 +983
May18 180411 98.310 98.315 98.305 98.305 -0.005 6,485 196,943 -659
Jun18 180411 98.205 98.205 98.200 98.200 -0.005 3,651 142,352 -182
Jul18 180411 98.110 98.120 98.105 98.110 unch 36,735 287,088 +3,913
Aug18 180411 98.095 98.105 98.090 98.095 unch 16,984 171,383 -1,528
Sep18 180411 98.080 98.090 98.080 98.080 -0.005 4,373 70,830 +811
Total Volume and Open Interest 179,609 2,370,844 -2,157
Japanese Govt Bonds(SGX)
Jun18 180411 151.00 151.03 150.97 151.00 +0.02 853 19,892 -149
Sep18 180411 151.00 151.00 151.00 151.00 +0.02      
Dec18 180411 151.00 151.00 151.00 151.00 +0.02      
Total Volume and Open Interest 853 19,892 -149
Euro-Buxl(EUREX)
Jun18 180411 165.02 166.20 165.02 165.74 +0.80 33,995 255,285 +1,168
Sep18 180411 171.50 171.80 171.50 171.70 +0.82 3 2,044 +369
Dec18 180411 171.70 171.70 171.70 171.70 +0.82      
Total Volume and Open Interest 31,873 272,638 +16,846
Euro-Bund(EUREX)
Jun18 180411 159.17 159.65 159.17 159.50 +0.45 532,132 1,850,869 +9,837
Sep18 180411 159.01 159.41 159.01 159.33 +0.45 269 3,150 +1,205
Dec18 180411 157.50 157.50 157.50 157.50 +0.45      
Total Volume and Open Interest 489,336 2,136,872 +293,895
Euro-Bobl(EUREX)
Jun18 180411 131.05 131.16 131.02 131.12 +0.16 306,172 1,446,094 -5,879
Sep18 180411 130.49 130.49 130.49 130.49 +0.15 0 13 +12
Dec18 180411 130.49 130.49 130.49 130.49 +0.15      
Total Volume and Open Interest 237,369 1,677,303 +225,329
Euro-Schatz(EUREX)
Jun18 180411 111.89 111.90 111.88 111.89 +0.03 180,265 1,770,175 +36,715
Sep18 180411 111.72 111.72 111.72 111.72 +0.02 0 104 +29
Dec18 180411 111.72 111.72 111.72 111.72 +0.02      
Total Volume and Open Interest 207,944 1,921,514 +187,979
3-Mth Euribor(EUREX)
Jun18 180411 100.320 100.320 100.320 100.320 unch 36 5,100 +0
Sep18 180411 100.320 100.320 100.320 100.320 unch 9 3,426 +0
Dec18 180411 100.305 100.305 100.305 100.305 +0.010 7 13,118 +0
Total Volume and Open Interest 11 34,203 +34
Long Gilt(LIFFE)
Jun18 180411 122~11 122~27 122~08 122~18 +0~10 134,494 729,992 +2,192
Sep18 180411 121~20 121~20 121~20 121~20 +0~10      
Total Volume and Open Interest 134,494 729,992 +2,192
3-Mth Short Sterling(LIFFE)
Jun18 180411 99.11 99.13 99.11 99.13 +0.00 82,305 725,718 -13,759
Sep18 180411 99.03 99.05 99.03 99.05 +0.01 57,097 491,847 +8,240
Dec18 180411 98.95 98.97 98.94 98.96 +0.01 24,387 499,652 +939
Mar19 180411 98.87 98.90 98.86 98.89 +0.02 24,635 360,665 +2,053
Jun19 180411 98.79 98.82 98.78 98.81 +0.02 42,718 372,396 -2,543
Sep19 180411 98.73 98.75 98.72 98.75 +0.02 29,778 196,534 +1,400
Total Volume and Open Interest 432,561 3,815,971 -13,781
3-Mth Euribor(LIFFE)
Jun18 180411 100.320 100.325 100.320 100.320 unch 13,196 575,894 -2,767
Sep18 180411 100.315 100.315 100.310 100.315 unch 19,431 559,657 -1,318
Dec18 180411 100.300 100.300 100.295 100.300 +0.005 36,774 555,725 -7,395
Total Volume and Open Interest 318,957 4,959,018 +11,154
3-Mth Aus T-Bills(SFE)
Jun18 180411 98.08 98.08 98.06 98.07 -0.01 41,226 213,039 +4,075
Sep18 180411 98.07 98.08 98.05 98.07 unch 24,622 255,127 +2,245
Dec18 180411 98.01 98.02 97.99 98.02 +0.01 16,336 218,607 -1,014
Mar19 180411 97.93 97.94 97.91 97.94 +0.01 13,131 164,501 -56
Jun19 180411 97.85 97.86 97.83 97.85 unch 8,983 110,304 -1,385
Sep19 180411 97.77 97.78 97.74 97.77 +0.01 7,139 97,659 -1,116
Dec19 180411 97.69 97.70 97.66 97.70 +0.01 7,621 67,715 +4,561
Mar20 180411 97.62 97.62 97.59 97.62 +0.01 2,138 34,933 +1,042
Jun20 180411 97.56 97.56 97.55 97.56 +0.01 379 3,672 +69
Sep20 180411 97.50 97.51 97.50 97.51 +0.01 1 3,639 -3
Total Volume and Open Interest 121,576 1,171,853 +8,415
10-Year Aus T-Bonds(SFE)
Jun18 180411 97.29 97.32 97.28 97.31 +0.02 133,384 1,140,949 -9,836
Sep18 180411 97.31 97.31 97.31 97.31 +0.02 0 202 +0
Total Volume and Open Interest 133,384 1,141,151 -9,836
3-Year Aus T-Bonds(SFE)
Jun18 180411 97.82 97.83 97.79 97.82 unch 85,601 935,397 -13,875
Sep18 180411 97.82 97.82 97.82 97.82 unch      
Total Volume and Open Interest 85,601 935,397 -13,875
Gold(CMX)
Apr18 180411 1340.1 1365.4 1340.1 1356.5 +14.5 290 1,439 -60
Jun18 180411 1343.1 1369.4 1342.5 1360.0 +14.1 228,812 368,544 -872
Aug18 180411 1348.8 1375.1 1348.8 1366.2 +14.2 7,286 51,565 -1,542
Oct18 180411 1355.2 1380.5 1355.2 1372.4 +14.2 1,214 7,451 +292
Dec18 180411 1361.8 1388.2 1361.8 1379.1 +14.3 3,357 51,271 +970
Feb19 180411 1369.8 1393.7 1369.8 1385.4 +14.3 119 2,538 -34
Apr19 180411 1375.9 1399.1 1375.9 1391.7 +14.3 103 2,744 +11
Jun19 180411 1386.7 1398.5 1385.2 1398.5 +14.5 284 2,421 +47
Aug19 180411 1405.9 1405.9 1405.3 1405.3 +14.5 0 67 +0
Oct19 180411 1412.1 1412.1 1412.1 1412.1 +14.5 0 28 +0
Dec19 180411 1418.9 1418.9 1418.9 1418.9 +14.5 1 3,447 +0
Feb20 180411 1425.5 1425.5 1425.5 1425.5 +14.5      
Total Volume and Open Interest 242,024 493,869 -1,213
Silver(CMX)
May18 180411 1656.0 1689.0 1651.5 1676.8 +17.2 74,343 137,980 -9,682
Jul18 180411 1662.5 1695.0 1658.5 1683.4 +17.0 13,893 61,214 +3,475
Sep18 180411 1671.0 1702.0 1668.0 1691.9 +17.1 3,980 13,394 -698
Dec18 180411 1687.0 1716.5 1681.0 1705.1 +17.3 3,098 20,299 -676
Mar19 180411 1700.0 1727.0 1695.0 1718.2 +17.3 320 602 -67
May19 180411 1728.2 1728.2 1728.2 1728.2 +17.3 30 127 +25
Jul19 180411 1737.7 1737.7 1737.7 1737.7 +17.3 17 586 +12
Total Volume and Open Interest 95,753 235,679 -7,732
Platinum(NYMEX)
Apr18 180411 929.5 929.5 928.8 928.8 +1.2 0 9 +0
Jul18 180411 933.0 946.0 931.3 934.3 +1.2 26,186 71,321 -1,674
Oct18 180411 941.8 951.7 937.3 939.7 +0.5 399 4,134 +133
Jan19 180411 954.6 954.6 946.2 946.2 +0.2 1 51 +1
Total Volume and Open Interest 26,623 75,545 -1,543
Palladium(NYMEX)
Jun18 180411 945.15 964.30 943.20 960.95 +11.20 8,664 20,389 -605
Sep18 180411 942.00 959.95 938.95 956.15 +11.65 265 2,399 +66
Dec18 180411 952.65 952.65 946.95 950.55 +11.65 77 216 +75
Total Volume and Open Interest 9,007 23,011 -463
Copper(CMX)
May18 180411 313.80 314.75 310.15 311.70 -2.00 95,288 117,570 -5,681
Jul18 180411 315.70 316.55 312.00 313.55 -1.95 21,472 71,063 +1,668
Sep18 180411 317.30 318.25 313.80 315.20 -2.00 7,329 32,835 -1,923
Dec18 180411 319.20 320.50 316.05 317.40 -2.05 4,183 22,065 +1,289
Mar19 180411 321.80 322.45 318.80 319.35 -2.10 482 8,772 +93
Total Volume and Open Interest 129,876 272,300 -4,867
E-mini DJIA Index(CBOT)
Jun18 180411 24360 24367 24062 24167 -184 271,313 94,866 -2,379
Sep18 180411 24365 24378 24095 24187 -187 275 2,256 +39
Dec18 180411 24202 24216 24177 24216 -186 3 142 +0
Mar19 180411 24232 24232 24232 24232 -179 0 1 +0
Total Volume and Open Interest 271,591 97,265 -2,340
S & P 500(CME)
Jun18 180411 2651.30 2661.00 2626.30 2641.10 -14.00 4,642 67,532 +27
Sep18 180411 2645.30 2645.30 2643.30 2645.30 -14.00 0 7,527 -13
Dec18 180411 2649.20 2649.20 2647.20 2649.20 -14.00 0 300 +0
Mar19 180411 2655.50 2655.50 2653.10 2655.50 -13.60      
Total Volume and Open Interest 4,642 75,359 +14
S & P 500 E-Mini(CME)
Jun18 180411 2654.50 2661.25 2626.00 2641.00 -14.00 1,762,078 2,923,967 +23,556
Sep18 180411 2658.00 2665.25 2630.50 2645.25 -14.00 10,932 84,533 +3,261
Dec18 180411 2654.50 2668.00 2635.50 2649.25 -14.00 312 36,200 +33
Mar19 180411 2651.50 2664.00 2642.25 2655.50 -13.50 0 113 +0
Total Volume and Open Interest 1,773,322 3,044,813 +26,850
NASDAQ 100 E-Mini(CME)
Jun18 180411 6625.25 6663.25 6550.75 6592.75 -31.50 482,071 233,897 -5,475
Sep18 180411 6650.00 6688.50 6578.00 6618.75 -31.50 1,806 10,679 +87
Dec18 180411 6644.00 6701.00 6615.25 6644.00 -32.00 4 62 +2
Total Volume and Open Interest 483,881 244,640 -5,386
S&P Midcap 400(CME) e-Mini
Jun18 180411 1885.80 1891.50 1867.50 1882.40 -3.80 15,316 76,207 -352
Sep18 180411 1887.10 1894.40 1875.60 1888.60 -4.40 1 4 +1
Dec18 180411 1893.10 1893.10 1893.10 1893.10 -4.40      
Total Volume and Open Interest 15,317 76,211 -351
Volatility Index(CBOE)
Apr18 180411 20.25 21.05 19.80 20.08 -0.10 75,931 106,052 -9,682
May18 180411 19.55 19.90 19.22 19.48 +0.05 77,295 129,399 +3,466
Jun18 180411 19.11 19.45 18.97 19.28 +0.20 18,041 44,571 +462
Jul18 180411 19.30 19.58 19.20 19.48 +0.20 6,799 30,865 -49
Total Volume and Open Interest 185,804 385,932 -4,528
S & P 600(CME)
Jun18 180411 951.70 951.70 951.70 951.70 +1.50      
Sep18 180411 952.70 952.70 952.70 952.70 +1.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180411 1541.70 1554.50 1530.40 1548.30 +3.10 6,669 8,613 -397
Total Volume and Open Interest 6,669 8,613 -397
Nikkei 225(CME)
Jun18 180411 21900 21900 21595 21680 -185 14,587 45,189 +400
Sep18 180411 21760 21775 21640 21680 -185 0 13 +0
Total Volume and Open Interest 14,587 45,202 +400
Nikkei 225(SGX)
Jun18 180411 21865 21915 21665 21680 -195 86,862 153,528 -82
Sep18 180411 21645 21645 21645 21645 -200 0 131 +0
Dec18 180411 21505 21505 21505 21505 -200 0 3,461 +0
Total Volume and Open Interest 87,848 173,637 +804
Nikkei 225 Mini(JPX)
Jun18 180411 21835 21915 21670 21670 -190 1,046,436 397,878 -1,372
Sep18 180411 21800 21870 21620 21630 -170 7,312 9,143 +477
Dec18 180411 21605 21705 21480 21480 -170 350 2,939 +33
Total Volume and Open Interest 1,115,058 580,045 -18,871
Nikkei 225(JPX)
Jun18 180411 21840 21920 21670 21670 -190 75,398 323,382 -967
Sep18 180411 21780 21860 21630 21630 -170 366 8,380 -11
Dec18 180411 21560 21670 21480 21480 -170 1 45,969 +1,549
Total Volume and Open Interest 75,774 428,127 +573
Nikkei 225(CME) Yen
Jun18 180411 21865 21865 21565 21645 -195 34,457 61,695 -863
Sep18 180411 21590 21590 21540 21590 -195 0 3 +0
Dec18 180411 21360 21360 21360 21360 -190      
Total Volume and Open Interest 34,457 61,699 -863
Nikkei 225(CME) e-Mini Yen
Jun18 180411 21780 21790 21580 21650 -190 0 13 +0
Sep18 180411 21590 21590 21590 21590 -190      
Dec18 180411 21360 21360 21360 21360 -190      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Apr18 180411 5284.0 5293.0 5253.5 5267.5 -29.0 60,936 299,937 -2,663
May18 180411 5228.0 5234.0 5197.0 5210.0 -28.5 292 2,644 +127
Jun18 180411 5164.5 5172.0 5137.0 5148.0 -29.0 365 32,767 -47
Total Volume and Open Interest 61,593 365,362 -2,583
Hang Seng Index(HKFE)
Apr18 180411 30743 31000 30624 30891 +130 219,306 117,595 +2,046
May18 180411 30565 30824 30457 30716 +131 368 1,031 +124
Jun18 180411 30455 30700 30350 30602 +126 219 9,897 -14
Total Volume and Open Interest 220,072 136,485 +2,160
DAX(EUREX)
Jun18 180411 12360.0 12398.0 12260.0 12299.0 -107.0 105,878 109,837 -143
Sep18 180411 12337.0 12373.5 12252.5 12281.5 -107.0 75 3,124 -3
Dec18 180411 12340.0 12340.0 12267.0 12267.0 -106.0 2 95 +0
Total Volume and Open Interest 102,071 134,931 +21,729
Mini-DAX(EUREX)
Jun18 180411 12360.0 12398.0 12260.0 12299.0 -107.0 41,023 9,116 +327
Sep18 180411 12351.0 12364.0 12248.0 12281.5 -107.0 71 669 -4
Dec18 180411 12255.0 12267.0 12255.0 12267.0 -106.0 0 3 +0
Total Volume and Open Interest 37,678 14,098 +4,633
DJ EuroSTOXX 50(EUREX)
Jun18 180411 3349 3356 3331 3340 -20 1,072,905 3,686,603 -69,577
Sep18 180411 3340 3345 3325 3330 -20 11,229 99,161 +7,527
Dec18 180411 3328 3328 3312 3312 -20 11 15,805 -3
Total Volume and Open Interest 1,084,145 3,801,569 -62,053
Swiss Market Index(EUREX)
Jun18 180411 8609 8631 8564 8592 -36 36,666 262,162 +698
Sep18 180411 8591 8591 8551 8564 -36 28 466 +14
Dec18 180411 8547 8547 8547 8547 -36 0 9 +0
Total Volume and Open Interest 30,912 274,509 +12,584
FT-SE 100(EURONEXT)
Jun18 180411 7179.50 7202.50 7160.50 7184.00 -5.00 81,628 633,585 -6,340
Sep18 180411 7116.00 7116.00 7116.00 7116.00 -5.00 4 110 -2
Dec18 180411 7069.00 7082.00 7069.00 7082.00 -5.00 0 1,041 +0
Total Volume and Open Interest 81,632 634,736 -6,342
SPI 200(SFE)
Jun18 180411 5836.0 5845.0 5801.0 5808.0 -31.0 49,280 260,346 -235
Sep18 180411 5748.0 5748.0 5748.0 5748.0 -31.0 2 2,760 +2
Dec18 180411 5736.0 5736.0 5736.0 5736.0 -31.0 0 3,159 +0
Total Volume and Open Interest 50,282 267,834 +708
FTSE MIB(ISE)
Jun18 180411 22660.00 22730.00 22480.00 22542.00 -163.00 20,391 42,850 +438
Sep18 180411 22505.00 22590.00 22350.00 22407.00 -166.00 32 59 -3
Dec18 180411 22370.00 22370.00 22275.00 22275.00 -163.00 3 6 -1
Total Volume and Open Interest 20,426 42,915 +434
KOSPI 200(KFE)
Jun18 180411 314.30 315.85 313.20 313.60 -1.00      
Sep18 180411 314.80 316.25 313.90 313.90 -1.25      
Dec18 180411 316.65 316.65 315.55 315.80 -0.15      
Total Volume and Open Interest 260,234 306,726 +512
GSCI(CME)
Apr18 180411 463.70 469.40 462.65 466.35 +4.95 2,785 8,255 -2,785
May18 180411 464.20 469.75 463.30 466.95 +5.10 2,797 6,936 +2,797
Jun18 180411 467.35 467.35 467.35 467.35 +4.95      
Total Volume and Open Interest 5,582 15,191 +12
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