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 Thu April 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180412 1047.75 1061.75 1047.25 1060.75 +13.00 171,444 260,473 -11,874
Jul18 180412 1058.75 1072.50 1058.25 1071.75 +13.00 121,098 346,298 +17,581
Aug18 180412 1058.75 1071.50 1058.50 1070.50 +11.50 13,245 37,588 +205
Sep18 180412 1051.00 1061.75 1049.50 1060.50 +9.50 4,145 11,525 -95
Nov18 180412 1045.50 1056.50 1044.00 1053.50 +7.00 63,436 205,134 +6,821
Jan19 180412 1047.50 1059.25 1047.50 1056.75 +7.00 6,530 25,464 -56
Mar19 180412 1037.75 1045.75 1036.50 1041.00 +2.25 7,327 29,181 +1,779
May19 180412 1033.25 1039.75 1032.75 1034.50 +0.50 2,231 5,986 +25
Jul19 180412 1036.75 1041.75 1035.25 1036.00 -1.00 1,546 8,044 +342
Aug19 180412 1031.25 1033.50 1031.25 1031.25 unch 2 129 +0
Sep19 180412 1014.25 1014.25 1014.25 1014.25 unch 0 42 +0
Nov19 180412 1001.25 1008.00 999.50 1000.25 -2.50 795 6,412 +115
Jan20 180412 1002.50 1002.50 1002.50 1002.50 -2.75 0 42 +0
Mar20 180412 1000.00 1000.00 1000.00 1000.00 -2.50 1 3 +1
Total Volume and Open Interest 391,815 936,447 +14,852
Soybean Meal(CBOT)
May18 180412 380.60 384.70 378.40 383.40 +3.20 101,871 118,399 -21,239
Jul18 180412 384.30 388.50 382.10 387.40 +3.10 81,837 197,959 +19,935
Aug18 180412 383.50 387.30 381.20 385.80 +2.50 8,391 31,289 +537
Sep18 180412 381.70 384.70 379.60 383.40 +2.20 6,644 19,850 +913
Oct18 180412 378.80 381.50 376.90 380.30 +1.70 6,059 24,433 +566
Dec18 180412 376.90 379.60 375.10 378.30 +1.40 22,775 72,668 +2,085
Jan19 180412 373.30 375.50 371.10 374.60 +1.40 1,979 10,338 +345
Mar19 180412 362.30 363.40 361.10 362.80 +0.30 2,206 12,492 +265
May19 180412 356.30 358.40 356.20 357.50 -0.40 918 6,623 +100
Jul19 180412 356.90 357.80 356.10 357.10 -0.60 1,631 4,407 +373
Total Volume and Open Interest 234,887 504,158 +4,111
Soybean Oil(CBOT)
May18 180412 31.53 31.73 31.40 31.63 +0.10 94,955 163,116 -17,114
Jul18 180412 31.81 31.99 31.67 31.90 +0.09 85,017 183,569 +14,143
Aug18 180412 31.96 32.14 31.81 32.03 +0.07 18,090 30,744 -1,340
Sep18 180412 32.13 32.30 32.00 32.20 +0.05 11,116 23,875 +592
Oct18 180412 32.32 32.45 32.15 32.35 +0.05 6,669 19,557 +634
Dec18 180412 32.67 32.83 32.51 32.74 +0.06 17,280 84,596 +3,402
Jan19 180412 32.96 33.10 32.80 33.02 +0.06 1,087 15,260 +491
Mar19 180412 33.26 33.39 33.12 33.30 +0.04 1,221 11,778 +499
May19 180412 33.55 33.67 33.42 33.58 +0.03 404 3,471 +102
Jul19 180412 33.84 33.94 33.68 33.83 +0.02 145 2,799 -51
Total Volume and Open Interest 236,123 542,176 +1,367
Canola(WCE)
May18 180412 524.0 525.5 522.7 524.9 +1.5 9,796 56,663 -5,270
Jul18 180412 528.1 528.9 527.1 528.0 unch 11,435 80,624 +2,593
Nov18 180412 515.8 517.2 515.2 516.0 -0.1 4,057 79,840 +1,381
Jan19 180412 520.7 521.5 519.8 520.3 +0.3 241 7,951 +166
Mar19 180412 521.8 522.0 521.5 521.5 +0.4 19 1,300 +11
Total Volume and Open Interest 25,548 226,703 -1,119
Corn(CBOT)
May18 180412 386.50 389.25 385.00 388.75 +1.75 272,796 452,726 -28,221
Jul18 180412 395.00 397.75 393.75 397.25 +1.50 207,073 611,674 +18,033
Sep18 180412 402.00 404.75 400.75 404.25 +1.50 45,852 230,597 -6,433
Dec18 180412 411.00 413.75 410.00 413.50 +1.50 81,415 416,258 +8,609
Mar19 180412 418.75 421.25 417.75 421.25 +1.50 7,449 85,070 +1,106
May19 180412 424.00 425.50 422.00 425.25 +1.00 1,897 20,020 +244
Jul19 180412 427.50 429.50 425.75 429.50 +1.25 3,460 30,589 +987
Sep19 180412 413.00 413.75 413.00 413.75 +0.50 933 4,950 +585
Dec19 180412 414.50 416.25 413.50 415.75 +0.50 2,336 27,933 +781
Mar20 180412 424.00 424.00 423.75 423.75 +0.25 59 860 +50
Total Volume and Open Interest 623,286 1,882,013 -4,266
Wheat(CBOT)
May18 180412 483.50 484.75 474.75 481.00 -6.25 130,242 139,035 -22,266
Jul18 180412 500.50 501.50 492.00 498.25 -6.00 100,602 168,427 +7,076
Sep18 180412 518.75 519.75 510.25 516.75 -6.00 24,569 61,279 +1,736
Dec18 180412 541.75 542.75 533.25 540.00 -5.75 17,091 67,747 +2,534
Mar19 180412 560.25 560.25 550.75 557.75 -5.75 2,692 20,628 +712
May19 180412 567.25 567.50 559.75 566.25 -5.50 482 2,370 +201
Total Volume and Open Interest 276,473 467,838 -9,845
Wheat(KCBT)
May18 180412 512.75 514.25 501.25 507.50 -9.25 39,767 74,781 -7,995
Jul18 180412 532.00 533.25 520.50 526.00 -9.75 39,773 99,121 +2,791
Sep18 180412 553.50 553.50 540.00 545.75 -9.25 9,306 46,172 +998
Dec18 180412 576.00 576.50 564.50 570.75 -8.50 6,150 33,208 +284
Mar19 180412 588.00 588.00 579.75 586.50 -7.75 1,052 14,370 +7
May19 180412 590.25 595.50 587.75 594.75 -7.00 463 1,715 -90
Jul19 180412 601.75 601.75 591.75 598.50 -7.00 435 2,347 +102
Total Volume and Open Interest 97,049 272,176 -3,853
Wheat(MGE)
May18 180412 627.75 628.75 621.00 623.00 -6.00 6,929 26,619 -1,405
Jul18 180412 637.50 638.50 631.00 632.50 -6.25 5,951 22,442 +1,854
Sep18 180412 640.75 641.75 635.50 637.00 -4.75 2,025 9,765 +330
Dec18 180412 647.50 648.50 643.75 645.75 -4.25 1,141 7,026 +234
Mar19 180412 652.50 655.00 647.25 653.50 -2.25 296 1,353 +107
May19 180412 655.50 660.25 651.25 658.00 -1.75 39 179 +19
Total Volume and Open Interest 16,386 67,558 +1,140
Oats(CBOT)
May18 180412 238.75 241.00 237.00 237.50 unch 524 3,782 -105
Jul18 180412 245.75 247.00 243.75 243.75 -0.25 214 2,342 +79
Sep18 180412 250.00 250.00 249.75 249.75 +0.25 6 59 -2
Dec18 180412 261.50 262.00 260.00 260.00 unch 5 522 -3
Total Volume and Open Interest 749 6,735 -31
Rough Rice(CBOT)
May18 180412 12.81 12.89 12.80 12.89 +0.08 964 4,350 -433
Jul18 180412 12.89 12.93 12.86 12.93 +0.05 385 2,684 +282
Sep18 180412 12.10 12.17 12.10 12.16 +0.06 149 1,531 +85
Nov18 180412 12.06 12.06 12.06 12.06 +0.08 0 32 +0
Total Volume and Open Interest 1,498 8,598 -66
Live Cattle(CME)
Apr18 180412 113.850 116.180 113.850 115.750 +2.250 2,626 17,518 -935
Jun18 180412 102.285 104.480 101.850 103.700 +2.120 26,857 157,154 -369
Aug18 180412 102.980 104.930 102.800 104.285 +1.900 14,520 80,295 +342
Oct18 180412 107.100 109.035 107.035 108.535 +1.935 8,022 48,586 +516
Dec18 180412 111.385 112.980 111.200 112.550 +1.620 2,799 29,599 +399
Feb19 180412 113.000 114.600 112.800 114.300 +1.720 807 8,648 +83
Total Volume and Open Interest 56,344 348,516 +428
Feeder Cattle(CME)
Apr18 180412 135.985 139.500 135.985 138.880 +3.595 1,596 4,992 -572
May18 180412 136.500 140.050 136.380 139.985 +4.435 7,366 19,756 -207
Aug18 180412 141.485 145.100 141.250 144.950 +4.250 5,115 16,430 +1,020
Sep18 180412 143.035 146.400 142.900 146.150 +3.865 1,423 2,955 +215
Oct18 180412 143.535 146.630 143.380 146.250 +3.315 795 3,448 +3
Nov18 180412 143.450 146.000 143.200 145.550 +2.900 436 1,763 -21
Jan19 180412 139.900 142.735 139.750 142.400 +3.270 212 1,205 +135
Total Volume and Open Interest 16,943 50,549 +573
Lean Hogs(CME)
Apr18 180412 53.750 54.380 53.600 54.300 +1.000 4,876 12,862 -935
May18 180412 68.000 69.500 67.500 69.330 +1.400 519 3,469 -145
Jun18 180412 75.900 77.500 75.250 77.250 +1.465 24,318 99,453 -1,377
Jul18 180412 78.385 79.680 77.635 79.400 +1.070 8,695 28,792 +596
Aug18 180412 78.580 79.650 78.035 79.250 +0.570 7,692 31,738 -428
Oct18 180412 67.000 68.180 66.725 67.900 +0.850 5,144 42,814 +1,271
Dec18 180412 61.735 62.330 61.450 62.180 +0.350 1,436 17,066 +97
Feb19 180412 65.900 65.975 65.300 65.900 +0.470 196 2,738 +68
Total Volume and Open Interest 53,089 240,460 -757
Class III Milk(CME)
Apr18 180412 14.41 14.45 14.39 14.41 +0.01 119 3,557 -34
May18 180412 14.63 14.75 14.57 14.63 -0.04 330 3,764 +65
Jun18 180412 15.01 15.14 14.97 15.02 -0.04 209 3,116 +59
Jul18 180412 15.58 15.65 15.50 15.55 -0.02 98 2,028 -10
Aug18 180412 15.85 15.95 15.82 15.86 +0.01 111 1,767 -3
Sep18 180412 16.08 16.15 16.06 16.12 unch 92 1,924 +6
Oct18 180412 16.10 16.17 16.07 16.11 +0.02 89 1,722 -2
Nov18 180412 16.06 16.09 15.99 16.02 +0.02 77 1,600 -18
Dec18 180412 16.00 16.00 15.94 15.95 unch 75 1,523 -2
Jan19 180412 15.70 15.70 15.64 15.64 +0.01 25 149 +14
Feb19 180412 15.72 15.72 15.60 15.60 -0.04 2 99 +2
Mar19 180412 15.62 15.63 15.62 15.62 -0.07 1 51 +1
Apr19 180412 15.55 15.62 15.55 15.55 +0.03 0 33 +0
Total Volume and Open Interest 1,228 21,596 +78
Cocoa(ICE)
May18 180412 2535 2564 2525 2542 -5 23,951 33,478 -13,461
Jul18 180412 2578 2596 2556 2564 -16 31,511 114,734 +6,576
Sep18 180412 2599 2620 2584 2591 -14 6,997 47,750 +1,072
Dec18 180412 2608 2628 2595 2602 -13 2,993 37,799 +1,584
Mar19 180412 2597 2618 2590 2594 -12 621 25,386 +33
May19 180412 2598 2617 2594 2596 -11 61 10,862 -12
Jul19 180412 2600 2619 2592 2600 -9 88 4,807 -73
Total Volume and Open Interest 66,256 283,927 -4,277
Coffee "C"(ICE)
May18 180412 118.30 118.40 117.45 117.90 -0.25 35,864 83,182 -10,223
Jul18 180412 120.35 120.40 119.45 120.00 -0.25 32,467 103,428 +7,920
Sep18 180412 122.50 122.50 121.50 122.00 -0.30 7,528 40,014 +1,440
Dec18 180412 125.95 125.95 124.80 125.30 -0.30 2,854 26,156 +592
Mar19 180412 129.05 129.20 128.30 128.75 -0.35 757 10,343 +60
May19 180412 131.40 131.40 130.60 131.10 -0.35 526 6,761 +216
Total Volume and Open Interest 80,385 274,792 +92
Orange Juice(ICE)
May18 180412 139.50 140.85 139.00 139.95 +0.70 711 7,978 -473
Jul18 180412 139.90 141.00 139.80 140.35 +0.45 413 3,887 +363
Sep18 180412 140.70 141.75 140.60 141.15 +0.45 19 1,043 -1
Nov18 180412 141.70 142.80 141.55 142.15 +0.60 19 707 +13
Jan19 180412 142.50 143.00 142.50 143.00 +0.65 4 52 +4
Mar19 180412 143.40 143.40 143.40 143.40 +0.65 0 15 +0
Total Volume and Open Interest 1,166 13,682 -94
Sugar #11(ICE)
May18 180412 12.04 12.15 11.97 12.05 -0.01 139,022 264,278 -34,474
Jul18 180412 12.08 12.19 12.04 12.13 +0.01 116,598 368,715 +34,311
Oct18 180412 12.40 12.46 12.32 12.39 -0.01 36,022 166,995 +5,758
Mar19 180412 13.58 13.64 13.51 13.58 unch 17,202 118,612 +3,568
May19 180412 13.75 13.79 13.67 13.73 -0.01 10,576 31,733 +1,815
Jul19 180412 13.87 13.90 13.80 13.84 -0.01 6,545 19,506 +1,647
Oct19 180412 14.12 14.13 14.03 14.06 -0.02 5,697 19,557 +2,964
Mar20 180412 14.62 14.72 14.62 14.66 unch 638 5,961 +257
Total Volume and Open Interest 332,735 999,540 +16,093
London Cocoa(LCE)
May18 180412 1743 1750 1724 1728 -13 4,508 76,910 -185
Jul18 180412 1772 1782 1756 1761 -12 5,968 70,356 -293
Sep18 180412 1785 1791 1768 1772 -13 2,647 32,031 +173
Dec18 180412 1785 1790 1769 1771 -14 3,042 46,733 -376
Mar19 180412 1775 1780 1757 1761 -14 1,922 41,180 +775
May19 180412 1775 1781 1763 1763 -14 118 13,401 -17
Jul19 180412 1780 1784 1767 1767 -14 62 7,427 +24
Total Volume and Open Interest 18,342 294,425 +99
London Sugar(LCE)
May18 180412 346.00 352.00 345.00 349.60 +3.40 12,781 10,612 -4,069
Aug18 180412 334.50 338.30 332.60 337.60 +2.40 13,126 51,295 +1,636
Oct18 180412 332.40 334.80 330.70 334.50 +1.30 3,637 15,275 +1,230
Dec18 180412 337.10 338.70 335.00 338.50 +1.10 810 6,823 +405
Mar19 180412 345.40 345.40 342.90 345.10 +0.70 605 4,567 +151
Total Volume and Open Interest 31,592 93,163 -370
Cotton(ICE)
May18 180412 83.83 83.97 83.17 83.69 -0.14 30,804 60,212 -12,554
Jul18 180412 83.57 83.57 82.71 83.00 -0.41 29,898 107,475 +10,359
Oct18 180412 79.19 79.29 79.19 79.29 -0.35 0 39 +0
Dec18 180412 78.60 78.91 78.21 78.83 +0.20 7,074 85,913 +2,585
Mar19 180412 78.75 78.94 78.45 78.91 +0.17 162 14,539 +47
May19 180412 78.56 78.86 78.44 78.86 +0.12 27 1,255 +4
Total Volume and Open Interest 68,088 276,506 +530
Lumber(CME)
May18 180412 520.8 529.7 518.4 524.3 +1.2 540 4,980 -125
Jul18 180412 507.2 515.7 503.7 510.5 -0.2 336 1,638 +229
Sep18 180412 492.5 496.4 492.5 494.9 -0.1 18 268 +7
Nov18 180412 470.6 475.4 470.2 475.0 -0.2 13 134 +4
Total Volume and Open Interest 917 7,089 +125
Crude Oil(NYM)
May18 180412 66.75 67.33 66.00 67.07 +0.25 840,280 271,965 -52,203
Jun18 180412 66.69 67.22 65.94 66.95 +0.21 347,170 423,612 +27,441
Jul18 180412 66.35 66.87 65.63 66.58 +0.14 131,562 191,869 +10,718
Aug18 180412 65.80 66.31 65.11 66.01 +0.10 67,022 130,759 +5,804
Sep18 180412 65.22 65.72 64.56 65.40 +0.06 79,203 202,585 +2,921
Oct18 180412 64.69 65.09 64.04 64.80 +0.03 33,588 114,556 +2,477
Nov18 180412 64.16 64.54 63.52 64.25 +0.01 26,345 78,102 +528
Dec18 180412 63.67 64.07 62.97 63.72 unch 123,485 253,761 -834
Jan19 180412 63.08 63.52 62.50 63.20 -0.01 10,038 89,624 +404
Feb19 180412 62.91 62.91 61.94 62.62 -0.04 6,465 60,187 +33
Mar19 180412 62.00 62.38 61.42 62.06 -0.05 18,288 65,601 +7,264
Apr19 180412 61.51 61.81 60.92 61.52 -0.09 3,268 28,107 +277
May19 180412 61.01 61.01 60.94 61.01 -0.11 2,834 23,624 +501
Jun19 180412 60.56 60.90 59.95 60.51 -0.14 41,894 127,649 +2,533
Jul19 180412 60.01 60.01 60.00 60.01 -0.16 3,004 21,320 -70
Aug19 180412 59.62 59.62 59.54 59.54 -0.18 3,172 17,249 -112
Total Volume and Open Interest 1,788,317 2,480,033 +10,637
e-miNY Crude Oil(NYM)
May18 180412 66.750 67.325 66.000 67.075 +0.250 16,965 2,765 +361
Jun18 180412 66.675 67.200 65.950 66.950 +0.200 705 634 +174
Jul18 180412 66.450 66.800 65.700 66.575 +0.125 166 155 +16
Aug18 180412 66.250 66.250 65.475 66.000 +0.100 11 126 +0
Sep18 180412 65.500 65.525 65.400 65.400 +0.050 6 68 +2
Oct18 180412 64.700 64.800 64.700 64.800 +0.025 0 22 +0
Nov18 180412 64.250 64.300 63.500 64.250 unch 3 112 +0
Dec18 180412 64.000 64.000 62.975 63.725 unch 13 167 +1
Jan19 180412 63.000 63.200 62.825 63.200 unch 3 69 -2
Feb19 180412 62.525 62.625 62.000 62.625 -0.025 0 38 +0
Total Volume and Open Interest 17,873 4,248 +552
NY Harbor ULSD(NYM)
May18 180412 209.29 210.35 206.89 208.38 -0.89 96,166 105,731 -11,896
Jun18 180412 208.30 209.37 206.14 207.56 -0.74 74,177 100,402 +5,089
Jul18 180412 207.60 208.60 205.53 206.87 -0.66 45,907 54,084 +3,417
Aug18 180412 207.48 208.22 205.24 206.51 -0.64 19,683 27,844 -286
Sep18 180412 208.00 208.19 205.28 206.51 -0.62 18,881 31,988 +2,986
Oct18 180412 206.94 208.01 205.20 206.36 -0.58 7,505 13,587 +922
Nov18 180412 206.54 207.77 205.01 206.21 -0.50 3,814 9,566 -448
Dec18 180412 206.63 207.50 204.65 206.00 -0.43 11,411 49,858 -407
Jan19 180412 206.14 207.28 204.85 205.82 -0.41 1,731 9,807 +206
Feb19 180412 205.46 206.60 203.75 205.19 -0.43 1,096 3,651 +151
Mar19 180412 203.59 205.23 202.51 203.79 -0.53 1,220 2,797 -202
Apr19 180412 202.70 202.71 200.55 201.94 -0.65 938 2,667 +307
May19 180412 200.53 200.53 200.53 200.53 -0.81 332 1,466 +204
Jun19 180412 199.87 200.77 198.51 199.44 -0.88 544 5,728 +298
Total Volume and Open Interest 283,837 426,214 +362
RBOB Gasoline(NYM)
May18 180412 206.37 207.22 203.92 205.46 -1.30 81,922 109,113 -3,154
Jun18 180412 206.55 207.35 204.18 205.71 -1.20 70,016 104,987 +4,681
Jul18 180412 206.13 206.71 203.62 205.02 -1.20 39,439 55,446 +238
Aug18 180412 204.50 205.40 202.40 203.79 -1.15 20,815 33,701 +389
Sep18 180412 203.22 203.46 200.35 201.82 -1.17 20,967 41,370 +1,945
Oct18 180412 190.30 190.51 187.53 188.89 -1.12 9,913 21,560 +2,300
Nov18 180412 185.64 186.76 183.94 185.09 -1.17 6,911 18,723 +493
Dec18 180412 183.89 184.01 180.95 182.30 -1.22 9,609 28,584 +613
Jan19 180412 180.62 182.77 179.80 181.10 -1.21 1,936 10,211 +44
Feb19 180412 181.54 182.67 179.95 181.02 -1.21 1,072 2,398 +699
Total Volume and Open Interest 267,065 434,947 +10,486
e-miNY RBOB Gasoline(NYM)
May18 180412 205.46 205.46 205.46 205.46 -1.30 0 1 +0
Jun18 180412 205.71 205.71 205.71 205.71 -1.20      
Jul18 180412 205.02 205.02 205.02 205.02 -1.20      
Aug18 180412 203.79 203.79 203.79 203.79 -1.15      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180412 2.675 2.700 2.647 2.686 +0.011 219,226 278,130 -31,408
Jun18 180412 2.709 2.731 2.684 2.717 +0.008 106,722 181,973 +24,081
Jul18 180412 2.756 2.777 2.732 2.761 +0.004 89,049 163,035 +8,045
Aug18 180412 2.777 2.796 2.756 2.782 +0.003 33,252 62,370 -1,105
Sep18 180412 2.771 2.789 2.751 2.776 +0.003 26,076 130,928 +7,503
Oct18 180412 2.785 2.803 2.764 2.790 +0.003 23,064 126,601 -819
Nov18 180412 2.827 2.849 2.815 2.841 +0.004 13,392 51,255 +353
Dec18 180412 2.959 2.980 2.947 2.973 +0.003 8,945 54,631 +225
Jan19 180412 3.047 3.067 3.033 3.060 +0.004 13,676 77,340 +555
Feb19 180412 3.002 3.032 3.002 3.026 +0.004 3,689 35,669 -188
Mar19 180412 2.910 2.931 2.899 2.923 +0.005 9,148 68,492 -63
Apr19 180412 2.660 2.679 2.647 2.679 +0.013 12,006 79,821 +3,991
May19 180412 2.620 2.647 2.617 2.647 +0.011 2,409 29,866 -81
Jun19 180412 2.661 2.674 2.650 2.674 +0.011 717 14,901 -27
Jul19 180412 2.680 2.705 2.678 2.705 +0.011 986 13,537 -248
Aug19 180412 2.700 2.711 2.688 2.711 +0.012 753 12,430 +113
Total Volume and Open Interest 566,634 1,484,484 +11,043
Brent Crude Oil(ICE)
Jun18 180412 72.09 72.49 71.10 72.02 -0.04 452,335 538,820 -27,046
Jul18 180412 71.43 71.87 70.52 71.40 -0.06 277,339 389,002 +26,959
Aug18 180412 70.91 71.34 70.03 70.85 -0.08 127,211 186,374 +5,201
Sep18 180412 70.39 70.83 69.54 70.30 -0.12 108,633 170,463 -4,605
Oct18 180412 69.79 70.29 69.04 69.74 -0.16 50,483 100,327 +1,576
Nov18 180412 69.38 69.79 68.58 69.22 -0.19 40,219 92,697 -797
Dec18 180412 68.87 69.32 68.13 68.72 -0.22 139,030 268,534 -5,030
Jan19 180412 68.37 68.85 67.71 68.25 -0.25 12,213 55,299 +384
Feb19 180412 67.94 68.41 67.29 67.80 -0.26 7,020 37,246 -640
Mar19 180412 67.34 67.34 67.34 67.34 -0.28 8,183 39,316 +627
Apr19 180412 66.90 66.90 66.90 66.90 -0.29 4,001 14,335 +508
May19 180412 66.45 66.45 66.45 66.45 -0.31 4,649 19,245 +268
Jun19 180412 66.23 66.65 65.62 66.02 -0.32 37,440 91,656 +4,139
Jul19 180412 65.64 65.64 65.64 65.64 -0.35 3,391 24,962 +996
Total Volume and Open Interest 1,331,213 2,459,397 +1,261
Gas Oil(ICE)
May18 180412 641.75 643.00 633.75 636.50 -7.75 142,002 188,677 -11,888
Jun18 180412 633.00 637.50 628.50 630.75 -8.00 124,923 195,725 +20,850
Jul18 180412 630.00 633.25 624.00 626.25 -7.75 49,088 118,345 +12,558
Aug18 180412 627.25 630.75 622.00 624.00 -7.75 13,329 50,441 -737
Sep18 180412 629.50 629.75 621.50 623.00 -7.75 15,795 51,643 +3,008
Oct18 180412 628.00 628.25 620.00 621.50 -7.75 9,676 45,598 +2,756
Nov18 180412 623.50 624.75 617.00 617.75 -8.00 6,681 19,425 -49
Dec18 180412 619.25 622.00 613.50 614.75 -8.00 39,895 106,792 -7,414
Jan19 180412 619.25 619.50 611.75 612.25 -7.75 2,597 22,166 +405
Feb19 180412 613.50 615.50 609.25 610.25 -7.75 2,823 17,985 +408
Total Volume and Open Interest 475,826 1,025,678 +5,490
Ethanol(CBOT)
May18 180412 1.497 1.510 1.485 1.498 +0.011 310 1,101 -30
Jun18 180412 1.492 1.494 1.484 1.492 +0.005 47 499 +7
Jul18 180412 1.486 1.494 1.484 1.494 +0.003 4 282 +2
Aug18 180412 1.474 1.496 1.474 1.496 +0.003 10 24 +0
Sep18 180412 1.475 1.495 1.475 1.495 +0.003 0 128 +0
Oct18 180412 1.490 1.490 1.490 1.490 +0.003 0 27 +0
Nov18 180412 1.480 1.480 1.480 1.480 +0.003 0 16 +0
Dec18 180412 1.475 1.475 1.475 1.475 +0.003 0 38 +0
Total Volume and Open Interest 371 2,115 -21
WTI Crude Oil(ICE)
May18 180412 66.85 67.32 66.00 67.07 +0.25 61,105 52,737 -5,685
Jun18 180412 66.71 67.18 65.94 66.95 +0.21 89,346 98,055 +784
Jul18 180412 66.38 66.83 65.64 66.58 +0.14 43,559 52,774 +3,639
Aug18 180412 65.86 66.27 65.12 66.01 +0.10 19,315 25,564 -114
Sep18 180412 65.25 65.55 64.55 65.40 +0.06 13,935 33,972 +1,047
Oct18 180412 64.84 64.96 64.00 64.80 +0.03 8,225 15,121 +196
Nov18 180412 64.18 64.33 63.47 64.25 +0.01 4,970 16,367 +51
Dec18 180412 63.79 63.92 63.00 63.72 unch 28,934 120,830 -3,294
Jan19 180412 62.98 63.20 62.63 63.20 -0.01 1,559 8,401 +311
Feb19 180412 62.62 62.62 62.62 62.62 -0.04 870 6,115 +538
Mar19 180412 62.06 62.06 62.06 62.06 -0.05 1,504 8,717 -163
Apr19 180412 61.52 61.52 61.52 61.52 -0.09 242 1,783 -23
May19 180412 61.01 61.01 61.01 61.01 -0.11 769 2,940 +373
Jun19 180412 60.94 60.94 60.46 60.51 -0.14 9,126 32,838 +1,171
Jul19 180412 60.01 60.01 60.01 60.01 -0.16 357 2,053 -5
Aug19 180412 59.54 59.54 59.54 59.54 -0.18 219 1,465 +93
Total Volume and Open Interest 292,656 585,101 -178
US Dollar Index(ICE)
Jun18 180412 89.210 89.675 89.160 89.455 +0.202 21,988 32,067 +740
Sep18 180412 88.790 89.240 88.790 89.030 +0.198 49 1,016 +11
Dec18 180412 88.335 88.740 88.335 88.585 +0.167 1 404 +1
Total Volume and Open Interest 22,043 33,497 +753
Australian Dollar(CME)
Jun18 180412 77.59 77.73 77.39 77.57 -0.02 107,765 101,482 -844
Sep18 180412 77.74 77.74 77.51 77.62 -0.02 94 773 -12
Dec18 180412 77.69 77.69 77.69 77.69 -0.02 1 389 +0
Total Volume and Open Interest 108,000 104,209 -840
British Pound(CME)
Jun18 180412 142.17 142.86 141.83 142.65 +0.54 83,354 179,850 +4,419
Sep18 180412 142.75 143.33 142.44 143.23 +0.55 8 517 +1
Dec18 180412 143.64 143.83 143.64 143.83 +0.55 1 134 +0
Total Volume and Open Interest 85,677 182,784 +3,959
Canadian Dollar(CME)
Jun18 180412 79.63 79.72 79.33 79.58 -0.02 87,114 117,767 +1,085
Sep18 180412 79.77 79.83 79.52 79.72 -0.03 206 2,698 +10
Dec18 180412 79.74 79.86 79.73 79.86 -0.02 104 3,525 -55
Mar19 180412 79.98 79.98 79.91 79.98 -0.01 0 74 +0
Total Volume and Open Interest 88,074 124,621 +1,119
Japanese Yen(CME)
Jun18 180412 94.03 94.11 93.46 93.65 -0.26 147,073 148,769 +929
Sep18 180412 94.54 94.69 94.10 94.29 -0.25 41 809 +14
Dec18 180412 95.02 95.02 94.78 94.96 -0.24 1 522 +0
Total Volume and Open Interest 148,466 151,202 +845
Swiss Franc(CME)
Jun18 180412 104.95 105.03 104.19 104.48 -0.45 22,297 51,010 +1
Sep18 180412 105.40 105.88 105.14 105.35 -0.45 1 83 +0
Dec18 180412 106.63 106.63 106.11 106.30 -0.45 0 37 +0
Total Volume and Open Interest 22,298 51,144 +1
EuroFX(CME)
Jun18 180412 124.24 124.38 123.57 123.87 -0.36 228,800 497,174 +10,561
Sep18 180412 125.22 125.24 124.50 124.79 -0.35 452 3,399 -8
Dec18 180412 125.64 125.74 125.49 125.74 -0.34 61 3,491 -35
Total Volume and Open Interest 232,499 508,204 +10,260
Mexican Peso(CME)
Apr18 180412 549.63 549.63 549.63 549.63 +1.38      
May18 180412 547.38 547.38 547.38 547.38 +1.38      
Total Volume and Open Interest 43,850 223,499 -185
Brazilian Real(CME)
May18 180412 295.15 296.65 292.05 293.75 -1.80 4,466 25,535 +157
Jun18 180412 294.70 295.70 292.10 293.00 -1.70 423 6,885 -73
Jul18 180412 292.30 292.30 292.30 292.30 -1.70 0 50 +0
Aug18 180412 291.50 291.50 291.50 291.50 -1.70      
Total Volume and Open Interest 4,889 32,523 +84
30-Year T-Bonds(CBOT)
Jun18 180412 146~100 146~140 145~030 145~120 -0~240 257,173 769,177 +6,714
Sep18 180412 145~110 145~170 144~090 144~160 -0~240 60 188 +36
Dec18 180412 143~250 143~250 143~250 143~250 -0~240      
Total Volume and Open Interest 257,233 769,365 +6,750
10-Year T-Notes(CBOT)
Jun18 180412 120~290 120~310 120~130 120~150 -0~120 1,160,672 3,462,912 +7,726
Sep18 180412 120~180 120~220 120~050 120~065 -0~125 514 2,569 +233
Dec18 180412 120~025 120~025 120~025 120~025 -0~125      
Total Volume and Open Interest 1,161,186 3,465,481 +7,959
5-Year T-Notes(CBOT)
Jun18 180412 114~084 114~100 113~302 113~314 -0~082 776,350 3,430,080 +4,771
Sep18 180412 113~226 113~316 113~204 113~210 -0~086 221 636 +166
Dec18 180412 113~212 113~212 113~212 113~212 -0~086      
Total Volume and Open Interest 776,571 3,430,716 +4,937
2 Year T-Notes(CBOT)
Jun18 180412 106~082 106~090 106~056 106~060 -0~024 409,499 1,932,954 +1,592
Sep18 180412 106~006 106~006 105~312 105~312 -0~030 500 500 +500
Dec18 180412 105~312 105~312 105~312 105~312 -0~030      
Total Volume and Open Interest 409,999 1,933,454 +2,092
Eurodollars(CME)
Jun18 180412 97.660 97.665 97.625 97.630 -0.030 228,399 1,777,491 -13,389
Sep18 180412 97.585 97.585 97.540 97.545 -0.035 194,527 1,493,320 +1,249
Dec18 180412 97.470 97.475 97.425 97.430 -0.040 228,683 2,053,029 -751
Mar19 180412 97.380 97.385 97.330 97.335 -0.045 188,530 1,423,655 +14,192
Jun19 180412 97.295 97.300 97.240 97.245 -0.045 214,130 1,572,315 +9,478
Sep19 180412 97.240 97.245 97.185 97.185 -0.050 120,421 949,920 +2,749
Dec19 180412 97.180 97.190 97.125 97.130 -0.050 197,501 2,131,557 +4,417
Mar20 180412 97.175 97.180 97.110 97.115 -0.055 132,831 969,003 +7,285
Jun20 180412 97.165 97.175 97.095 97.105 -0.055 101,693 960,759 +11,064
Sep20 180412 97.150 97.160 97.085 97.090 -0.060 67,230 679,175 -1,578
Dec20 180412 97.125 97.135 97.060 97.065 -0.060 80,102 879,550 -9,146
Mar21 180412 97.125 97.140 97.065 97.070 -0.055 58,594 335,645 +1,011
Jun21 180412 97.130 97.135 97.060 97.065 -0.060 46,986 257,559 -1,092
Sep21 180412 97.120 97.130 97.055 97.060 -0.060 36,544 173,991 -523
Dec21 180412 97.105 97.115 97.040 97.045 -0.055 32,673 312,911 +1,429
Mar22 180412 97.105 97.110 97.035 97.040 -0.055 27,804 117,439 -1,726
Jun22 180412 97.100 97.105 97.030 97.035 -0.055 17,779 85,134 +361
Sep22 180412 97.090 97.095 97.025 97.030 -0.055 18,344 64,317 +900
Total Volume and Open Interest 2,145,128 255,612 +41,672
Ultra T-Bond(CBOT)
Jun18 180412 159~29 160~03 158~12 158~22 -0~30 97,827 950,832 +4,781
Sep18 180412 157~31 159~08 157~25 157~31 -0~30 0 1,913 +0
Dec18 180412 157~31 157~31 157~31 157~31 -0~30      
Total Volume and Open Interest 97,827 952,745 +4,781
Ultra 10-Yr T-Note(CBOT)
Jun18 180412 129~165 129~190 128~260 128~290 -0~160 106,115 552,453 +288
Sep18 180412 128~065 128~065 128~065 128~065 -0~160      
Dec18 180412 128~065 128~065 128~065 128~065 -0~160      
Total Volume and Open Interest 106,115 552,453 +288
30 Day Federal Funds(CBOT)
Apr18 180412 98.315 98.315 98.313 98.315 unch 15,084 354,377 -1,477
May18 180412 98.310 98.310 98.305 98.310 +0.005 18,859 193,207 -3,736
Jun18 180412 98.200 98.200 98.190 98.195 -0.005 6,289 144,820 +2,468
Jul18 180412 98.110 98.110 98.095 98.100 -0.010 41,490 289,223 +2,135
Aug18 180412 98.095 98.095 98.080 98.085 -0.010 15,252 170,089 -1,294
Sep18 180412 98.085 98.085 98.065 98.075 -0.005 5,747 70,347 -483
Total Volume and Open Interest 207,160 2,370,629 -215
Japanese Govt Bonds(SGX)
Jun18 180412 150.99 151.04 150.95 150.95 -0.05 984 20,252 +360
Sep18 180412 150.95 150.95 150.95 150.95 -0.05      
Dec18 180412 150.95 150.95 150.95 150.95 -0.05      
Total Volume and Open Interest 984 20,252 +360
Euro-Buxl(EUREX)
Jun18 180412 165.60 165.78 164.44 164.92 -0.82 55,662 275,595 +20,310
Sep18 180412 171.14 171.14 170.80 170.80 -0.90 218 3,953 +1,909
Dec18 180412 170.80 170.80 170.80 170.80 -0.90      
Total Volume and Open Interest 55,880 279,548 +6,910
Euro-Bund(EUREX)
Jun18 180412 159.40 159.52 159.15 159.29 -0.21 877,264 2,070,744 +219,875
Sep18 180412 159.26 159.33 159.00 159.12 -0.21 1,164 4,495 +1,345
Dec18 180412 157.29 157.29 157.29 157.29 -0.21      
Total Volume and Open Interest 878,428 2,075,239 -61,633
Euro-Bobl(EUREX)
Jun18 180412 131.10 131.18 131.02 131.11 -0.01 626,417 1,586,289 +140,195
Sep18 180412 130.53 130.53 130.53 130.53 +0.04 0 13 +0
Dec18 180412 130.53 130.53 130.53 130.53 +0.04      
Total Volume and Open Interest 626,417 1,586,302 -91,001
Euro-Schatz(EUREX)
Jun18 180412 111.89 111.92 111.88 111.91 +0.02 406,481 1,878,379 +108,204
Sep18 180412 111.74 111.74 111.74 111.74 +0.01 4 108 +4
Dec18 180412 111.74 111.74 111.74 111.74 +0.01      
Total Volume and Open Interest 406,485 1,878,487 -43,027
3-Mth Euribor(EUREX)
Jun18 180412 100.320 100.320 100.320 100.320 unch 0 5,100 +0
Sep18 180412 100.320 100.320 100.320 100.320 unch 0 3,426 +0
Dec18 180412 100.305 100.305 100.305 100.305 unch 0 13,118 +0
Total Volume and Open Interest 40 34,203 +0
Long Gilt(LIFFE)
Jun18 180412 122~19 122~19 121~24 121~31 -0~19 257,059 740,418 +10,426
Sep18 180412 121~01 121~01 121~01 121~01 -0~19      
Total Volume and Open Interest 257,059 740,418 +10,426
3-Mth Short Sterling(LIFFE)
Jun18 180412 99.11 99.13 99.10 99.11 -0.02 72,859 722,041 -3,677
Sep18 180412 99.03 99.05 99.01 99.02 -0.03 44,660 494,432 +2,585
Dec18 180412 98.96 98.97 98.92 98.93 -0.03 70,590 501,038 +1,386
Mar19 180412 98.87 98.89 98.84 98.86 -0.03 50,728 362,350 +1,685
Jun19 180412 98.80 98.81 98.76 98.78 -0.03 47,196 374,438 +2,042
Sep19 180412 98.74 98.75 98.69 98.71 -0.04 31,298 198,733 +2,199
Total Volume and Open Interest 587,503 3,830,115 +14,144
3-Mth Euribor(LIFFE)
Jun18 180412 100.320 100.325 100.320 100.320 unch 123,032 571,382 -4,512
Sep18 180412 100.315 100.320 100.310 100.315 unch 87,350 567,971 +8,314
Dec18 180412 100.295 100.300 100.295 100.300 unch 157,425 555,502 -223
Total Volume and Open Interest 1,521,324 4,991,902 +32,884
3-Mth Aus T-Bills(SFE)
Jun18 180412 98.07 98.07 98.04 98.05 -0.02 33,087 215,003 +1,964
Sep18 180412 98.07 98.07 98.04 98.06 -0.01 24,693 261,817 +6,690
Dec18 180412 98.01 98.02 97.99 98.01 -0.01 38,561 222,162 +3,555
Mar19 180412 97.93 97.94 97.91 97.94 unch 13,575 164,643 +142
Jun19 180412 97.85 97.86 97.83 97.86 +0.01 7,408 109,079 -1,225
Sep19 180412 97.76 97.78 97.75 97.78 +0.01 5,912 97,861 +202
Dec19 180412 97.69 97.70 97.68 97.70 unch 7,679 67,146 -569
Mar20 180412 97.61 97.63 97.61 97.63 +0.01 1,982 34,780 -153
Jun20 180412 97.56 97.57 97.55 97.57 +0.01 32 3,568 -104
Sep20 180412 97.50 97.52 97.50 97.52 +0.01 105 3,634 -5
Total Volume and Open Interest 133,134 1,182,350 +10,497
10-Year Aus T-Bonds(SFE)
Jun18 180412 97.31 97.35 97.30 97.33 +0.02 146,795 1,140,557 -392
Sep18 180412 97.34 97.34 97.34 97.34 +0.03 0 202 +0
Total Volume and Open Interest 146,795 1,140,759 -392
3-Year Aus T-Bonds(SFE)
Jun18 180412 97.82 97.84 97.80 97.83 +0.01 138,702 956,295 +20,898
Sep18 180412 97.85 97.85 97.85 97.85 +0.03      
Total Volume and Open Interest 138,702 956,295 +20,898
Gold(CMX)
Apr18 180412 1351.2 1351.5 1334.6 1338.4 -18.1 105 1,390 -49
Jun18 180412 1356.3 1356.7 1336.7 1341.9 -18.1 285,177 373,450 +4,906
Aug18 180412 1362.6 1362.6 1342.8 1348.0 -18.2 4,320 51,844 +279
Oct18 180412 1366.6 1366.7 1349.0 1354.1 -18.3 793 7,492 +41
Dec18 180412 1374.8 1375.8 1355.8 1360.7 -18.4 4,908 51,677 +406
Feb19 180412 1378.5 1378.5 1363.0 1367.1 -18.3 322 2,587 +49
Apr19 180412 1378.0 1378.0 1369.0 1373.5 -18.2 103 2,773 +29
Jun19 180412 1380.1 1380.1 1380.1 1380.1 -18.4 60 2,478 +57
Aug19 180412 1386.7 1386.7 1386.7 1386.7 -18.6 0 67 +0
Oct19 180412 1402.0 1402.0 1391.0 1393.5 -18.6 0 28 +0
Dec19 180412 1400.3 1400.3 1400.3 1400.3 -18.6 0 3,447 +0
Feb20 180412 1406.9 1406.9 1406.9 1406.9 -18.6      
Total Volume and Open Interest 296,179 499,588 +5,719
Silver(CMX)
May18 180412 1666.5 1669.0 1643.0 1647.3 -29.5 93,601 127,692 -10,288
Jul18 180412 1674.5 1675.0 1649.5 1653.9 -29.5 17,531 63,284 +2,070
Sep18 180412 1681.5 1682.0 1659.0 1662.5 -29.4 2,092 13,135 -259
Dec18 180412 1694.5 1695.0 1672.5 1675.7 -29.4 1,853 20,238 -61
Mar19 180412 1700.0 1700.0 1688.8 1688.8 -29.4 23 622 +20
May19 180412 1698.8 1698.8 1698.8 1698.8 -29.4 0 127 +0
Jul19 180412 1708.1 1708.1 1708.1 1708.1 -29.6 2 588 +2
Total Volume and Open Interest 115,140 227,175 -8,504
Platinum(NYMEX)
Apr18 180412 929.0 929.0 929.0 929.0 +0.2 13 14 +5
Jul18 180412 935.4 937.3 927.5 934.8 +0.5 24,470 71,899 +578
Oct18 180412 938.5 941.3 933.0 940.3 +0.6 185 4,235 +101
Jan19 180412 944.8 946.8 944.8 946.8 +0.6 0 51 +0
Total Volume and Open Interest 24,680 76,230 +685
Palladium(NYMEX)
Jun18 180412 957.50 963.85 936.50 959.15 -1.80 7,099 20,220 -169
Sep18 180412 946.20 956.60 933.20 954.25 -1.90 773 2,394 -5
Dec18 180412 948.30 948.30 948.30 948.30 -2.25 3 218 +2
Total Volume and Open Interest 7,875 22,839 -172
Copper(CMX)
May18 180412 311.35 312.30 304.05 306.35 -5.35 127,842 101,748 -15,822
Jul18 180412 313.00 314.15 306.05 308.30 -5.25 33,912 68,719 -2,344
Sep18 180412 314.95 315.50 307.80 310.10 -5.10 6,271 32,765 -70
Dec18 180412 317.05 317.05 310.15 312.45 -4.95 5,443 23,330 +1,265
Mar19 180412 313.20 314.95 312.45 314.60 -4.75 1,197 9,023 +251
Total Volume and Open Interest 175,523 255,757 -16,543
E-mini DJIA Index(CBOT)
Jun18 180412 24176 24561 24141 24459 +292 358,832 94,445 -421
Sep18 180412 24209 24572 24175 24480 +293 666 2,298 +42
Dec18 180412 24506 24550 24506 24508 +292 2 141 -1
Mar19 180412 24524 24524 24524 24524 +292 0 1 +0
Total Volume and Open Interest 359,500 96,885 -380
S & P 500(CME)
Jun18 180412 2645.50 2674.20 2640.30 2664.00 +22.90 3,330 68,378 +846
Sep18 180412 2668.30 2678.30 2668.30 2668.30 +23.00 0 7,527 +0
Dec18 180412 2672.50 2682.20 2672.50 2672.50 +23.30 0 300 +0
Mar19 180412 2679.20 2688.50 2679.20 2679.20 +23.70      
Total Volume and Open Interest 3,330 76,205 +846
S & P 500 E-Mini(CME)
Jun18 180412 2642.50 2675.00 2639.75 2664.00 +23.00 1,998,582 2,907,441 -16,526
Sep18 180412 2647.25 2679.00 2644.50 2668.25 +23.00 4,706 84,462 -71
Dec18 180412 2653.50 2682.25 2648.50 2672.50 +23.25 2,133 38,224 +2,024
Mar19 180412 2679.25 2679.25 2655.00 2679.25 +23.75 10 113 +0
Total Volume and Open Interest 2,005,431 3,030,240 -14,573
NASDAQ 100 E-Mini(CME)
Jun18 180412 6596.25 6693.75 6589.75 6670.75 +78.00 542,219 232,193 -1,704
Sep18 180412 6633.00 6719.75 6617.50 6696.75 +78.00 2,107 10,675 -4
Dec18 180412 6725.00 6730.00 6701.75 6721.50 +77.50 8 62 +0
Total Volume and Open Interest 544,334 242,932 -1,708
S&P Midcap 400(CME) e-Mini
Jun18 180412 1884.10 1898.50 1882.50 1890.80 +8.40 18,420 76,828 +621
Sep18 180412 1897.90 1901.10 1897.90 1897.90 +9.30 0 4 +0
Dec18 180412 1902.70 1902.70 1902.70 1902.70 +9.60      
Total Volume and Open Interest 18,420 76,832 +621
Volatility Index(CBOE)
Apr18 180412 20.00 20.18 18.65 18.83 -1.25 94,283 93,373 -12,679
May18 180412 19.40 19.61 18.62 18.73 -0.75 85,886 134,484 +5,085
Jun18 180412 19.27 19.36 18.60 18.68 -0.60 25,060 45,136 +565
Jul18 180412 19.50 19.50 18.85 18.93 -0.55 7,980 30,630 -235
Total Volume and Open Interest 221,801 380,029 -5,903
S & P 600(CME)
Jun18 180412 957.20 957.20 957.20 957.20 +5.50      
Sep18 180412 958.20 958.20 958.20 958.20 +5.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180412 1551.80 1565.50 1549.00 1559.10 +10.80 8,532 8,932 +319
Total Volume and Open Interest 8,532 8,932 +319
Nikkei 225(CME)
Jun18 180412 21695 21875 21620 21840 +160 17,404 44,876 -313
Sep18 180412 21795 21855 21795 21840 +160 0 13 +0
Total Volume and Open Interest 17,404 44,889 -313
Nikkei 225(SGX)
Jun18 180412 21685 21765 21560 21650 -30 97,732 152,020 -1,508
Sep18 180412 21620 21620 21620 21620 -25 401 531 +400
Dec18 180412 21480 21480 21480 21480 -25 0 3,461 +0
Total Volume and Open Interest 98,783 172,628 -1,009
Nikkei 225 Mini(JPX)
Jun18 180412 21690 21765 21560 21660 -10 1,069,102 405,082 +7,204
Sep18 180412 21635 21710 21515 21610 -20 8,756 9,497 +354
Dec18 180412 21470 21555 21360 21400 -80 406 2,867 -72
Total Volume and Open Interest 1,151,425 584,667 +4,622
Nikkei 225(JPX)
Jun18 180412 21690 21760 21560 21660 -10 72,073 322,668 -714
Sep18 180412 21630 21710 21520 21610 -20 274 8,928 +548
Dec18 180412 21450 21450 21400 21400 -80 11 43,770 -2,199
Total Volume and Open Interest 72,384 425,998 -2,129
Nikkei 225(CME) Yen
Jun18 180412 21665 21845 21585 21810 +165 46,076 62,451 +756
Sep18 180412 21745 21765 21560 21755 +165 0 3 +0
Dec18 180412 21550 21550 21550 21550 +190      
Total Volume and Open Interest 46,076 62,455 +756
Nikkei 225(CME) e-Mini Yen
Jun18 180412 21630 21830 21600 21810 +160 5 18 +5
Sep18 180412 21750 21750 21750 21750 +160      
Dec18 180412 21550 21550 21550 21550 +190      
Total Volume and Open Interest 5 18 +5
CAC 40(EURONEXT)
Apr18 180412 5259.5 5302.0 5255.5 5298.5 +31.0 63,871 301,660 +1,723
May18 180412 5211.5 5241.0 5203.0 5241.0 +31.0 565 2,716 +72
Jun18 180412 5149.0 5179.0 5143.0 5179.0 +31.0 181 32,863 +96
Total Volume and Open Interest 64,617 367,253 +1,891
Hang Seng Index(HKFE)
Apr18 180412 30897 31151 30605 30767 -124 219,630 115,522 -2,073
May18 180412 30747 30970 30440 30596 -120 1,435 1,721 +690
Jun18 180412 30619 30836 30343 30480 -122 483 9,831 -66
Total Volume and Open Interest 221,695 135,034 -1,451
DAX(EUREX)
Jun18 180412 12292.0 12443.5 12267.5 12429.5 +130.5 99,475 130,944 +21,107
Sep18 180412 12275.0 12411.5 12252.0 12411.5 +130.0 56 3,143 +19
Dec18 180412 12267.5 12396.5 12267.5 12396.5 +129.5 10 116 +21
Total Volume and Open Interest 99,541 134,203 -728
Mini-DAX(EUREX)
Jun18 180412 12290.0 12444.0 12268.0 12429.5 +130.5 37,521 13,656 +4,540
Sep18 180412 12256.0 12419.0 12256.0 12411.5 +130.0 59 681 +12
Dec18 180412 12396.5 12396.5 12396.5 12396.5 +129.5 0 4 +1
Total Volume and Open Interest 37,580 14,341 +243
DJ EuroSTOXX 50(EUREX)
Jun18 180412 3337 3369 3333 3365 +25 913,014 3,647,310 -39,293
Sep18 180412 3330 3358 3330 3355 +25 7,571 99,165 +4
Dec18 180412 3337 3338 3337 3338 +26 10 15,807 +2
Total Volume and Open Interest 920,595 3,762,282 -39,287
Swiss Market Index(EUREX)
Jun18 180412 8573 8669 8565 8653 +61 41,102 275,608 +13,446
Sep18 180412 8572 8638 8572 8625 +61 8 474 +8
Dec18 180412 8608 8608 8608 8608 +61 0 9 +0
Total Volume and Open Interest 41,110 276,091 +1,582
FT-SE 100(EURONEXT)
Jun18 180412 7174.50 7203.00 7160.00 7188.50 +4.50 101,594 628,970 -4,615
Sep18 180412 7120.50 7120.50 7120.50 7120.50 +4.50 6 110 +0
Dec18 180412 7086.50 7086.50 7086.50 7086.50 +4.50 1 1,040 -1
Total Volume and Open Interest 101,601 630,120 -4,616
SPI 200(SFE)
Jun18 180412 5807.0 5817.0 5776.0 5797.0 -11.0 54,073 264,087 +3,741
Sep18 180412 5737.0 5737.0 5737.0 5737.0 -11.0 4 2,764 +4
Dec18 180412 5725.0 5725.0 5725.0 5725.0 -11.0 16 3,172 +13
Total Volume and Open Interest 54,268 271,592 +3,758
FTSE MIB(ISE)
Jun18 180412 22505.00 22860.00 22505.00 22804.00 +262.00 21,794 42,340 -510
Sep18 180412 22440.00 22715.00 22425.00 22669.00 +262.00 20 61 +2
Dec18 180412 22315.00 22600.00 22315.00 22549.00 +274.00 0 6 +0
Total Volume and Open Interest 21,814 42,407 -508
KOSPI 200(KFE)
Jun18 180412 313.55 315.35 312.40 312.90 -0.70 212,261 232,771 +232,771
Sep18 180412 313.90 315.85 313.10 313.40 -0.50 243 9,974 +9,974
Dec18 180412 315.25 315.75 315.05 315.55 -0.25 23 37,054 +37,054
Total Volume and Open Interest 212,529 306,362 -364
GSCI(CME)
Apr18 180412 463.00 466.65 462.10 466.20 -0.15 3,238 5,040 -3,215
May18 180412 463.35 467.00 462.65 466.60 -0.35 3,380 10,277 +3,341
Jun18 180412 467.00 467.00 467.00 467.00 -0.35      
Total Volume and Open Interest 6,618 15,317 +126
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy