Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri April 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180413 1060.25 1067.25 1051.50 1054.25 -6.50 121,591 250,898 -9,575
Jul18 180413 1071.00 1078.00 1062.50 1065.00 -6.75 104,656 366,479 +20,181
Aug18 180413 1069.50 1076.25 1062.75 1064.50 -6.00 8,787 37,488 -100
Sep18 180413 1059.75 1065.00 1053.50 1055.50 -5.00 2,026 11,982 +457
Nov18 180413 1053.00 1058.00 1047.50 1049.50 -4.00 35,410 206,951 +1,817
Jan19 180413 1055.75 1061.00 1051.00 1052.75 -4.00 4,192 25,881 +417
Mar19 180413 1041.25 1043.50 1033.25 1037.25 -3.75 3,032 30,206 +1,025
May19 180413 1035.00 1037.00 1028.25 1031.25 -3.25 867 6,045 +59
Jul19 180413 1035.25 1038.50 1031.00 1034.00 -2.00 647 8,204 +160
Aug19 180413 1028.75 1028.75 1028.75 1028.75 -2.50 29 139 +10
Sep19 180413 1011.75 1011.75 1011.75 1011.75 -2.50 0 42 +0
Nov19 180413 1000.25 1001.00 998.00 998.25 -2.00 577 6,590 +178
Jan20 180413 1000.75 1000.75 1000.75 1000.75 -1.75 0 42 +0
Mar20 180413 997.50 997.50 997.50 997.50 -2.50 10 13 +10
Total Volume and Open Interest 281,824 951,086 +14,639
Soybean Meal(CBOT)
May18 180413 383.40 387.60 380.20 382.80 -0.60 76,477 108,496 -9,903
Jul18 180413 387.20 391.30 384.10 386.80 -0.60 63,604 207,580 +9,621
Aug18 180413 385.60 389.50 383.10 385.50 -0.30 7,692 31,773 +484
Sep18 180413 383.20 386.90 381.20 383.00 -0.40 4,858 21,243 +1,393
Oct18 180413 381.40 383.70 378.40 379.80 -0.50 4,471 25,616 +1,183
Dec18 180413 378.20 381.60 376.70 378.20 -0.10 21,099 73,210 +542
Jan19 180413 375.70 377.90 373.40 374.60 unch 1,594 11,024 +686
Mar19 180413 363.20 365.60 361.80 362.40 -0.40 873 12,748 +256
May19 180413 359.30 359.70 356.90 357.30 -0.20 399 6,694 +71
Jul19 180413 358.50 359.00 356.60 357.00 -0.10 477 4,464 +57
Total Volume and Open Interest 181,794 508,671 +4,513
Soybean Oil(CBOT)
May18 180413 31.68 31.81 31.44 31.48 -0.15 90,557 139,694 -23,422
Jul18 180413 31.94 32.08 31.70 31.75 -0.15 85,441 191,910 +8,341
Aug18 180413 32.08 32.22 31.84 31.89 -0.14 7,417 31,049 +305
Sep18 180413 32.19 32.37 32.00 32.06 -0.14 5,525 24,471 +596
Oct18 180413 32.36 32.51 32.16 32.20 -0.15 3,412 20,068 +511
Dec18 180413 32.73 32.89 32.52 32.57 -0.17 18,307 86,814 +2,218
Jan19 180413 33.09 33.16 32.80 32.84 -0.18 1,028 15,715 +455
Mar19 180413 33.29 33.43 33.09 33.13 -0.17 700 11,968 +190
May19 180413 33.60 33.68 33.36 33.40 -0.18 357 3,546 +75
Jul19 180413 33.83 33.91 33.62 33.67 -0.16 128 2,789 -10
Total Volume and Open Interest 212,951 531,437 -10,739
Canola(WCE)
May18 180413 525.5 526.3 522.5 523.7 -1.2 10,409 51,257 -5,406
Jul18 180413 528.0 528.6 525.1 526.0 -2.0 11,208 84,186 +3,562
Nov18 180413 517.0 517.4 513.6 514.2 -1.8 4,571 82,320 +2,480
Jan19 180413 521.8 521.8 517.8 518.3 -2.0 131 8,028 +77
Mar19 180413 519.5 519.5 519.5 519.5 -2.0 10 1,305 +5
Total Volume and Open Interest 26,329 227,421 +718
Corn(CBOT)
May18 180413 388.50 389.25 385.00 386.25 -2.50 158,051 428,833 -23,893
Jul18 180413 396.75 397.50 393.25 394.50 -2.75 114,455 624,200 +12,526
Sep18 180413 403.75 404.25 400.25 401.50 -2.75 31,682 229,360 -1,237
Dec18 180413 413.00 413.50 409.25 410.75 -2.75 45,805 418,579 +2,321
Mar19 180413 420.50 421.00 417.00 418.25 -3.00 6,463 86,213 +1,143
May19 180413 424.75 425.00 421.25 422.50 -2.75 648 19,989 -31
Jul19 180413 428.50 429.00 425.00 426.50 -3.00 2,118 31,150 +561
Sep19 180413 414.50 414.50 410.75 411.50 -2.25 40 4,960 +10
Dec19 180413 416.50 416.50 413.00 414.25 -1.50 968 28,347 +414
Mar20 180413 423.75 424.75 422.50 422.50 -1.25 62 910 +50
Total Volume and Open Interest 360,309 1,873,881 -8,132
Wheat(CBOT)
May18 180413 480.25 481.25 469.50 472.50 -8.50 101,287 122,521 -16,514
Jul18 180413 496.75 498.50 486.25 489.25 -9.00 84,431 176,992 +8,565
Sep18 180413 516.00 516.50 504.50 507.75 -9.00 23,851 63,784 +2,505
Dec18 180413 539.75 539.75 527.75 531.25 -8.75 13,804 70,236 +2,489
Mar19 180413 554.25 554.25 545.50 549.00 -8.75 1,465 20,848 +220
May19 180413 560.00 561.75 554.00 557.25 -9.00 362 2,478 +108
Total Volume and Open Interest 225,886 465,249 -2,589
Wheat(KCBT)
May18 180413 507.00 507.00 490.75 495.75 -11.75 34,279 67,022 -7,759
Jul18 180413 525.75 525.75 509.75 515.00 -11.00 32,687 103,123 +4,002
Sep18 180413 545.50 545.50 529.50 534.50 -11.25 7,192 46,390 +218
Dec18 180413 570.50 570.50 554.75 559.50 -11.25 5,062 34,872 +1,664
Mar19 180413 585.00 585.00 570.75 575.50 -11.00 952 14,636 +266
May19 180413 588.00 589.75 580.25 584.50 -10.25 205 1,726 +11
Jul19 180413 591.75 593.25 585.50 589.50 -9.00 185 2,375 +28
Total Volume and Open Interest 80,580 270,614 -1,562
Wheat(MGE)
May18 180413 621.75 622.25 609.25 617.00 -6.00 5,520 24,504 -2,115
Jul18 180413 631.75 632.50 619.75 626.75 -5.75 5,370 23,856 +1,414
Sep18 180413 635.50 636.75 624.75 630.25 -6.75 1,606 9,189 -576
Dec18 180413 646.00 646.00 635.75 640.00 -5.75 555 7,213 +187
Mar19 180413 653.00 653.00 643.00 648.50 -5.00 98 1,367 +14
May19 180413 651.75 660.25 651.25 651.75 -6.25 18 182 +3
Total Volume and Open Interest 13,181 66,487 -1,071
Oats(CBOT)
May18 180413 239.00 239.25 233.00 234.25 -3.25 560 3,475 -307
Jul18 180413 245.00 245.25 239.00 241.50 -2.25 250 2,477 +135
Sep18 180413 249.00 249.00 248.50 248.50 -1.25 3 60 +1
Dec18 180413 260.25 261.00 255.25 257.75 -2.25 16 529 +7
Total Volume and Open Interest 829 6,571 -164
Rough Rice(CBOT)
May18 180413 12.90 13.14 12.87 13.11 +0.22 545 4,135 -215
Jul18 180413 12.89 13.12 12.89 13.09 +0.16 225 2,803 +119
Sep18 180413 12.16 12.18 12.15 12.18 +0.02 161 1,643 +112
Nov18 180413 12.07 12.07 12.07 12.07 +0.01 0 32 +0
Total Volume and Open Interest 931 8,614 +16
Live Cattle(CME)
Apr18 180413 116.250 117.080 113.850 116.550 +0.800 2,677 16,313 -1,205
Jun18 180413 104.050 104.480 101.850 103.650 -0.050 24,668 155,765 -1,389
Aug18 180413 104.500 104.930 102.800 104.285 unch 12,129 80,245 -50
Oct18 180413 108.800 109.230 107.035 108.730 +0.195 7,459 48,503 -83
Dec18 180413 112.750 113.230 111.200 112.950 +0.400 3,534 30,233 +634
Feb19 180413 114.500 115.000 112.800 114.800 +0.500 737 8,681 +33
Total Volume and Open Interest 51,665 346,693 -1,823
Feeder Cattle(CME)
Apr18 180413 139.380 139.985 135.985 139.380 +0.500 1,273 4,443 -549
May18 180413 140.685 141.380 136.380 140.380 +0.395 5,928 19,459 -297
Aug18 180413 145.600 146.235 141.250 145.100 +0.150 4,514 17,451 +1,021
Sep18 180413 146.350 147.300 142.950 146.580 +0.430 1,023 3,103 +148
Oct18 180413 146.950 147.400 143.400 146.900 +0.650 466 3,490 +42
Nov18 180413 146.250 146.650 143.300 146.250 +0.700 279 1,756 -7
Jan19 180413 142.850 142.850 139.830 142.100 -0.300 225 1,324 +119
Total Volume and Open Interest 13,708 51,026 +477
Lean Hogs(CME)
Apr18 180413 54.200 54.380 53.600 53.830 -0.470 3,706 12,479 -383
May18 180413 69.550 70.135 67.500 69.700 +0.370 489 3,459 -10
Jun18 180413 77.785 78.100 76.900 77.650 +0.400 15,511 97,685 -1,768
Jul18 180413 79.785 79.980 77.635 79.580 +0.180 6,637 29,493 +701
Aug18 180413 79.600 79.900 78.035 79.430 +0.180 5,920 30,926 -812
Oct18 180413 68.250 68.500 66.725 68.350 +0.450 5,993 44,622 +1,808
Dec18 180413 62.200 62.350 61.450 62.130 -0.050 1,515 17,334 +268
Feb19 180413 65.850 66.000 65.300 65.900 unch 297 2,834 +96
Total Volume and Open Interest 40,438 240,610 +150
Class III Milk(CME)
Apr18 180413 14.40 14.45 14.39 14.41 unch 96 3,548 -9
May18 180413 14.62 14.75 14.54 14.70 +0.07 275 3,811 +47
Jun18 180413 15.03 15.14 14.97 15.10 +0.08 148 3,108 -8
Jul18 180413 15.55 15.70 15.49 15.70 +0.15 50 2,042 +14
Aug18 180413 15.88 15.97 15.82 15.96 +0.10 28 1,786 +19
Sep18 180413 16.11 16.21 16.06 16.21 +0.09 50 1,948 +24
Oct18 180413 16.17 16.21 16.07 16.19 +0.08 51 1,752 +30
Nov18 180413 16.07 16.10 15.99 16.10 +0.08 44 1,620 +20
Dec18 180413 15.97 16.04 15.92 16.04 +0.09 30 1,537 +14
Jan19 180413 15.63 15.71 15.61 15.71 +0.07 21 165 +16
Feb19 180413 15.60 15.72 15.60 15.66 +0.06 25 107 +8
Mar19 180413 15.62 15.66 15.62 15.63 +0.01 0 51 +0
Apr19 180413 15.55 15.55 15.55 15.55 unch 0 33 +0
Total Volume and Open Interest 818 21,771 +175
Cocoa(ICE)
May18 180413 2546 2582 2536 2564 +22 18,429 20,689 -12,789
Jul18 180413 2570 2593 2552 2576 +12 31,302 121,743 +7,009
Sep18 180413 2601 2620 2581 2604 +13 5,677 47,136 -614
Dec18 180413 2605 2630 2592 2615 +13 2,611 38,604 +805
Mar19 180413 2611 2623 2585 2609 +15 1,058 25,758 +372
May19 180413 2612 2624 2603 2611 +15 455 10,936 +74
Jul19 180413 2627 2628 2614 2614 +14 248 4,766 -41
Total Volume and Open Interest 59,941 278,827 -5,100
Coffee "C"(ICE)
May18 180413 118.00 118.95 117.10 117.30 -0.60 43,663 68,428 -14,754
Jul18 180413 120.05 121.10 119.20 119.50 -0.50 42,261 114,131 +10,703
Sep18 180413 122.30 123.15 121.25 121.55 -0.45 8,754 41,479 +1,465
Dec18 180413 125.55 126.50 124.70 124.90 -0.40 3,853 26,752 +596
Mar19 180413 128.85 129.85 128.15 128.40 -0.35 1,557 9,968 -375
May19 180413 131.15 132.00 130.50 130.75 -0.35 653 6,936 +175
Total Volume and Open Interest 101,161 272,861 -1,931
Orange Juice(ICE)
May18 180413 139.90 141.80 139.50 141.05 +1.10 598 7,626 -352
Jul18 180413 140.30 141.90 139.80 141.10 +0.75 460 4,298 +411
Sep18 180413 140.65 142.65 140.65 141.85 +0.70 36 1,055 +12
Nov18 180413 141.70 143.50 141.70 142.75 +0.60 11 713 +6
Jan19 180413 143.55 143.55 143.55 143.55 +0.55 0 52 +0
Mar19 180413 144.05 144.05 144.05 144.05 +0.65 0 15 +0
Total Volume and Open Interest 1,105 13,759 +77
Sugar #11(ICE)
May18 180413 12.05 12.30 12.02 12.08 +0.03 137,475 221,753 -42,525
Jul18 180413 12.10 12.35 12.10 12.20 +0.07 121,513 409,098 +40,383
Oct18 180413 12.38 12.61 12.36 12.44 +0.05 33,267 173,010 +6,015
Mar19 180413 13.57 13.77 13.56 13.62 +0.04 12,273 123,704 +5,092
May19 180413 13.72 13.92 13.71 13.77 +0.04 4,430 31,554 -179
Jul19 180413 13.88 14.02 13.82 13.87 +0.03 2,133 20,147 +641
Oct19 180413 14.04 14.23 14.03 14.08 +0.02 1,339 20,339 +782
Mar20 180413 14.62 14.80 14.62 14.67 +0.01 179 5,916 -45
Total Volume and Open Interest 312,685 1,009,684 +10,144
London Cocoa(LCE)
May18 180413 1727 1745 1719 1735 +7 6,623 74,043 -2,867
Jul18 180413 1759 1775 1748 1764 +3 7,107 70,078 -278
Sep18 180413 1772 1785 1763 1775 +3 3,081 32,285 +254
Dec18 180413 1771 1784 1762 1775 +4 3,061 46,654 -79
Mar19 180413 1763 1774 1753 1765 +4 2,360 42,074 +894
May19 180413 1768 1774 1767 1767 +4 841 13,269 -132
Jul19 180413 1773 1774 1770 1770 +3 645 7,525 +98
Total Volume and Open Interest 24,087 292,455 -1,970
London Sugar(LCE)
May18 180413 353.00 355.00 348.90 352.60 +3.00 8,218 6,362 -4,250
Aug18 180413 338.10 341.60 336.80 339.00 +1.40 9,018 51,690 +395
Oct18 180413 335.20 338.20 334.70 335.60 +1.10 2,826 16,132 +857
Dec18 180413 339.90 342.60 339.00 340.20 +1.70 519 7,051 +228
Mar19 180413 346.20 349.10 345.90 347.20 +2.10 300 4,696 +129
Total Volume and Open Interest 20,980 90,558 -2,605
Cotton(ICE)
May18 180413 83.83 84.45 83.06 83.41 -0.28 22,891 48,125 -12,087
Jul18 180413 83.04 83.64 82.90 83.35 +0.35 24,261 115,358 +7,883
Oct18 180413 79.45 79.45 78.93 79.11 -0.18 30 11 -28
Dec18 180413 78.79 78.97 78.63 78.91 +0.08 7,491 87,785 +1,872
Mar19 180413 78.91 79.04 78.72 79.03 +0.12 225 14,592 +53
May19 180413 78.90 79.02 78.73 79.01 +0.15 45 1,263 +8
Total Volume and Open Interest 55,067 274,269 -2,237
Lumber(CME)
May18 180413 526.0 532.5 526.0 526.8 +2.5 772 4,804 -176
Jul18 180413 514.2 515.9 512.0 512.7 +2.2 309 1,754 +116
Sep18 180413 498.0 498.9 496.0 496.8 +1.9 33 275 +7
Nov18 180413 475.8 476.4 473.9 476.4 +1.4 7 136 +2
Total Volume and Open Interest 1,121 7,038 -51
Crude Oil(NYM)
May18 180413 67.18 67.76 66.70 67.39 +0.32 963,017 238,541 -33,424
Jun18 180413 67.11 67.63 66.59 67.33 +0.38 411,992 459,834 +36,222
Jul18 180413 66.69 67.26 66.22 67.00 +0.42 169,147 205,393 +13,524
Aug18 180413 66.06 66.67 65.66 66.45 +0.44 88,263 136,385 +5,626
Sep18 180413 65.31 66.02 65.02 65.85 +0.45 103,743 211,772 +9,187
Oct18 180413 64.70 65.40 64.44 65.23 +0.43 39,556 115,963 +1,407
Nov18 180413 64.19 64.79 63.99 64.67 +0.42 30,056 82,430 +4,328
Dec18 180413 63.65 64.27 63.35 64.13 +0.41 146,737 262,354 +8,593
Jan19 180413 63.12 63.70 62.86 63.59 +0.39 15,531 91,223 +1,599
Feb19 180413 62.55 63.10 62.29 63.00 +0.38 7,664 61,034 +847
Mar19 180413 61.98 62.51 61.81 62.42 +0.36 19,695 66,426 +825
Apr19 180413 61.39 61.93 61.22 61.86 +0.34 2,341 28,879 +772
May19 180413 61.32 61.32 61.32 61.32 +0.31 1,508 23,882 +258
Jun19 180413 60.40 60.91 60.15 60.80 +0.29 32,672 128,688 +1,039
Jul19 180413 60.29 60.29 60.29 60.29 +0.28 2,513 21,516 +196
Aug19 180413 59.70 59.80 59.62 59.80 +0.26 1,788 17,698 +449
Total Volume and Open Interest 2,093,741 2,534,391 +54,358
e-miNY Crude Oil(NYM)
May18 180413 67.175 67.750 66.700 67.400 +0.325 22,826 2,840 +75
Jun18 180413 67.025 67.625 66.600 67.325 +0.375 897 761 +127
Jul18 180413 66.675 67.200 66.300 67.000 +0.425 119 182 +27
Aug18 180413 66.300 66.600 66.000 66.450 +0.450 13 121 -5
Sep18 180413 65.875 65.875 65.775 65.850 +0.450 6 69 +1
Oct18 180413 64.575 65.225 64.575 65.225 +0.425 2 24 +2
Nov18 180413 64.625 64.675 64.625 64.675 +0.425 3 110 -2
Dec18 180413 64.000 64.125 63.975 64.125 +0.400 24 168 +1
Jan19 180413 63.500 63.600 63.500 63.600 +0.400 1 69 +0
Feb19 180413 63.000 63.000 63.000 63.000 +0.375 6 41 +3
Total Volume and Open Interest 23,902 4,478 +230
NY Harbor ULSD(NYM)
May18 180413 208.46 210.32 206.30 210.02 +1.64 103,193 91,466 -14,265
Jun18 180413 207.84 209.31 205.59 209.05 +1.49 86,027 113,494 +13,092
Jul18 180413 206.86 208.70 205.04 208.42 +1.55 54,553 59,438 +5,354
Aug18 180413 206.13 208.32 204.78 208.08 +1.57 26,278 26,408 -1,436
Sep18 180413 205.78 208.22 204.88 208.01 +1.50 22,437 34,598 +2,610
Oct18 180413 206.01 208.04 204.78 207.80 +1.44 11,552 14,707 +1,120
Nov18 180413 206.43 207.81 204.64 207.61 +1.40 8,091 9,719 +153
Dec18 180413 205.43 207.59 204.42 207.32 +1.32 18,048 47,122 -2,736
Jan19 180413 206.15 207.20 204.17 207.09 +1.27 1,858 9,711 -96
Feb19 180413 204.18 206.60 203.68 206.41 +1.22 1,200 3,334 -317
Mar19 180413 204.31 205.07 202.40 204.96 +1.17 991 2,689 -108
Apr19 180413 201.86 203.18 200.65 203.04 +1.10 761 2,855 +188
May19 180413 201.51 201.51 201.51 201.51 +0.98 85 1,482 +16
Jun19 180413 199.86 200.53 198.26 200.36 +0.92 594 5,811 +83
Total Volume and Open Interest 335,843 429,978 +3,764
RBOB Gasoline(NYM)
May18 180413 205.98 207.07 203.60 206.54 +1.08 87,007 104,815 -4,298
Jun18 180413 206.17 207.31 203.83 206.86 +1.15 72,884 110,973 +5,986
Jul18 180413 205.45 206.72 203.22 206.33 +1.31 43,010 58,771 +3,325
Aug18 180413 204.22 205.52 202.09 205.16 +1.37 26,866 34,605 +904
Sep18 180413 202.13 203.40 200.19 203.10 +1.28 21,571 41,318 -52
Oct18 180413 188.39 190.30 187.34 190.11 +1.22 13,887 24,027 +2,467
Nov18 180413 185.08 186.43 183.62 186.25 +1.16 9,508 19,184 +461
Dec18 180413 181.71 183.60 180.86 183.37 +1.07 13,443 30,533 +1,949
Jan19 180413 180.58 182.16 179.70 182.13 +1.03 2,389 10,737 +526
Feb19 180413 181.75 182.03 179.63 182.03 +1.01 1,160 2,833 +435
Total Volume and Open Interest 294,672 448,263 +13,316
e-miNY RBOB Gasoline(NYM)
May18 180413 206.54 206.54 206.54 206.54 +1.08 0 1 +0
Jun18 180413 206.86 206.86 206.86 206.86 +1.15      
Jul18 180413 206.33 206.33 206.33 206.33 +1.31      
Aug18 180413 205.16 205.16 205.16 205.16 +1.37      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180413 2.689 2.760 2.674 2.735 +0.049 180,073 230,319 -47,811
Jun18 180413 2.720 2.787 2.706 2.764 +0.047 108,863 202,524 +20,551
Jul18 180413 2.764 2.828 2.749 2.805 +0.044 77,071 172,904 +9,869
Aug18 180413 2.786 2.844 2.770 2.821 +0.039 25,214 60,774 -1,596
Sep18 180413 2.775 2.833 2.762 2.813 +0.037 24,798 138,679 +7,751
Oct18 180413 2.792 2.845 2.776 2.826 +0.036 19,800 126,903 +302
Nov18 180413 2.838 2.892 2.832 2.872 +0.031 10,165 50,826 -429
Dec18 180413 2.973 3.019 2.960 2.997 +0.024 9,246 54,225 -406
Jan19 180413 3.062 3.102 3.044 3.081 +0.021 12,941 77,200 -140
Feb19 180413 3.027 3.066 3.012 3.046 +0.020 4,032 36,102 +433
Mar19 180413 2.924 2.957 2.911 2.938 +0.015 9,533 69,367 +875
Apr19 180413 2.673 2.694 2.665 2.673 -0.006 10,094 80,248 +427
May19 180413 2.647 2.660 2.635 2.639 -0.008 3,441 29,892 +26
Jun19 180413 2.680 2.683 2.662 2.666 -0.008 636 15,176 +275
Jul19 180413 2.701 2.710 2.694 2.696 -0.009 773 13,365 -172
Aug19 180413 2.713 2.715 2.699 2.701 -0.010 2,010 13,431 +1,001
Total Volume and Open Interest 501,987 1,476,034 -8,450
Brent Crude Oil(ICE)
Jun18 180413 71.94 72.88 71.56 72.58 +0.56 495,410 485,704 -53,116
Jul18 180413 71.24 72.20 70.94 71.93 +0.53 313,398 411,472 +22,470
Aug18 180413 70.70 71.61 70.41 71.38 +0.53 139,547 195,795 +9,421
Sep18 180413 70.12 70.99 69.86 70.82 +0.52 102,743 173,186 +2,723
Oct18 180413 69.56 70.41 69.27 70.26 +0.52 44,718 102,917 +2,590
Nov18 180413 69.00 69.89 68.75 69.74 +0.52 35,032 93,157 +460
Dec18 180413 68.54 69.35 68.25 69.24 +0.52 149,140 271,646 +3,112
Jan19 180413 68.07 68.87 67.78 68.77 +0.52 14,914 55,697 +398
Feb19 180413 67.67 68.36 67.34 68.32 +0.52 9,487 38,353 +1,107
Mar19 180413 67.15 67.85 67.15 67.85 +0.51 11,379 40,939 +1,623
Apr19 180413 67.40 67.40 67.40 67.40 +0.50 4,938 15,561 +1,226
May19 180413 66.70 67.30 66.60 66.95 +0.50 4,490 19,367 +122
Jun19 180413 66.00 66.57 65.66 66.51 +0.49 36,114 91,739 +83
Jul19 180413 66.12 66.12 66.12 66.12 +0.48 2,984 25,111 +149
Total Volume and Open Interest 1,449,366 2,450,309 -9,088
Gas Oil(ICE)
May18 180413 636.25 644.25 632.50 642.50 +6.00 164,212 196,544 +7,867
Jun18 180413 633.00 638.75 627.75 637.25 +6.50 122,716 208,668 +12,943
Jul18 180413 628.50 634.00 624.00 632.75 +6.50 53,892 122,954 +4,609
Aug18 180413 626.00 631.75 622.50 630.25 +6.25 19,783 52,232 +1,791
Sep18 180413 624.50 630.25 621.50 628.75 +5.75 17,181 53,152 +1,509
Oct18 180413 624.00 628.75 620.25 627.25 +5.75 11,586 46,251 +653
Nov18 180413 620.00 625.25 617.00 623.75 +6.00 5,641 20,155 +730
Dec18 180413 617.00 622.75 613.75 620.75 +6.00 41,308 103,847 -2,945
Jan19 180413 614.25 619.50 612.00 618.00 +5.75 5,978 21,981 -185
Feb19 180413 611.25 617.25 610.50 615.50 +5.25 2,952 17,635 -350
Total Volume and Open Interest 521,667 1,026,468 +790
Ethanol(CBOT)
May18 180413 1.491 1.494 1.478 1.488 -0.010 500 1,009 -92
Jun18 180413 1.482 1.482 1.480 1.482 -0.010 159 562 +63
Jul18 180413 1.484 1.484 1.484 1.484 -0.010 10 285 +3
Aug18 180413 1.486 1.486 1.486 1.486 -0.010 0 24 +0
Sep18 180413 1.485 1.485 1.485 1.485 -0.010 5 133 +5
Oct18 180413 1.480 1.480 1.480 1.480 -0.010 0 27 +0
Nov18 180413 1.470 1.470 1.470 1.470 -0.010 0 16 +0
Dec18 180413 1.465 1.465 1.465 1.465 -0.010 0 38 +0
Total Volume and Open Interest 674 2,094 -21
WTI Crude Oil(ICE)
May18 180413 66.90 67.77 66.69 67.39 +0.32 55,416 51,236 -1,501
Jun18 180413 66.81 67.65 66.58 67.33 +0.38 88,733 95,717 -2,338
Jul18 180413 66.38 67.24 66.22 67.00 +0.42 45,288 53,962 +1,188
Aug18 180413 65.77 66.67 65.63 66.45 +0.44 18,816 26,224 +660
Sep18 180413 65.23 66.03 65.13 65.85 +0.45 19,844 35,954 +1,982
Oct18 180413 64.63 65.39 64.59 65.23 +0.43 6,394 15,140 +19
Nov18 180413 64.09 64.81 64.03 64.67 +0.42 3,811 15,331 -1,036
Dec18 180413 63.55 64.26 63.50 64.13 +0.41 29,337 119,164 -1,666
Jan19 180413 63.04 63.63 63.04 63.59 +0.39 2,297 8,995 +594
Feb19 180413 63.00 63.00 63.00 63.00 +0.38 1,161 6,616 +501
Mar19 180413 62.42 62.42 62.42 62.42 +0.36 1,512 9,037 +320
Apr19 180413 61.86 61.86 61.86 61.86 +0.34 668 2,167 +384
May19 180413 61.32 61.32 61.32 61.32 +0.31 660 3,203 +263
Jun19 180413 60.77 60.90 60.50 60.80 +0.29 7,663 33,200 +362
Jul19 180413 60.29 60.29 60.29 60.29 +0.28 324 2,155 +102
Aug19 180413 59.80 59.80 59.80 59.80 +0.26 82 1,464 -1
Total Volume and Open Interest 294,326 586,245 +1,144
US Dollar Index(ICE)
Jun18 180413 89.460 89.590 89.370 89.503 +0.048 18,443 32,545 +478
Sep18 180413 89.075 89.150 89.000 89.077 +0.048 226 1,021 +5
Dec18 180413 88.665 88.665 88.632 88.632 +0.048 41 402 -2
Total Volume and Open Interest 18,710 33,978 +481
Australian Dollar(CME)
Jun18 180413 77.61 78.11 77.54 77.62 +0.05 85,391 100,120 -1,362
Sep18 180413 77.78 78.11 77.67 77.67 +0.05 54 781 +8
Dec18 180413 78.00 78.00 77.73 77.73 +0.04 0 389 +0
Total Volume and Open Interest 86,237 102,879 -1,330
British Pound(CME)
Jun18 180413 142.69 143.35 142.59 142.75 +0.10 85,825 182,517 +2,667
Sep18 180413 143.59 143.85 143.22 143.34 +0.11 28 527 +10
Dec18 180413 143.93 143.93 143.93 143.93 +0.10 4 134 +0
Total Volume and Open Interest 88,101 185,513 +2,729
Canadian Dollar(CME)
Jun18 180413 79.56 79.77 79.36 79.39 -0.19 80,251 119,637 +1,870
Sep18 180413 79.72 79.86 79.53 79.55 -0.17 153 2,679 -19
Dec18 180413 79.95 79.96 79.66 79.68 -0.18 117 3,511 -14
Mar19 180413 79.81 80.01 79.81 79.81 -0.17 3 75 +1
Total Volume and Open Interest 82,003 126,671 +2,050
Japanese Yen(CME)
Jun18 180413 93.58 93.65 93.15 93.47 -0.18 137,015 148,307 -462
Sep18 180413 94.10 94.21 93.84 94.10 -0.19 98 804 -5
Dec18 180413 94.79 94.79 94.53 94.79 -0.17 4 522 +0
Total Volume and Open Interest 138,360 150,654 -548
Swiss Franc(CME)
Jun18 180413 104.40 104.72 104.28 104.47 -0.01 24,914 50,926 -84
Sep18 180413 105.35 105.57 105.16 105.35 unch 1 82 -1
Dec18 180413 106.29 106.35 106.18 106.29 -0.01 2 37 +0
Total Volume and Open Interest 24,917 51,059 -85
EuroFX(CME)
Jun18 180413 123.82 124.04 123.64 123.89 +0.02 187,587 500,123 +2,949
Sep18 180413 124.77 124.94 124.60 124.81 +0.02 218 3,452 +53
Dec18 180413 125.62 125.80 125.62 125.76 +0.02 42 3,482 -9
Total Volume and Open Interest 191,787 511,001 +2,797
Mexican Peso(CME)
Apr18 180413 553.13 553.13 553.13 553.13 +3.50      
May18 180413 550.88 550.88 550.88 550.88 +3.50      
Total Volume and Open Interest 50,940 226,419 +2,920
Brazilian Real(CME)
May18 180413 292.30 293.85 291.10 291.75 -2.00 4,137 25,791 +256
Jun18 180413 292.60 292.90 290.45 291.00 -2.00 672 7,415 +530
Jul18 180413 290.30 290.30 290.30 290.30 -2.00 0 50 +0
Aug18 180413 289.50 289.50 289.50 289.50 -2.00      
Total Volume and Open Interest 4,809 33,309 +786
30-Year T-Bonds(CBOT)
Jun18 180413 145~090 145~250 145~060 145~130 +0~010 310,105 783,415 +14,238
Sep18 180413 144~150 144~290 144~110 144~180 +0~020 2,587 2,283 +2,095
Dec18 180413 143~270 143~270 143~270 143~270 +0~020      
Total Volume and Open Interest 312,692 785,698 +16,333
10-Year T-Notes(CBOT)
Jun18 180413 120~150 120~200 120~110 120~155 +0~005 1,366,675 3,474,150 +11,238
Sep18 180413 120~075 120~105 120~020 120~070 +0~005 243 2,580 +11
Dec18 180413 120~030 120~030 120~030 120~030 +0~005      
Total Volume and Open Interest 1,366,918 3,476,730 +11,249
5-Year T-Notes(CBOT)
Jun18 180413 114~000 114~026 113~284 113~306 -0~006 808,234 3,431,137 +1,057
Sep18 180413 113~204 113~242 113~184 113~204 -0~004 991 1,592 +956
Dec18 180413 113~206 113~206 113~206 113~206 -0~004      
Total Volume and Open Interest 809,225 3,432,729 +2,013
2 Year T-Notes(CBOT)
Jun18 180413 106~062 106~072 106~042 106~046 -0~012 363,653 1,956,306 +23,352
Sep18 180413 106~002 106~002 105~304 105~304 -0~006 501 1,001 +501
Dec18 180413 105~304 105~304 105~304 105~304 -0~006      
Total Volume and Open Interest 364,154 1,957,307 +23,853
Eurodollars(CME)
Jun18 180413 97.635 97.640 97.620 97.620 -0.010 246,741 1,768,415 -9,076
Sep18 180413 97.545 97.555 97.525 97.530 -0.015 190,511 1,482,906 -10,414
Dec18 180413 97.430 97.445 97.405 97.410 -0.020 369,831 2,047,268 -5,761
Mar19 180413 97.335 97.355 97.305 97.310 -0.025 191,809 1,427,336 +3,681
Jun19 180413 97.245 97.270 97.215 97.220 -0.025 282,679 1,575,039 +2,724
Sep19 180413 97.190 97.210 97.160 97.165 -0.020 164,508 959,951 +10,031
Dec19 180413 97.135 97.155 97.105 97.110 -0.020 340,642 2,138,916 +7,359
Mar20 180413 97.115 97.140 97.090 97.095 -0.020 146,683 959,279 -9,724
Jun20 180413 97.110 97.130 97.080 97.090 -0.015 109,305 957,249 -3,510
Sep20 180413 97.095 97.120 97.070 97.085 -0.005 76,908 677,565 -1,610
Dec20 180413 97.070 97.095 97.050 97.065 unch 110,687 872,461 -7,089
Mar21 180413 97.075 97.095 97.055 97.070 unch 97,544 338,941 +3,296
Jun21 180413 97.070 97.095 97.050 97.070 +0.005 64,678 260,309 +2,750
Sep21 180413 97.065 97.085 97.050 97.070 +0.010 40,073 177,112 +3,121
Dec21 180413 97.050 97.070 97.035 97.055 +0.010 43,224 315,241 +2,330
Mar22 180413 97.045 97.065 97.030 97.050 +0.010 27,869 118,580 +1,141
Jun22 180413 97.040 97.060 97.025 97.045 +0.010 24,490 86,644 +1,510
Sep22 180413 97.040 97.055 97.020 97.045 +0.015 27,942 56,573 -7,744
Total Volume and Open Interest 2,701,459 245,452 -10,160
Ultra T-Bond(CBOT)
Jun18 180413 158~20 159~10 158~14 158~24 +0~02 127,180 949,662 -1,170
Sep18 180413 158~01 158~15 157~27 158~01 +0~02 1,151 2,658 +745
Dec18 180413 158~01 158~01 158~01 158~01 +0~02      
Total Volume and Open Interest 128,331 952,320 -425
Ultra 10-Yr T-Note(CBOT)
Jun18 180413 128~280 129~040 128~245 128~310 +0~020 141,780 553,288 +835
Sep18 180413 128~085 128~085 128~085 128~085 +0~020      
Dec18 180413 128~085 128~085 128~085 128~085 +0~020      
Total Volume and Open Interest 141,780 553,288 +835
30 Day Federal Funds(CBOT)
Apr18 180413 98.315 98.315 98.313 98.315 unch 19,164 349,493 -4,884
May18 180413 98.315 98.315 98.305 98.310 unch 27,649 179,119 -14,088
Jun18 180413 98.195 98.200 98.190 98.195 unch 11,248 150,007 +5,187
Jul18 180413 98.100 98.105 98.095 98.095 -0.005 28,645 290,522 +1,299
Aug18 180413 98.085 98.090 98.080 98.080 -0.005 21,709 172,308 +2,219
Sep18 180413 98.075 98.080 98.070 98.070 -0.005 8,071 68,947 -1,400
Total Volume and Open Interest 221,125 2,362,120 -8,509
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 180413 164.74 164.96 164.08 164.88 -0.04 53,317 274,268 -1,327
Sep18 180413 170.68 170.68 170.68 170.68 -0.12 1,795 4,578 +625
Dec18 180413 170.68 170.68 170.68 170.68 -0.12      
Total Volume and Open Interest 55,112 278,846 -702
Euro-Bund(EUREX)
Jun18 180413 159.29 159.37 158.95 159.34 +0.05 665,485 2,073,266 +2,522
Sep18 180413 158.93 159.15 158.89 159.15 +0.03 802 8,630 +4,135
Dec18 180413 157.34 157.34 157.34 157.34 +0.05      
Total Volume and Open Interest 666,287 2,081,896 +6,657
Euro-Bobl(EUREX)
Jun18 180413 131.13 131.17 130.98 131.14 +0.03 361,794 1,605,965 +19,676
Sep18 180413 130.55 130.55 130.55 130.55 +0.02 0 13 +0
Dec18 180413 130.55 130.55 130.55 130.55 +0.02      
Total Volume and Open Interest 361,794 1,605,978 +19,676
Euro-Schatz(EUREX)
Jun18 180413 111.91 111.93 111.89 111.91 unch 209,336 1,920,115 +41,736
Sep18 180413 111.74 111.74 111.74 111.74 unch 0 108 +0
Dec18 180413 111.74 111.74 111.74 111.74 unch      
Total Volume and Open Interest 209,336 1,920,223 +41,736
3-Mth Euribor(EUREX)
Jun18 180413 100.320 100.320 100.320 100.320 unch 0 5,100 +0
Sep18 180413 100.320 100.320 100.320 100.320 unch 0 3,426 +0
Dec18 180413 100.295 100.305 100.295 100.305 unch 0 13,118 +0
Total Volume and Open Interest 0 34,228 +25
Long Gilt(LIFFE)
Jun18 180413 121~28 122~04 121~20 122~02 +0~03 202,821 751,678 +11,260
Sep18 180413 121~04 121~04 121~04 121~04 +0~03      
Total Volume and Open Interest 202,821 751,678 +11,260
3-Mth Short Sterling(LIFFE)
Jun18 180413 99.11 99.11 99.10 99.11 unch 56,667 722,962 +921
Sep18 180413 99.01 99.02 99.01 99.02 unch 39,522 500,158 +5,726
Dec18 180413 98.92 98.94 98.92 98.93 unch 33,404 504,975 +3,937
Mar19 180413 98.84 98.86 98.84 98.86 unch 29,305 363,033 +683
Jun19 180413 98.77 98.79 98.76 98.78 unch 39,190 378,199 +3,761
Sep19 180413 98.71 98.72 98.69 98.71 unch 30,975 196,737 -1,996
Total Volume and Open Interest 428,817 3,849,197 +19,082
3-Mth Euribor(LIFFE)
Jun18 180413 100.325 100.325 100.320 100.325 +0.005 19,985 568,614 -2,768
Sep18 180413 100.320 100.320 100.310 100.315 unch 32,130 563,190 -4,781
Dec18 180413 100.300 100.305 100.295 100.300 unch 15,439 554,901 -601
Total Volume and Open Interest 744,173 4,978,913 -12,989
3-Mth Aus T-Bills(SFE)
Jun18 180413 98.05 98.05 97.99 98.00 -0.05 18,896 204,659 -10,344
Sep18 180413 98.05 98.05 98.01 98.02 -0.04 18,853 259,340 -2,477
Dec18 180413 98.01 98.01 97.96 97.97 -0.04 21,731 216,300 -5,862
Mar19 180413 97.93 97.93 97.88 97.89 -0.05 9,924 165,945 +1,302
Jun19 180413 97.85 97.85 97.80 97.81 -0.05 7,421 109,487 +408
Sep19 180413 97.77 97.77 97.72 97.73 -0.05 5,692 97,741 -120
Dec19 180413 97.69 97.69 97.64 97.65 -0.05 3,978 66,417 -729
Mar20 180413 97.62 97.62 97.57 97.57 -0.06 4,152 35,437 +657
Jun20 180413 97.53 97.54 97.50 97.51 -0.06 305 3,499 -69
Sep20 180413 97.45 97.46 97.45 97.46 -0.06 1 3,634 +0
Total Volume and Open Interest 90,953 1,165,116 -17,234
10-Year Aus T-Bonds(SFE)
Jun18 180413 97.33 97.33 97.25 97.26 -0.07 148,915 1,144,396 +3,839
Sep18 180413 97.27 97.27 97.27 97.27 -0.07 0 202 +0
Total Volume and Open Interest 148,915 1,144,598 +3,839
3-Year Aus T-Bonds(SFE)
Jun18 180413 97.82 97.82 97.78 97.78 -0.05 154,412 964,982 +8,687
Sep18 180413 97.80 97.80 97.80 97.80 -0.05      
Total Volume and Open Interest 154,412 964,982 +8,687
Gold(CMX)
Apr18 180413 1335.9 1351.5 1334.6 1344.8 +6.4 118 1,348 -42
Jun18 180413 1337.6 1356.7 1335.5 1347.9 +6.0 492,037 402,010 +28,560
Aug18 180413 1345.3 1362.6 1341.7 1354.1 +6.1 8,771 53,559 +1,715
Oct18 180413 1353.9 1366.7 1349.0 1360.3 +6.2 2,121 7,824 +332
Dec18 180413 1358.3 1375.8 1355.8 1366.9 +6.2 10,365 52,627 +950
Feb19 180413 1368.3 1378.5 1363.0 1373.3 +6.2 923 2,497 -90
Apr19 180413 1375.0 1380.2 1369.0 1379.7 +6.2 594 2,744 -29
Jun19 180413 1380.8 1387.0 1380.8 1386.4 +6.3 321 2,584 +106
Aug19 180413 1393.0 1393.0 1393.0 1393.0 +6.3 1 68 +1
Oct19 180413 1401.0 1402.0 1391.0 1399.8 +6.3 0 28 +0
Dec19 180413 1406.6 1406.6 1406.6 1406.6 +6.3 56 3,393 -54
Feb20 180413 1413.2 1413.2 1413.2 1413.2 +6.3      
Total Volume and Open Interest 517,133 531,749 +32,161
Silver(CMX)
May18 180413 1646.0 1669.0 1643.0 1665.8 +18.5 141,790 118,807 -8,885
Jul18 180413 1653.0 1675.0 1649.5 1672.3 +18.4 22,549 68,497 +5,213
Sep18 180413 1681.5 1683.0 1661.0 1681.1 +18.6 2,250 13,974 +839
Dec18 180413 1677.0 1696.0 1672.5 1694.4 +18.7 1,711 20,109 -129
Mar19 180413 1708.0 1709.0 1690.0 1707.7 +18.9 76 618 -4
May19 180413 1717.7 1717.7 1717.7 1717.7 +18.9 0 127 +0
Jul19 180413 1727.0 1727.0 1727.0 1727.0 +18.9 5 588 +0
Total Volume and Open Interest 168,612 224,186 -2,989
Platinum(NYMEX)
Apr18 180413 927.3 927.3 927.3 927.3 -1.7 8 11 -3
Jul18 180413 931.5 937.8 930.7 933.1 -1.7 23,449 71,624 -275
Oct18 180413 939.8 942.2 936.6 938.7 -1.6 472 4,124 -111
Jan19 180413 947.0 948.4 945.1 945.1 -1.7 3 52 +1
Total Volume and Open Interest 23,960 75,845 -385
Palladium(NYMEX)
Jun18 180413 959.55 984.35 956.80 980.95 +21.80 6,427 20,443 +223
Sep18 180413 952.50 979.65 952.00 976.05 +21.80 329 2,523 +129
Dec18 180413 970.10 970.10 970.10 970.10 +21.80 27 239 +21
Total Volume and Open Interest 6,784 23,213 +374
Copper(CMX)
May18 180413 306.20 312.30 304.05 307.10 +0.75 110,289 91,375 -10,373
Jul18 180413 308.15 314.10 306.05 309.20 +0.90 27,791 67,579 -1,140
Sep18 180413 309.90 315.50 307.80 311.00 +0.90 7,968 30,888 -1,877
Dec18 180413 314.20 317.05 310.40 313.35 +0.90 4,869 24,769 +1,439
Mar19 180413 316.65 317.20 312.65 315.50 +0.90 1,612 9,419 +396
Total Volume and Open Interest 153,606 244,354 -11,403
E-mini DJIA Index(CBOT)
Jun18 180413 24453 24627 24206 24336 -123 242,696 94,876 +431
Sep18 180413 24470 24645 24236 24359 -121 318 2,309 +11
Dec18 180413 24385 24642 24313 24385 -123 1 141 +0
Mar19 180413 24396 24396 24396 24396 -128 0 1 +0
Total Volume and Open Interest 243,015 97,327 +442
S & P 500(CME)
Jun18 180413 2659.80 2680.50 2646.00 2657.30 -6.70 3,753 70,064 +1,686
Sep18 180413 2661.80 2684.30 2659.30 2661.80 -6.50 0 7,529 +2
Dec18 180413 2665.70 2688.50 2663.50 2665.70 -6.80 0 300 +0
Mar19 180413 2671.30 2695.20 2670.20 2671.30 -7.90      
Total Volume and Open Interest 3,753 77,893 +1,688
S & P 500 E-Mini(CME)
Jun18 180413 2661.75 2680.50 2644.75 2657.25 -6.75 1,637,350 2,860,319 -47,122
Sep18 180413 2665.50 2684.25 2649.00 2661.75 -6.50 3,353 84,754 +292
Dec18 180413 2668.75 2687.25 2655.25 2665.75 -6.75 1,223 39,099 +875
Mar19 180413 2671.25 2671.25 2660.50 2671.25 -8.00 4 114 +1
Total Volume and Open Interest 1,641,930 2,984,286 -45,954
NASDAQ 100 E-Mini(CME)
Jun18 180413 6668.75 6713.00 6606.25 6640.75 -30.00 443,623 232,226 +33
Sep18 180413 6696.50 6738.00 6632.25 6666.75 -30.00 839 10,654 -21
Dec18 180413 6695.00 6750.50 6667.25 6691.50 -30.00 0 62 +0
Total Volume and Open Interest 444,466 242,948 +16
S&P Midcap 400(CME) e-Mini
Jun18 180413 1889.50 1899.50 1878.00 1884.90 -5.90 14,566 76,939 +111
Sep18 180413 1892.00 1902.20 1887.60 1892.00 -5.90 1 3 -1
Dec18 180413 1896.60 1896.60 1896.60 1896.60 -6.10      
Total Volume and Open Interest 14,567 76,942 +110
Volatility Index(CBOE)
Apr18 180413 18.75 19.15 17.65 17.93 -0.90 81,696 83,054 -10,319
May18 180413 18.65 19.00 18.00 18.13 -0.60 77,608 141,526 +7,042
Jun18 180413 18.61 18.88 18.20 18.28 -0.40 16,044 46,039 +903
Jul18 180413 18.90 19.10 18.48 18.53 -0.40 6,327 30,860 +230
Total Volume and Open Interest 192,703 380,612 +583
S & P 600(CME)
Jun18 180413 953.20 953.20 953.20 953.20 -4.00      
Sep18 180413 954.20 954.20 954.20 954.20 -4.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180413 1555.00 1564.50 1546.20 1552.90 -6.20 5,613 8,989 +57
Total Volume and Open Interest 5,613 8,989 +57
Nikkei 225(CME)
Jun18 180413 21875 21945 21720 21795 -45 9,914 44,772 -104
Sep18 180413 21795 21925 21765 21795 -45 1 14 +1
Total Volume and Open Interest 9,915 44,786 -103
Nikkei 225(SGX)
Jun18 180413 21830 21840 21785 21830 +180 83,611 153,360 +1,340
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 180413 21840 21915 21690 21765 -45 33,894 63,036 +585
Sep18 180413 21710 21840 21670 21710 -45 0 3 +0
Dec18 180413 21485 21485 21485 21485 -65      
Total Volume and Open Interest 33,894 63,040 +585
Nikkei 225(CME) e-Mini Yen
Jun18 180413 21770 21900 21710 21770 -40 11 19 +1
Sep18 180413 21710 21710 21710 21710 -40      
Dec18 180413 21490 21490 21490 21490 -60      
Total Volume and Open Interest 11 19 +1
CAC 40(EURONEXT)
Apr18 180413 5302.5 5329.5 5286.5 5304.5 +6.0 63,366 304,005 +2,345
May18 180413 5244.5 5270.0 5229.0 5246.5 +5.5 317 2,843 +127
Jun18 180413 5184.5 5207.0 5170.0 5185.0 +6.0 598 32,842 -21
Total Volume and Open Interest 64,281 369,704 +2,451
Hang Seng Index(HKFE)
Apr18 180413 30748 31080 30706 30867 +100 187,282 115,007 -515
May18 180413 30577 30905 30541 30691 +95 441 1,883 +162
Jun18 180413 30540 30779 30433 30576 +96 648 10,093 +262
Total Volume and Open Interest 188,861 135,278 +244
DAX(EUREX)
Jun18 180413 12425.0 12534.0 12402.5 12453.5 +24.0 104,585 127,525 -3,419
Sep18 180413 12437.0 12512.0 12400.0 12435.5 +24.0 100 3,143 +0
Dec18 180413 12462.0 12489.0 12420.5 12420.5 +24.0 20 106 -10
Total Volume and Open Interest 104,705 130,774 -3,429
Mini-DAX(EUREX)
Jun18 180413 12429.0 12534.0 12402.0 12453.5 +24.0 33,462 13,920 +264
Sep18 180413 12423.0 12498.0 12415.0 12435.5 +24.0 46 683 +2
Dec18 180413 12430.0 12499.0 12420.5 12420.5 +24.0 1 3 -1
Total Volume and Open Interest 33,509 14,606 +265
DJ EuroSTOXX 50(EUREX)
Jun18 180413 3363 3389 3357 3369 +4 906,856 3,628,420 -18,890
Sep18 180413 3355 3378 3348 3359 +4 48 99,163 -2
Dec18 180413 3341 3356 3334 3342 +4 4 15,808 +1
Total Volume and Open Interest 906,908 3,743,391 -18,891
Swiss Market Index(EUREX)
Jun18 180413 8653 8684 8628 8643 -10 31,887 275,865 +257
Sep18 180413 8629 8632 8615 8615 -10 16 465 -9
Dec18 180413 8632 8632 8598 8598 -10 0 9 +0
Total Volume and Open Interest 31,903 276,339 +248
FT-SE 100(EURONEXT)
Jun18 180413 7190.00 7208.00 7173.50 7200.00 +11.50 91,655 631,106 +2,136
Sep18 180413 7114.00 7137.00 7114.00 7132.00 +11.50 2 110 +0
Dec18 180413 7107.00 7107.00 7089.00 7098.00 +11.50 2 1,042 +2
Total Volume and Open Interest 91,659 632,258 +2,138
SPI 200(SFE)
Jun18 180413 5797.0 5822.0 5786.0 5816.0 +19.0 58,763 267,867 +3,780
Sep18 180413 5752.0 5755.0 5752.0 5755.0 +18.0 0 2,764 +0
Dec18 180413 5743.0 5743.0 5743.0 5743.0 +18.0 0 3,169 -3
Total Volume and Open Interest 58,859 275,464 +3,872
FTSE MIB(ISE)
Jun18 180413 22855.00 22955.00 22795.00 22856.00 +52.00 26,093 42,535 +195
Sep18 180413 22720.00 22810.00 22670.00 22721.00 +52.00 31 62 +1
Dec18 180413 22660.00 22660.00 22550.00 22591.00 +42.00 1 7 +1
Total Volume and Open Interest 26,125 42,604 +197
KOSPI 200(KFE)
Jun18 180413 312.90 315.95 312.85 315.60 +2.70 210,539 231,736 -1,035
Sep18 180413 313.65 316.30 313.40 315.90 +2.50 197 10,002 +28
Dec18 180413 316.80 316.80 316.80 316.80 +1.25 6 37,050 -4
Total Volume and Open Interest 210,744 305,353 -1,009
GSCI(CME)
Apr18 180413 463.90 468.75 463.00 467.65 +1.45 2,573 2,472 -2,568
May18 180413 467.00 469.10 462.70 468.05 +1.45 2,609 12,813 +2,536
Jun18 180413 468.45 468.45 468.45 468.45 +1.45      
Total Volume and Open Interest 5,182 15,285 -32
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