Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180416 1054.25 1058.75 1041.50 1042.00 -12.25 186,951 244,173 -6,725
Jul18 180416 1065.00 1069.50 1052.50 1053.25 -11.75 168,397 382,433 +15,954
Aug18 180416 1064.75 1068.50 1053.00 1053.50 -11.00 16,057 37,388 -100
Sep18 180416 1055.50 1058.75 1045.75 1045.75 -9.75 3,046 12,602 +620
Nov18 180416 1050.00 1052.50 1039.25 1040.25 -9.25 46,238 211,244 +4,293
Jan19 180416 1053.00 1055.50 1042.25 1043.25 -9.50 4,362 26,492 +611
Mar19 180416 1035.25 1038.75 1028.50 1030.25 -7.00 3,470 31,170 +964
May19 180416 1031.75 1033.25 1025.25 1026.25 -5.00 1,354 6,197 +152
Jul19 180416 1033.00 1035.75 1027.75 1029.75 -4.25 2,594 10,272 +2,068
Aug19 180416 1025.00 1025.00 1025.00 1025.00 -3.75 29 145 +6
Sep19 180416 1008.00 1008.00 1008.00 1008.00 -3.75 0 42 +0
Nov19 180416 1000.25 1000.50 994.00 995.50 -2.75 280 6,641 +51
Jan20 180416 997.75 997.75 997.75 997.75 -3.00 0 42 +0
Mar20 180416 992.50 992.50 992.50 992.50 -5.00 0 13 +0
Total Volume and Open Interest 432,778 968,980 +17,894
Soybean Meal(CBOT)
May18 180416 383.30 384.30 377.40 377.80 -5.00 49,894 103,049 -5,447
Jul18 180416 387.00 388.30 381.60 382.00 -4.80 48,368 217,381 +9,801
Aug18 180416 385.40 386.80 380.90 381.40 -4.10 7,597 31,835 +62
Sep18 180416 382.80 384.20 379.00 379.30 -3.70 3,944 21,934 +691
Oct18 180416 379.00 381.10 376.30 376.60 -3.20 2,437 26,014 +398
Dec18 180416 377.80 379.50 374.70 374.90 -3.30 16,943 76,399 +3,189
Jan19 180416 374.10 375.50 370.90 371.20 -3.40 1,586 11,254 +230
Mar19 180416 362.50 363.20 359.40 359.60 -2.80 648 12,855 +107
May19 180416 358.00 358.30 354.10 354.40 -2.90 315 6,808 +114
Jul19 180416 356.20 357.90 353.30 353.90 -3.10 143 4,461 -3
Total Volume and Open Interest 132,048 517,907 +9,236
Soybean Oil(CBOT)
May18 180416 31.48 31.58 31.14 31.18 -0.30 53,510 124,777 -14,917
Jul18 180416 31.75 31.84 31.41 31.45 -0.30 52,463 202,663 +10,753
Aug18 180416 31.89 31.96 31.54 31.58 -0.31 7,283 32,381 +1,332
Sep18 180416 32.05 32.11 31.71 31.76 -0.30 4,695 24,806 +335
Oct18 180416 32.25 32.27 31.86 31.91 -0.29 3,397 20,636 +568
Dec18 180416 32.57 32.64 32.22 32.28 -0.29 17,448 89,452 +2,638
Jan19 180416 32.85 32.90 32.48 32.55 -0.29 1,093 15,950 +235
Mar19 180416 33.14 33.18 32.74 32.80 -0.33 572 11,901 -67
May19 180416 33.40 33.43 33.01 33.07 -0.33 187 3,534 -12
Jul19 180416 33.69 33.69 33.32 33.34 -0.33 98 2,776 -13
Total Volume and Open Interest 140,874 532,274 +837
Canola(WCE)
May18 180416 522.6 522.7 520.7 520.8 -2.9 14,780 41,531 -9,726
Jul18 180416 526.2 526.2 523.1 523.3 -2.7 12,542 84,416 +230
Nov18 180416 513.4 513.4 510.7 511.3 -2.9 2,593 83,446 +1,126
Jan19 180416 517.0 517.0 515.2 515.6 -2.7 106 8,097 +69
Mar19 180416 517.4 517.4 517.4 517.4 -2.1 18 1,315 +10
Total Volume and Open Interest 30,039 219,130 -8,291
Corn(CBOT)
May18 180416 385.00 386.25 382.00 382.50 -3.75 201,798 407,345 -21,488
Jul18 180416 393.50 394.50 390.50 391.00 -3.50 161,758 656,338 +32,138
Sep18 180416 400.50 401.50 397.50 398.25 -3.25 38,328 225,252 -4,108
Dec18 180416 410.00 410.75 406.50 407.25 -3.50 46,897 419,856 +1,277
Mar19 180416 417.75 418.25 414.25 415.00 -3.25 6,462 86,852 +639
May19 180416 422.00 422.50 418.75 419.25 -3.25 2,445 21,587 +1,598
Jul19 180416 425.50 426.25 422.50 423.00 -3.50 1,231 31,389 +239
Sep19 180416 410.00 411.50 407.75 408.00 -3.50 55 4,972 +12
Dec19 180416 413.25 414.25 410.50 410.75 -3.50 1,341 29,059 +712
Mar20 180416 419.00 419.00 419.00 419.00 -3.50 75 892 -18
Total Volume and Open Interest 460,397 1,884,883 +11,002
Wheat(CBOT)
May18 180416 466.50 470.25 461.50 462.25 -10.25 80,170 115,853 -6,668
Jul18 180416 483.25 487.00 478.00 479.00 -10.25 67,252 185,829 +8,837
Sep18 180416 501.75 505.00 496.50 497.50 -10.25 17,329 64,843 +1,059
Dec18 180416 525.00 528.25 520.00 520.75 -10.50 10,588 72,909 +2,673
Mar19 180416 543.00 546.00 537.50 538.50 -10.50 1,877 21,222 +374
May19 180416 551.50 554.50 546.75 547.50 -9.75 488 2,589 +111
Total Volume and Open Interest 178,316 471,595 +6,346
Wheat(KCBT)
May18 180416 490.00 490.00 477.25 478.00 -17.75 30,666 58,600 -8,422
Jul18 180416 509.50 510.00 496.50 497.00 -18.00 36,769 108,024 +4,901
Sep18 180416 528.75 529.50 516.75 517.50 -17.00 13,350 47,199 +809
Dec18 180416 552.00 553.25 543.50 544.25 -15.25 9,311 35,544 +672
Mar19 180416 566.25 569.25 561.00 561.75 -13.75 1,200 14,834 +198
May19 180416 576.00 576.25 570.75 571.75 -12.75 480 1,743 +17
Jul19 180416 580.25 583.75 575.50 577.75 -11.75 396 2,558 +183
Total Volume and Open Interest 92,175 268,974 -1,640
Wheat(MGE)
May18 180416 613.50 614.25 603.50 606.75 -10.25 4,933 22,376 -2,128
Jul18 180416 624.50 624.50 613.25 616.25 -10.50 5,498 24,838 +982
Sep18 180416 625.00 627.00 617.25 620.50 -9.75 2,274 9,065 -124
Dec18 180416 631.75 635.50 628.00 630.25 -9.75 370 7,278 +65
Mar19 180416 640.25 640.50 637.25 639.00 -9.50 186 1,415 +48
May19 180416 646.00 646.00 644.25 644.25 -7.50 47 213 +31
Total Volume and Open Interest 13,317 65,361 -1,126
Oats(CBOT)
May18 180416 233.50 234.25 225.50 230.50 -3.75 356 3,302 -173
Jul18 180416 240.75 241.75 232.50 236.75 -4.75 251 2,589 +112
Sep18 180416 242.50 244.50 240.00 244.50 -4.00 6 61 +1
Dec18 180416 254.00 257.00 254.00 256.25 -1.50 24 550 +21
Total Volume and Open Interest 637 6,532 -39
Rough Rice(CBOT)
May18 180416 13.06 13.22 12.98 13.06 -0.05 649 3,942 -193
Jul18 180416 13.00 13.19 13.00 13.02 -0.07 290 3,006 +203
Sep18 180416 12.07 12.20 12.02 12.10 -0.08 193 1,771 +128
Nov18 180416 11.99 11.99 11.99 11.99 -0.07 0 32 +0
Total Volume and Open Interest 1,132 8,752 +138
Live Cattle(CME)
Apr18 180416 117.730 118.400 117.100 117.150 +0.600 3,200 14,411 -1,902
Jun18 180416 104.830 105.950 103.930 104.180 +0.530 30,266 154,504 -1,261
Aug18 180416 105.135 105.885 104.000 104.200 -0.085 14,541 81,019 +774
Oct18 180416 109.350 109.980 108.385 108.600 -0.130 8,412 49,417 +914
Dec18 180416 113.550 114.035 112.400 112.800 -0.150 3,567 30,768 +535
Feb19 180416 115.100 115.700 114.480 114.800 unch 870 8,680 -1
Total Volume and Open Interest 61,279 345,866 -827
Feeder Cattle(CME)
Apr18 180416 139.900 141.300 139.000 139.235 -0.145 1,377 3,868 -575
May18 180416 141.400 142.650 140.080 140.380 unch 9,302 18,395 -1,064
Aug18 180416 146.000 146.785 144.350 144.785 -0.315 7,116 18,521 +1,070
Sep18 180416 147.100 148.050 145.830 146.285 -0.295 1,654 3,479 +376
Oct18 180416 147.535 148.380 146.200 146.700 -0.200 1,296 3,611 +121
Nov18 180416 147.000 147.750 145.750 146.350 +0.100 569 1,681 -75
Jan19 180416 143.400 143.735 141.850 142.350 +0.250 345 1,448 +124
Total Volume and Open Interest 21,659 51,003 -23
Lean Hogs(CME)
May18 180416 69.200 69.500 68.000 68.180 -1.520 525 3,532 +73
Jun18 180416 77.400 78.080 76.400 76.800 -0.850 22,520 96,974 -711
Jul18 180416 79.300 79.800 78.250 78.680 -0.900 9,039 31,448 +1,955
Aug18 180416 79.230 79.500 78.035 78.385 -1.045 8,945 29,892 -1,034
Oct18 180416 67.950 68.200 67.135 67.400 -0.950 8,220 47,176 +2,554
Dec18 180416 61.830 61.880 61.180 61.430 -0.700 2,547 18,201 +867
Feb19 180416 65.535 65.580 65.080 65.250 -0.650 571 3,068 +234
Apr19 180416 69.135 69.150 68.650 68.700 -0.835 484 1,885 +261
Total Volume and Open Interest 56,408 244,065 +3,455
Class III Milk(CME)
Apr18 180416 14.41 14.44 14.41 14.42 +0.01 108 3,496 -52
May18 180416 14.69 14.86 14.68 14.80 +0.10 223 3,839 +28
Jun18 180416 15.14 15.21 15.13 15.16 +0.06 116 3,118 +10
Jul18 180416 15.70 15.77 15.66 15.74 +0.04 62 2,070 +28
Aug18 180416 15.96 16.04 15.95 16.00 +0.04 79 1,748 -38
Sep18 180416 16.14 16.25 16.14 16.25 +0.04 37 1,942 -6
Oct18 180416 16.17 16.26 16.17 16.22 +0.03 21 1,759 +7
Nov18 180416 16.11 16.17 16.10 16.15 +0.05 22 1,629 +9
Dec18 180416 16.05 16.09 16.05 16.09 +0.05 24 1,550 +13
Jan19 180416 15.72 15.73 15.72 15.72 +0.01 22 185 +20
Feb19 180416 15.68 15.68 15.68 15.68 +0.02 117 199 +92
Mar19 180416 15.68 15.68 15.68 15.68 +0.05 23 70 +19
Apr19 180416 15.55 15.55 15.55 15.55 unch 10 43 +10
Total Volume and Open Interest 894 21,941 +170
Cocoa(ICE)
May18 180416 2571 2712 2552 2702 +138 14,870 9,800 -10,889
Jul18 180416 2586 2714 2563 2704 +128 28,602 130,934 +9,191
Sep18 180416 2610 2738 2592 2729 +125 6,806 47,057 -79
Dec18 180416 2622 2739 2601 2730 +115 2,527 39,800 +1,196
Mar19 180416 2612 2726 2593 2717 +108 1,115 25,862 +104
May19 180416 2598 2727 2595 2718 +107 413 10,709 -227
Jul19 180416 2601 2721 2601 2721 +107 341 4,680 -86
Total Volume and Open Interest 54,782 277,967 -860
Coffee "C"(ICE)
May18 180416 117.30 117.35 114.15 114.25 -3.05 30,795 59,046 -9,382
Jul18 180416 119.55 119.55 116.45 116.55 -2.95 28,285 122,917 +8,786
Sep18 180416 121.55 121.55 118.60 118.65 -2.90 7,462 41,818 +339
Dec18 180416 124.85 124.90 122.05 122.15 -2.75 3,304 26,468 -284
Mar19 180416 128.35 128.40 125.60 125.65 -2.75 661 10,021 +53
May19 180416 130.70 130.75 128.00 128.05 -2.70 473 7,011 +75
Total Volume and Open Interest 71,424 272,615 -246
Orange Juice(ICE)
May18 180416 141.05 143.85 140.35 143.50 +2.45 742 7,337 -289
Jul18 180416 139.80 143.60 139.80 143.30 +2.20 480 4,638 +340
Sep18 180416 142.00 144.00 141.55 143.80 +1.95 46 1,058 +3
Nov18 180416 143.15 144.60 143.15 144.50 +1.75 42 750 +37
Jan19 180416 144.00 144.65 144.00 144.65 +1.10 4 56 +4
Mar19 180416 145.15 145.15 145.15 145.15 +1.10 0 15 +0
Total Volume and Open Interest 1,314 13,854 +95
Sugar #11(ICE)
May18 180416 12.12 12.26 11.96 11.98 -0.10 108,150 188,707 -33,046
Jul18 180416 12.20 12.42 12.13 12.17 -0.03 107,859 440,074 +30,976
Oct18 180416 12.45 12.64 12.37 12.42 -0.02 28,464 182,526 +9,516
Mar19 180416 13.68 13.78 13.53 13.57 -0.05 8,760 125,628 +1,924
May19 180416 13.85 13.94 13.68 13.73 -0.04 2,369 31,059 -495
Jul19 180416 13.86 14.04 13.77 13.82 -0.05 702 20,266 +119
Oct19 180416 14.04 14.25 13.96 14.01 -0.07 382 20,401 +62
Mar20 180416 14.66 14.80 14.57 14.60 -0.07 42 5,938 +22
Total Volume and Open Interest 256,769 1,018,789 +9,105
London Cocoa(LCE)
May18 180416 1729 1795 1728 1791 +56 4,504 73,507 -536
Jul18 180416 1760 1830 1755 1826 +62 8,480 70,284 +206
Sep18 180416 1772 1837 1766 1834 +59 3,315 33,349 +1,064
Dec18 180416 1770 1830 1764 1827 +52 2,486 46,822 +168
Mar19 180416 1759 1818 1759 1816 +51 1,271 41,958 -116
May19 180416 1793 1817 1793 1817 +50 460 13,228 -41
Jul19 180416 1800 1820 1800 1820 +50 273 7,557 +32
Total Volume and Open Interest 21,233 293,329 +874
London Sugar(LCE)
Aug18 180416 340.00 344.90 336.80 340.60 +1.60 7,417 53,319 +1,629
Oct18 180416 336.30 340.30 333.00 336.70 +1.10 2,329 16,777 +645
Dec18 180416 340.90 344.60 338.40 341.60 +1.40 833 7,351 +300
Mar19 180416 347.90 351.00 345.80 348.30 +1.10 309 4,643 -53
May19 180416 352.40 356.50 350.80 353.30 +1.70 396 2,399 +209
Total Volume and Open Interest 16,543 90,610 +52
Cotton(ICE)
May18 180416 83.25 84.04 83.00 83.25 -0.16 20,087 42,750 -5,375
Jul18 180416 83.53 83.94 83.04 83.22 -0.13 21,803 120,264 +4,906
Oct18 180416 79.22 79.22 79.22 79.22 +0.11 16 17 +6
Dec18 180416 78.89 78.94 78.38 78.54 -0.37 7,087 90,967 +3,182
Mar19 180416 78.99 78.99 78.44 78.67 -0.36 384 14,845 +253
May19 180416 78.87 78.87 78.34 78.61 -0.40 69 1,240 -23
Total Volume and Open Interest 49,562 277,292 +3,023
Lumber(CME)
May18 180416 530.1 536.8 529.5 535.8 +9.0 436 4,711 -93
Jul18 180416 515.9 522.5 514.8 521.2 +8.5 246 1,862 +108
Sep18 180416 499.9 506.5 499.9 506.1 +9.3 11 278 +3
Nov18 180416 479.3 485.4 479.3 485.4 +9.0 12 139 +3
Total Volume and Open Interest 705 7,059 +21
Crude Oil(NYM)
May18 180416 67.24 67.74 66.13 66.22 -1.17 687,468 218,424 -20,117
Jun18 180416 67.29 67.68 66.09 66.20 -1.13 267,756 478,931 +19,097
Jul18 180416 66.98 67.31 65.79 65.94 -1.06 94,430 216,080 +10,687
Aug18 180416 66.35 66.63 65.28 65.46 -0.99 44,514 141,611 +5,226
Sep18 180416 65.79 66.10 64.70 64.91 -0.94 54,109 213,411 +1,639
Oct18 180416 65.27 65.27 64.15 64.35 -0.88 19,260 118,845 +2,882
Nov18 180416 64.55 64.73 63.59 63.84 -0.83 14,684 82,734 +304
Dec18 180416 64.10 64.38 63.07 63.36 -0.77 88,758 262,905 +551
Jan19 180416 63.02 63.26 62.60 62.89 -0.70 16,682 97,647 +6,424
Feb19 180416 62.26 62.70 62.05 62.36 -0.64 5,431 61,817 +783
Mar19 180416 61.92 62.12 61.50 61.83 -0.59 8,651 65,989 -437
Apr19 180416 61.46 61.57 61.07 61.31 -0.55 2,925 29,028 +149
May19 180416 60.81 60.81 60.81 60.81 -0.51 3,134 24,957 +1,075
Jun19 180416 60.71 60.71 59.98 60.33 -0.47 22,310 129,250 +562
Jul19 180416 59.85 59.85 59.85 59.85 -0.44 2,716 22,441 +925
Aug19 180416 59.40 59.40 59.40 59.40 -0.40 1,262 17,912 +214
Total Volume and Open Interest 1,370,398 2,565,785 +31,394
e-miNY Crude Oil(NYM)
May18 180416 67.400 67.725 66.125 66.225 -1.175 16,528 2,903 +63
Jun18 180416 67.325 67.550 66.100 66.200 -1.125 765 818 +57
Jul18 180416 67.000 67.075 65.850 65.950 -1.050 83 187 +5
Aug18 180416 66.550 66.550 65.450 65.450 -1.000 1 120 -1
Sep18 180416 64.900 64.900 64.900 64.900 -0.950 1 69 +0
Oct18 180416 64.350 64.350 64.350 64.350 -0.875 1 25 +1
Nov18 180416 63.725 64.075 63.725 63.850 -0.825 16 111 +1
Dec18 180416 64.125 64.125 63.175 63.350 -0.775 30 167 -1
Jan19 180416 63.000 63.000 62.750 62.900 -0.700 6 72 +3
Feb19 180416 62.100 62.350 62.100 62.350 -0.650 6 42 +1
Total Volume and Open Interest 17,442 4,609 +131
NY Harbor ULSD(NYM)
May18 180416 209.99 210.81 206.08 207.03 -2.99 74,082 85,227 -6,239
Jun18 180416 209.67 209.80 205.21 206.12 -2.93 61,600 121,577 +8,083
Jul18 180416 208.57 208.99 204.72 205.51 -2.91 32,452 64,889 +5,451
Aug18 180416 208.61 208.65 204.49 205.22 -2.86 16,926 26,508 +100
Sep18 180416 207.96 208.29 204.52 205.29 -2.72 11,379 35,197 +599
Oct18 180416 207.88 208.09 204.38 205.25 -2.55 4,546 14,719 +12
Nov18 180416 206.59 207.86 204.24 205.18 -2.43 3,723 9,668 -51
Dec18 180416 205.72 207.57 204.01 204.98 -2.34 9,849 48,121 +999
Jan19 180416 203.84 207.30 203.84 204.84 -2.25 976 9,682 -29
Feb19 180416 204.41 206.61 203.21 204.28 -2.13 1,247 3,811 +477
Mar19 180416 203.84 205.17 201.79 202.94 -2.02 1,644 2,760 +71
Apr19 180416 201.88 203.22 199.88 201.08 -1.96 771 2,820 -35
May19 180416 199.65 199.65 199.65 199.65 -1.86 182 1,498 +16
Jun19 180416 198.47 199.74 197.46 198.53 -1.83 836 6,264 +453
Total Volume and Open Interest 220,409 439,890 +9,912
RBOB Gasoline(NYM)
May18 180416 206.53 206.88 203.23 203.99 -2.55 65,644 96,440 -8,375
Jun18 180416 207.63 207.63 203.53 204.44 -2.42 50,887 120,308 +9,335
Jul18 180416 206.57 206.62 203.02 203.89 -2.44 26,369 62,780 +4,009
Aug18 180416 204.58 205.50 201.89 202.68 -2.48 14,054 34,332 -273
Sep18 180416 203.15 203.17 199.85 200.61 -2.49 12,520 41,767 +449
Oct18 180416 189.00 190.13 186.88 187.66 -2.45 6,566 24,959 +932
Nov18 180416 184.68 185.00 183.11 183.86 -2.39 3,499 19,046 -138
Dec18 180416 181.80 182.18 180.31 181.05 -2.32 7,179 31,691 +1,158
Jan19 180416 180.69 181.00 179.14 179.84 -2.29 1,521 11,245 +508
Feb19 180416 180.05 180.15 179.09 179.76 -2.27 300 2,832 -1
Total Volume and Open Interest 190,228 456,020 +7,757
e-miNY RBOB Gasoline(NYM)
May18 180416 203.99 203.99 203.99 203.99 -2.55 0 1 +0
Jun18 180416 204.44 204.44 204.44 204.44 -2.42      
Jul18 180416 203.89 203.89 203.89 203.89 -2.44      
Aug18 180416 202.68 202.68 202.68 202.68 -2.48      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180416 2.753 2.779 2.739 2.752 +0.017 179,513 203,439 -26,880
Jun18 180416 2.780 2.806 2.769 2.784 +0.020 113,033 238,457 +35,933
Jul18 180416 2.829 2.844 2.810 2.827 +0.022 69,890 182,999 +10,095
Aug18 180416 2.835 2.860 2.827 2.845 +0.024 22,194 61,499 +725
Sep18 180416 2.827 2.850 2.818 2.836 +0.023 27,767 144,666 +5,987
Oct18 180416 2.842 2.863 2.831 2.850 +0.024 25,620 122,901 -4,002
Nov18 180416 2.900 2.908 2.879 2.895 +0.023 10,374 50,256 -570
Dec18 180416 3.002 3.029 3.001 3.017 +0.020 6,954 54,526 +301
Jan19 180416 3.095 3.117 3.086 3.101 +0.020 12,458 77,639 +439
Feb19 180416 3.067 3.076 3.050 3.063 +0.017 1,715 36,092 -10
Mar19 180416 2.949 2.965 2.941 2.953 +0.015 7,209 70,217 +850
Apr19 180416 2.680 2.700 2.671 2.682 +0.009 6,124 80,888 +640
May19 180416 2.645 2.657 2.635 2.646 +0.007 1,422 30,097 +205
Jun19 180416 2.672 2.676 2.663 2.672 +0.006 172 15,119 -57
Jul19 180416 2.702 2.705 2.691 2.702 +0.006 174 13,348 -17
Aug19 180416 2.709 2.711 2.698 2.706 +0.005 67 13,387 -44
Total Volume and Open Interest 485,844 1,499,712 +23,678
Brent Crude Oil(ICE)
Jun18 180416 72.70 72.85 71.11 71.42 -1.16 330,212 472,984 -12,720
Jul18 180416 71.99 72.18 70.50 70.81 -1.12 192,006 439,042 +27,570
Aug18 180416 71.46 71.61 69.99 70.29 -1.09 81,889 194,309 -1,486
Sep18 180416 70.90 71.06 69.48 69.78 -1.04 72,487 170,083 -3,103
Oct18 180416 70.25 70.49 68.97 69.28 -0.98 36,241 106,031 +3,114
Nov18 180416 69.82 69.82 68.50 68.82 -0.92 26,982 93,695 +538
Dec18 180416 69.19 69.39 68.04 68.37 -0.87 101,375 269,212 -2,434
Jan19 180416 68.43 68.43 67.63 67.95 -0.82 11,625 58,680 +2,983
Feb19 180416 67.75 67.95 67.23 67.55 -0.77 6,355 38,275 -78
Mar19 180416 67.38 67.38 67.09 67.12 -0.73 7,729 42,119 +1,180
Apr19 180416 66.89 66.90 66.71 66.71 -0.69 2,468 16,050 +489
May19 180416 66.30 66.30 66.30 66.30 -0.65 3,326 19,828 +461
Jun19 180416 66.24 66.24 65.58 65.90 -0.61 22,287 91,322 -417
Jul19 180416 65.54 65.54 65.54 65.54 -0.58 1,838 25,086 -25
Total Volume and Open Interest 936,889 2,467,726 +17,417
Gas Oil(ICE)
May18 180416 645.00 645.00 631.00 633.25 -9.25 151,719 190,679 -5,865
Jun18 180416 641.25 641.25 626.00 628.75 -8.50 135,830 209,881 +1,213
Jul18 180416 635.00 635.00 622.25 625.25 -7.50 59,668 130,653 +7,699
Aug18 180416 630.75 631.00 620.25 623.50 -6.75 25,717 52,825 +593
Sep18 180416 629.50 629.50 619.25 622.50 -6.25 12,995 54,611 +1,459
Oct18 180416 628.00 628.25 618.00 621.00 -6.25 8,526 46,497 +246
Nov18 180416 624.50 624.50 614.75 617.75 -6.00 5,867 20,811 +656
Dec18 180416 622.75 623.00 611.75 615.00 -5.75 31,486 101,968 -1,879
Jan19 180416 620.25 620.25 609.75 612.50 -5.50 5,308 21,073 -908
Feb19 180416 617.75 617.75 608.25 610.50 -5.00 2,715 17,092 -543
Total Volume and Open Interest 451,140 1,022,003 -4,465
Ethanol(CBOT)
May18 180416 1.492 1.493 1.471 1.473 -0.015 575 867 -142
Jun18 180416 1.478 1.478 1.467 1.467 -0.015 92 569 +7
Jul18 180416 1.462 1.477 1.462 1.469 -0.015 177 429 +144
Aug18 180416 1.474 1.474 1.471 1.471 -0.015 12 23 -1
Sep18 180416 1.465 1.470 1.465 1.470 -0.015 3 134 +1
Oct18 180416 1.465 1.465 1.465 1.465 -0.015 0 27 +0
Nov18 180416 1.455 1.455 1.455 1.455 -0.015 0 16 +0
Dec18 180416 1.450 1.450 1.450 1.450 -0.015 0 38 +0
Total Volume and Open Interest 859 2,103 +9
WTI Crude Oil(ICE)
May18 180416 67.50 67.70 66.15 66.22 -1.17 44,014 49,554 -1,682
Jun18 180416 67.24 67.63 66.11 66.20 -1.13 59,183 94,634 -1,083
Jul18 180416 67.09 67.28 65.80 65.94 -1.06 29,221 56,821 +2,859
Aug18 180416 66.68 66.72 65.29 65.46 -0.99 13,158 27,926 +1,702
Sep18 180416 66.06 66.10 64.70 64.91 -0.94 10,323 36,756 +802
Oct18 180416 65.40 65.47 64.13 64.35 -0.88 3,503 15,375 +235
Nov18 180416 64.89 64.89 63.59 63.84 -0.83 2,325 15,874 +543
Dec18 180416 64.31 64.35 63.08 63.36 -0.77 17,028 120,835 +1,671
Jan19 180416 62.65 63.24 62.65 62.89 -0.70 766 8,888 -107
Feb19 180416 62.36 62.36 62.36 62.36 -0.64 441 6,664 +48
Mar19 180416 61.83 61.83 61.83 61.83 -0.59 1,089 9,265 +228
Apr19 180416 61.31 61.31 61.31 61.31 -0.55 117 2,211 +44
May19 180416 60.81 60.81 60.81 60.81 -0.51 663 3,661 +458
Jun19 180416 60.94 60.94 60.31 60.33 -0.47 4,890 33,692 +492
Jul19 180416 59.85 59.85 59.85 59.85 -0.44 61 2,146 -9
Aug19 180416 59.40 59.40 59.40 59.40 -0.40 68 1,498 +34
Total Volume and Open Interest 193,683 592,948 +6,703
US Dollar Index(ICE)
Jun18 180416 89.500 89.555 89.085 89.135 -0.368 23,614 31,607 -938
Sep18 180416 89.050 89.075 88.685 88.710 -0.368 210 1,087 +66
Dec18 180416 88.620 88.620 88.220 88.255 -0.378 6 401 -1
Total Volume and Open Interest 23,830 33,105 -873
Australian Dollar(CME)
Jun18 180416 77.66 77.84 77.52 77.81 +0.19 67,205 100,178 +58
Sep18 180416 77.78 77.85 77.62 77.85 +0.18 6 782 +1
Dec18 180416 77.92 77.92 77.92 77.92 +0.19 0 389 +0
Total Volume and Open Interest 67,724 102,884 +5
British Pound(CME)
Jun18 180416 142.84 143.82 142.71 143.69 +0.94 109,246 191,723 +9,206
Sep18 180416 143.88 144.32 143.86 144.28 +0.94 59 555 +28
Dec18 180416 143.95 144.90 143.95 144.90 +0.97 2 134 +0
Total Volume and Open Interest 111,584 194,854 +9,341
Canadian Dollar(CME)
Jun18 180416 79.52 79.70 79.32 79.68 +0.29 84,115 123,716 +4,079
Sep18 180416 79.79 79.84 79.53 79.83 +0.28 47 2,668 -11
Dec18 180416 79.70 79.97 79.70 79.97 +0.29 6 3,513 +2
Mar19 180416 80.09 80.09 80.09 80.09 +0.28 0 75 +0
Total Volume and Open Interest 85,573 130,555 +3,884
Japanese Yen(CME)
Jun18 180416 93.36 93.80 93.30 93.76 +0.29 135,255 147,581 -726
Sep18 180416 94.01 94.40 93.99 94.39 +0.29 172 816 +12
Dec18 180416 94.88 95.09 94.64 95.09 +0.30 19 532 +10
Total Volume and Open Interest 136,847 149,813 -841
Swiss Franc(CME)
Jun18 180416 104.40 104.94 104.29 104.72 +0.25 23,711 54,218 +3,292
Sep18 180416 105.61 105.77 105.17 105.61 +0.26 3 84 +2
Dec18 180416 106.49 106.64 106.16 106.54 +0.25 3 37 +0
Total Volume and Open Interest 23,717 54,353 +3,294
EuroFX(CME)
Jun18 180416 123.85 124.51 123.81 124.38 +0.49 200,464 494,924 -5,199
Sep18 180416 124.88 125.40 124.74 125.29 +0.48 671 3,702 +250
Dec18 180416 125.76 126.25 125.74 126.25 +0.49 30 3,497 +15
Total Volume and Open Interest 204,869 505,909 -5,092
Mexican Peso(CME)
Apr18 180416 554.25 554.25 554.25 554.25 +1.13      
May18 180416 553.00 553.00 553.00 553.00 +2.13      
Total Volume and Open Interest 49,210 228,949 +2,530
Brazilian Real(CME)
May18 180416 291.40 293.10 289.10 292.05 +0.30 2,414 25,542 -249
Jun18 180416 290.50 292.20 289.45 291.30 +0.30 3,466 4,111 -3,304
Jul18 180416 290.55 290.55 290.55 290.55 +0.25 0 50 +0
Aug18 180416 289.75 289.75 289.75 289.75 +0.25      
Total Volume and Open Interest 5,880 29,756 -3,553
30-Year T-Bonds(CBOT)
Jun18 180416 145~120 145~180 144~210 145~150 +0~020 275,859 789,755 +6,340
Sep18 180416 144~140 144~210 143~270 144~200 +0~020 211 2,259 -24
Dec18 180416 143~290 143~290 143~290 143~290 +0~020      
Total Volume and Open Interest 276,070 792,014 +6,316
10-Year T-Notes(CBOT)
Jun18 180416 120~150 120~155 120~070 120~150 -0~005 1,232,813 3,530,380 +56,230
Sep18 180416 120~030 120~065 119~305 120~065 -0~005 1,291 2,793 +213
Dec18 180416 118~260 120~025 118~260 120~025 -0~005      
Total Volume and Open Interest 1,234,104 3,533,173 +56,443
5-Year T-Notes(CBOT)
Jun18 180416 113~310 113~310 113~256 113~302 -0~004 827,478 3,487,654 +56,517
Sep18 180416 113~174 113~220 113~160 113~200 -0~004 800 2,296 +704
Dec18 180416 113~004 113~004 113~004 113~004 -0~202      
Total Volume and Open Interest 828,278 3,489,950 +57,221
2 Year T-Notes(CBOT)
Jun18 180416 106~046 106~050 106~032 106~046 unch 372,405 1,971,572 +15,266
Sep18 180416 105~304 105~304 105~294 105~304 unch 5 1,004 +3
Dec18 180416 105~204 105~204 105~204 105~204 -0~100      
Total Volume and Open Interest 372,410 1,972,576 +15,269
Eurodollars(CME)
Jun18 180416 97.620 97.635 97.615 97.635 +0.015 322,721 1,781,791 +13,376
Sep18 180416 97.530 97.535 97.515 97.535 +0.005 203,065 1,471,414 -11,492
Dec18 180416 97.410 97.410 97.390 97.410 unch 320,227 2,077,712 +30,444
Mar19 180416 97.315 97.315 97.285 97.310 unch 208,454 1,447,931 +20,595
Jun19 180416 97.225 97.225 97.195 97.215 -0.005 281,774 1,555,606 -19,433
Sep19 180416 97.165 97.165 97.130 97.155 -0.010 154,491 961,009 +1,058
Dec19 180416 97.115 97.115 97.070 97.100 -0.010 291,274 2,148,012 +9,096
Mar20 180416 97.095 97.100 97.060 97.090 -0.005 120,653 958,000 -1,279
Jun20 180416 97.090 97.090 97.055 97.085 -0.005 118,162 964,416 +7,167
Sep20 180416 97.085 97.085 97.050 97.080 -0.005 76,457 677,905 +340
Dec20 180416 97.065 97.065 97.025 97.060 -0.005 91,043 875,040 +2,579
Mar21 180416 97.055 97.065 97.030 97.065 -0.005 61,400 341,011 +2,070
Jun21 180416 97.060 97.070 97.030 97.070 unch 49,645 262,017 +1,708
Sep21 180416 97.065 97.070 97.030 97.070 unch 40,030 180,077 +2,965
Dec21 180416 97.045 97.055 97.020 97.055 unch 39,157 319,046 +3,805
Mar22 180416 97.050 97.060 97.015 97.055 +0.005 23,514 119,193 +613
Jun22 180416 97.045 97.055 97.010 97.055 +0.010 21,291 85,911 -733
Sep22 180416 97.030 97.055 97.005 97.055 +0.010 24,397 55,922 -651
Total Volume and Open Interest 2,637,126 299,264 +53,812
Ultra T-Bond(CBOT)
Jun18 180416 158~24 159~03 157~25 158~30 +0~06 125,784 953,855 +4,193
Sep18 180416 158~07 158~10 157~05 158~07 +0~06 200 2,858 +200
Dec18 180416 158~07 158~07 158~07 158~07 +0~06      
Total Volume and Open Interest 125,984 956,713 +4,393
Ultra 10-Yr T-Note(CBOT)
Jun18 180416 128~315 129~010 128~185 128~310 unch 115,126 548,486 -4,802
Sep18 180416 128~085 128~085 128~005 128~085 unch      
Dec18 180416 128~085 128~085 128~085 128~085 unch      
Total Volume and Open Interest 115,126 548,486 -4,802
30 Day Federal Funds(CBOT)
Apr18 180416 98.315 98.315 98.313 98.315 unch 12,736 343,198 -6,295
May18 180416 98.310 98.315 98.310 98.310 unch 19,510 174,600 -4,519
Jun18 180416 98.195 98.195 98.190 98.195 unch 31,579 165,773 +15,766
Jul18 180416 98.100 98.100 98.090 98.095 unch 28,539 292,869 +2,347
Aug18 180416 98.080 98.085 98.075 98.080 unch 36,057 176,963 +4,655
Sep18 180416 98.070 98.070 98.060 98.065 -0.005 8,838 70,419 +1,472
Total Volume and Open Interest 283,736 2,371,341 +9,221
Japanese Govt Bonds(SGX)
Jun18 180416 150.89 151.00 150.82 150.84 -0.11 649 19,984 -268
Sep18 180416 150.84 150.84 150.84 150.84 -0.11      
Dec18 180416 150.84 150.84 150.84 150.84 -0.11      
Total Volume and Open Interest 649 19,984 -268
Euro-Buxl(EUREX)
Jun18 180416 164.72 164.72 163.56 164.44 -0.44 48,723 257,821 -16,447
Sep18 180416 170.18 170.18 170.18 170.18 -0.50 626 4,578 +0
Dec18 180416 170.18 170.18 170.18 170.18 -0.50      
Total Volume and Open Interest 49,349 277,327 -1,519
Euro-Bund(EUREX)
Jun18 180416 159.24 159.27 158.74 159.15 -0.19 659,304 1,869,372 -203,894
Sep18 180416 158.74 158.95 158.57 158.95 -0.20 4,228 8,628 -2
Dec18 180416 156.45 156.45 156.45 156.45 -0.89      
Total Volume and Open Interest 663,532 2,084,996 +3,100
Euro-Bobl(EUREX)
Jun18 180416 131.13 131.13 130.94 131.08 -0.06 482,905 1,468,474 -137,491
Sep18 180416 130.48 130.48 130.48 130.48 -0.07 0 13 +0
Dec18 180416 130.48 130.48 130.48 130.48 -0.07      
Total Volume and Open Interest 482,905 1,600,445 -5,533
Euro-Schatz(EUREX)
Jun18 180416 111.92 111.92 111.89 111.90 -0.01 294,138 1,783,171 -136,944
Sep18 180416 111.74 111.74 111.74 111.74 -0.00 0 108 +0
Dec18 180416 111.74 111.74 111.74 111.74 -0.00      
Total Volume and Open Interest 294,138 1,854,372 -65,851
3-Mth Euribor(EUREX)
Jun18 180416 100.325 100.325 100.325 100.325 +0.005 0 5,100 +0
Sep18 180416 100.320 100.320 100.320 100.320 unch 0 3,426 +0
Dec18 180416 100.310 100.310 100.310 100.310 +0.005 0 13,118 +0
Total Volume and Open Interest 50 34,028 -200
Long Gilt(LIFFE)
Jun18 180416 121~28 121~29 121~17 121~25 -0~09 198,710 759,071 +7,393
Sep18 180416 120~27 120~27 120~27 120~27 -0~09      
Total Volume and Open Interest 198,710 759,071 +7,393
3-Mth Short Sterling(LIFFE)
Jun18 180416 99.11 99.11 99.10 99.10 -0.01 48,235 716,794 -6,168
Sep18 180416 99.02 99.02 99.01 99.01 -0.01 43,434 498,272 -1,886
Dec18 180416 98.93 98.93 98.91 98.92 -0.01 60,596 508,637 +3,662
Mar19 180416 98.86 98.86 98.84 98.85 -0.01 28,868 363,892 +859
Jun19 180416 98.77 98.78 98.75 98.77 -0.01 32,687 377,882 -317
Sep19 180416 98.70 98.71 98.68 98.70 -0.01 34,577 198,889 +2,152
Total Volume and Open Interest 478,747 3,843,574 -5,623
3-Mth Euribor(LIFFE)
Jun18 180416 100.325 100.325 100.320 100.325 unch 21,187 563,333 -5,281
Sep18 180416 100.320 100.320 100.315 100.320 +0.005 52,589 549,817 -13,373
Dec18 180416 100.305 100.305 100.300 100.305 +0.005 21,102 552,571 -2,330
Total Volume and Open Interest 586,310 4,989,312 +10,399
3-Mth Aus T-Bills(SFE)
Jun18 180416 98.00 98.00 97.97 97.98 -0.02 28,083 201,868 -2,791
Sep18 180416 98.02 98.02 97.98 98.00 -0.02 16,704 258,420 -920
Dec18 180416 97.97 97.97 97.92 97.94 -0.03 24,559 213,857 -2,443
Mar19 180416 97.89 97.90 97.86 97.87 -0.02 15,793 163,613 -2,332
Jun19 180416 97.80 97.81 97.77 97.78 -0.03 6,912 109,856 +369
Sep19 180416 97.72 97.73 97.68 97.69 -0.04 4,683 98,985 +1,244
Dec19 180416 97.64 97.65 97.61 97.62 -0.03 3,579 67,886 +1,469
Mar20 180416 97.56 97.58 97.54 97.54 -0.03 1,929 35,914 +477
Jun20 180416 97.47 97.47 97.47 97.47 -0.04 148 3,452 -47
Sep20 180416 97.42 97.42 97.42 97.42 -0.04 1 3,635 +1
Total Volume and Open Interest 102,391 1,160,143 -4,973
10-Year Aus T-Bonds(SFE)
Jun18 180416 97.26 97.28 97.24 97.25 -0.01 138,049 1,142,912 -1,484
Sep18 180416 97.26 97.26 97.26 97.26 -0.01 0 202 +0
Total Volume and Open Interest 138,049 1,143,114 -1,484
3-Year Aus T-Bonds(SFE)
Jun18 180416 97.78 97.79 97.75 97.76 -0.02 122,719 955,375 -9,607
Sep18 180416 97.78 97.78 97.78 97.78 -0.02      
Total Volume and Open Interest 122,719 955,375 -9,607
Gold(CMX)
Apr18 180416 1341.0 1348.8 1341.0 1347.5 +2.7 34 1,339 -9
Jun18 180416 1349.8 1353.5 1342.8 1350.7 +2.8 397,621 387,919 -14,091
Aug18 180416 1353.7 1359.7 1349.4 1356.9 +2.8 12,191 49,598 -3,961
Oct18 180416 1359.5 1365.7 1355.7 1363.1 +2.8 1,871 8,349 +525
Dec18 180416 1368.0 1372.1 1362.5 1369.7 +2.8 8,440 52,773 +146
Feb19 180416 1375.1 1376.1 1375.0 1376.1 +2.8 148 2,593 +96
Apr19 180416 1380.0 1382.5 1378.8 1382.5 +2.8 92 2,775 +31
Jun19 180416 1386.5 1389.1 1386.5 1389.1 +2.7 56 2,530 -54
Aug19 180416 1395.7 1395.7 1395.7 1395.7 +2.7 0 68 +0
Oct19 180416 1402.5 1402.5 1402.5 1402.5 +2.7 4 32 +4
Dec19 180416 1409.3 1409.3 1409.3 1409.3 +2.7 0 3,393 +0
Feb20 180416 1415.9 1415.9 1415.9 1415.9 +2.7      
Total Volume and Open Interest 421,359 514,001 -17,748
Silver(CMX)
May18 180416 1665.5 1677.0 1654.5 1667.7 +1.9 106,204 108,720 -10,087
Jul18 180416 1673.5 1683.0 1661.5 1673.8 +1.5 19,630 74,232 +5,735
Sep18 180416 1672.5 1691.0 1670.5 1682.4 +1.3 1,253 14,089 +115
Dec18 180416 1700.0 1705.0 1685.0 1695.5 +1.1 669 20,294 +185
Mar19 180416 1703.5 1716.5 1703.0 1708.8 +1.1 31 632 +14
May19 180416 1718.8 1718.8 1718.8 1718.8 +1.1 0 127 +0
Jul19 180416 1728.1 1728.1 1728.1 1728.1 +1.1 0 588 +0
Total Volume and Open Interest 127,831 220,167 -4,019
Platinum(NYMEX)
Apr18 180416 925.7 925.7 925.7 925.7 -1.6 1 7 -4
Jul18 180416 935.6 938.1 929.5 931.8 -1.3 18,115 71,356 -268
Oct18 180416 937.0 943.3 935.0 937.0 -1.7 164 4,193 +69
Jan19 180416 947.8 947.8 943.5 943.5 -1.6 2 52 +0
Total Volume and Open Interest 18,290 75,644 -201
Palladium(NYMEX)
Jun18 180416 983.60 1004.45 977.05 1003.75 +22.80 5,558 20,510 +67
Sep18 180416 976.60 998.00 972.95 997.20 +21.15 283 2,696 +173
Dec18 180416 991.25 991.25 991.25 991.25 +21.15 0 239 +0
Total Volume and Open Interest 5,891 23,503 +290
Copper(CMX)
May18 180416 306.45 311.70 304.40 309.55 +2.45 138,195 85,873 -5,502
Jul18 180416 308.15 313.75 306.50 311.70 +2.50 30,368 69,527 +1,948
Sep18 180416 311.10 315.55 308.80 313.50 +2.50 9,142 29,685 -1,203
Dec18 180416 313.25 317.80 311.20 315.85 +2.50 6,480 26,897 +2,128
Mar19 180416 316.25 319.95 314.15 317.90 +2.40 1,116 9,397 -22
Total Volume and Open Interest 186,369 241,774 -2,580
E-mini DJIA Index(CBOT)
Jun18 180416 24444 24644 24381 24563 +227 231,525 95,229 +353
Sep18 180416 24409 24660 24405 24585 +226 504 2,341 +32
Dec18 180416 24625 24660 24610 24610 +225 1 142 +1
Mar19 180416 24623 24623 24623 24623 +227 0 1 +0
Total Volume and Open Interest 232,030 97,713 +386
S & P 500(CME)
Jun18 180416 2673.60 2686.70 2661.00 2681.70 +24.40 1,713 69,942 -122
Sep18 180416 2686.30 2687.80 2686.30 2686.30 +24.50 0 7,527 -2
Dec18 180416 2690.20 2691.70 2690.20 2690.20 +24.50 0 300 +0
Mar19 180416 2695.70 2697.30 2695.70 2695.70 +24.40      
Total Volume and Open Interest 1,713 77,769 -124
S & P 500 E-Mini(CME)
Jun18 180416 2673.25 2687.00 2660.75 2681.75 +24.50 1,301,132 2,860,677 +358
Sep18 180416 2676.50 2691.50 2665.50 2686.25 +24.50 4,662 85,412 +658
Dec18 180416 2680.00 2694.25 2670.25 2690.25 +24.50 874 39,873 +774
Mar19 180416 2695.75 2695.75 2695.75 2695.75 +24.50 0 114 +0
Total Volume and Open Interest 1,306,668 2,986,076 +1,790
NASDAQ 100 E-Mini(CME)
Jun18 180416 6674.25 6722.00 6639.25 6712.00 +71.25 357,175 230,826 -1,400
Sep18 180416 6696.00 6746.75 6666.75 6738.25 +71.50 849 10,593 -61
Dec18 180416 6763.50 6763.50 6763.50 6763.50 +72.00 3 62 +0
Total Volume and Open Interest 358,027 241,487 -1,461
S&P Midcap 400(CME) e-Mini
Jun18 180416 1891.00 1909.10 1886.60 1904.00 +19.10 10,627 75,972 -967
Sep18 180416 1911.10 1911.80 1911.10 1911.10 +19.10 0 3 +0
Dec18 180416 1915.90 1915.90 1915.90 1915.90 +19.30      
Total Volume and Open Interest 10,627 75,975 -967
Volatility Index(CBOE)
Apr18 180416 17.55 17.85 16.35 16.83 -1.10 87,350 68,793 -14,261
May18 180416 17.85 18.05 17.15 17.28 -0.85 77,982 145,914 +4,388
Jun18 180416 18.15 18.20 17.45 17.58 -0.70 20,789 49,342 +3,303
Jul18 180416 18.40 18.45 17.83 17.98 -0.55 7,250 31,072 +212
Total Volume and Open Interest 201,658 373,797 -6,815
S & P 600(CME)
Jun18 180416 963.60 963.60 963.60 963.60 +10.40      
Sep18 180416 964.60 964.60 964.60 964.60 +10.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180416 1558.40 1569.90 1552.50 1566.30 +13.40 4,874 9,499 +510
Total Volume and Open Interest 4,874 9,499 +510
Nikkei 225(CME)
Jun18 180416 21880 22025 21785 21835 +40 9,451 45,051 +279
Sep18 180416 21900 21940 21830 21860 +65 1 14 +0
Total Volume and Open Interest 9,452 45,065 +279
Nikkei 225(SGX)
Jun18 180416 21830 21915 21690 21850 +20 75,507 152,580 -780
Sep18 180416 21805 21805 21805 21805 +185 0 531 +0
Dec18 180416 21670 21670 21670 21670 +190 0 3,461 +0
Total Volume and Open Interest 86,735 175,751 +3,123
Nikkei 225 Mini(JPX)
Jun18 180416 21825 21920 21690 21850 +190 875,400 397,712 -7,370
Sep18 180416 21770 21865 21645 21800 +190 7,153 9,614 +117
Dec18 180416 21600 21705 21495 21640 +240 232 2,933 +66
Total Volume and Open Interest 941,350 549,900 -34,767
Nikkei 225(JPX)
Jun18 180416 21830 21920 21690 21850 +190 61,830 314,454 -8,214
Sep18 180416 21780 21860 21660 21800 +190 208 8,944 +16
Dec18 180416 21650 21650 21600 21640 +240 13 43,779 +9
Total Volume and Open Interest 62,056 418,012 -7,986
Nikkei 225(CME) Yen
Jun18 180416 21870 21990 21755 21810 +45 34,956 62,514 -522
Sep18 180416 21760 21835 21760 21760 +50 1 3 +0
Dec18 180416 21540 21540 21540 21540 +55      
Total Volume and Open Interest 34,957 62,517 -523
Nikkei 225(CME) e-Mini Yen
Jun18 180416 21810 21860 21810 21810 +40 5 24 +5
Sep18 180416 21760 21760 21760 21760 +50      
Dec18 180416 21540 21540 21540 21540 +50      
Total Volume and Open Interest 5 24 +5
CAC 40(EURONEXT)
Apr18 180416 5315.5 5321.5 5292.0 5306.0 +1.5 65,476 298,794 -5,211
May18 180416 5255.0 5262.0 5234.5 5248.0 +1.5 8,474 9,259 +6,416
Jun18 180416 5181.5 5197.5 5174.0 5186.5 +1.5 158 32,754 -88
Total Volume and Open Interest 74,108 370,821 +1,117
Hang Seng Index(HKFE)
Apr18 180416 30876 31000 30158 30180 -687 213,280 114,380 -627
May18 180416 30710 30774 29997 30013 -678 841 2,231 +348
Jun18 180416 30615 30655 29898 29902 -674 430 10,045 -48
Total Volume and Open Interest 214,643 134,921 -357
DAX(EUREX)
Jun18 180416 12499.0 12508.5 12383.5 12397.0 -56.5 85,504 109,501 -18,024
Sep18 180416 12481.5 12481.5 12370.5 12379.0 -56.5 46 3,136 -7
Dec18 180416 12364.0 12364.0 12364.0 12364.0 -56.5 14 105 -1
Total Volume and Open Interest 85,564 130,074 -700
Mini-DAX(EUREX)
Jun18 180416 12500.0 12507.0 12384.0 12397.0 -56.5 30,261 9,756 -4,164
Sep18 180416 12470.0 12470.0 12377.0 12379.0 -56.5 59 662 -21
Dec18 180416 12364.0 12364.0 12364.0 12364.0 -56.5 0 3 +0
Total Volume and Open Interest 30,320 13,319 -1,287
DJ EuroSTOXX 50(EUREX)
Jun18 180416 3378 3383 3358 3364 -5 830,461 3,638,981 +10,561
Sep18 180416 3364 3368 3350 3353 -6 101 121,371 +22,208
Dec18 180416 3353 3353 3337 3337 -5 4 15,907 +99
Total Volume and Open Interest 830,566 3,776,259 +32,868
Swiss Market Index(EUREX)
Jun18 180416 8666 8691 8608 8646 +3 32,094 268,812 -7,053
Sep18 180416 8649 8653 8584 8618 +3 3 463 -2
Dec18 180416 8601 8601 8601 8601 +3 0 9 +0
Total Volume and Open Interest 32,097 278,157 +1,818
FT-SE 100(EURONEXT)
Jun18 180416 7212.00 7228.50 7124.00 7139.50 -60.50 75,201 633,032 +1,926
Sep18 180416 7139.00 7139.00 7065.50 7071.50 -60.50 0 110 +0
Dec18 180416 7037.50 7037.50 7037.50 7037.50 -60.50 0 1,042 +0
Total Volume and Open Interest 75,201 634,184 +1,926
SPI 200(SFE)
Jun18 180416 5814.0 5850.0 5792.0 5820.0 +4.0 51,862 270,335 +2,468
Sep18 180416 5759.0 5761.0 5759.0 5761.0 +6.0 0 2,764 +0
Dec18 180416 5749.0 5749.0 5749.0 5749.0 +6.0 0 3,169 +0
Total Volume and Open Interest 51,958 277,897 +2,433
FTSE MIB(ISE)
Jun18 180416 22870.00 22940.00 22815.00 22863.00 +7.00 21,029 42,766 +231
Sep18 180416 22760.00 22760.00 22690.00 22728.00 +7.00 34 77 +15
Dec18 180416 22593.00 22593.00 22593.00 22593.00 +2.00 4 7 +0
Total Volume and Open Interest 21,067 42,850 +246
KOSPI 200(KFE)
Jun18 180416 315.60 317.40 314.75 315.45 -0.15 254,616 234,738 +3,002
Sep18 180416 316.30 317.30 315.20 316.00 +0.10 364 10,158 +156
Dec18 180416 317.80 317.80 316.25 316.25 -0.55 12 37,049 -1
Total Volume and Open Interest 254,996 308,513 +3,160
GSCI(CME)
May18 180416 465.75 466.35 464.00 464.40 -3.65 2,332 15,116 +2,303
Jun18 180416 464.80 464.80 464.80 464.80 -3.65      
Jul18 180416 448.80 448.80 448.80 448.80        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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