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 Tue April 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180417 1043.25 1049.25 1040.00 1046.00 +4.00 118,735 231,827 -12,346
Jul18 180417 1054.50 1060.25 1051.25 1057.25 +4.00 106,619 394,056 +11,623
Aug18 180417 1054.25 1061.00 1052.50 1058.50 +5.00 9,908 37,522 +134
Sep18 180417 1046.75 1052.50 1045.25 1051.00 +5.25 3,061 12,909 +307
Nov18 180417 1040.25 1046.25 1038.75 1045.25 +5.00 34,926 212,208 +964
Jan19 180417 1043.00 1049.00 1042.00 1048.25 +5.00 2,917 26,330 -162
Mar19 180417 1029.50 1037.25 1028.75 1036.75 +6.50 3,529 31,403 +233
May19 180417 1025.00 1033.00 1024.25 1032.25 +6.00 1,171 6,406 +209
Jul19 180417 1028.25 1036.75 1027.75 1036.25 +6.50 716 10,477 +205
Aug19 180417 1031.50 1031.50 1031.50 1031.50 +6.50 7 146 +1
Sep19 180417 1014.50 1014.50 1014.50 1014.50 +6.50 0 42 +0
Nov19 180417 994.00 999.25 993.50 997.75 +2.25 351 6,697 +56
Jan20 180417 998.00 1000.75 998.00 1000.75 +3.00 0 42 +0
Mar20 180417 994.75 994.75 994.75 994.75 +2.25 0 13 +0
Total Volume and Open Interest 281,940 970,204 +1,224
Soybean Meal(CBOT)
May18 180417 378.40 381.70 377.40 381.10 +3.30 41,438 97,614 -5,435
Jul18 180417 382.20 385.90 381.50 385.40 +3.40 35,041 219,114 +1,733
Aug18 180417 380.90 385.50 380.90 385.10 +3.70 4,759 32,248 +413
Sep18 180417 379.60 383.60 379.20 383.20 +3.90 4,376 22,566 +632
Oct18 180417 376.90 381.00 376.40 380.60 +4.00 2,772 26,144 +130
Dec18 180417 375.00 379.20 374.60 378.80 +3.90 10,277 77,059 +660
Jan19 180417 372.60 375.20 371.90 375.00 +3.80 630 11,224 -30
Mar19 180417 361.40 363.80 360.80 363.70 +4.10 1,048 12,740 -115
May19 180417 356.00 358.40 355.70 358.30 +3.90 543 6,978 +170
Jul19 180417 355.30 357.70 355.00 357.70 +3.80 495 4,520 +59
Total Volume and Open Interest 101,585 516,142 -1,765
Soybean Oil(CBOT)
May18 180417 31.27 31.41 31.16 31.19 +0.01 37,998 119,150 -5,627
Jul18 180417 31.52 31.68 31.41 31.45 unch 26,287 204,794 +2,131
Aug18 180417 31.62 31.81 31.55 31.59 +0.01 3,917 32,965 +584
Sep18 180417 31.82 31.99 31.71 31.76 unch 2,615 25,105 +299
Oct18 180417 31.98 32.13 31.87 31.89 -0.02 1,874 20,747 +111
Dec18 180417 32.34 32.50 32.23 32.26 -0.02 9,144 90,088 +636
Jan19 180417 32.67 32.74 32.51 32.52 -0.03 364 15,923 -27
Mar19 180417 32.85 33.00 32.79 32.79 -0.01 549 11,972 +71
May19 180417 33.17 33.25 33.07 33.07 unch 66 3,526 -8
Jul19 180417 33.38 33.51 33.34 33.34 unch 81 2,801 +25
Total Volume and Open Interest 82,971 530,466 -1,808
Canola(WCE)
May18 180417 521.1 524.6 520.4 521.3 +0.5 7,822 40,099 -1,432
Jul18 180417 523.3 526.9 523.0 523.8 +0.5 11,294 84,194 -222
Nov18 180417 510.9 514.9 510.2 511.3 unch 3,063 84,755 +1,309
Jan19 180417 515.8 519.2 515.3 515.5 -0.1 170 8,211 +114
Mar19 180417 516.9 516.9 516.9 516.9 -0.5 0 1,315 +0
Total Volume and Open Interest 22,349 218,899 -231
Corn(CBOT)
May18 180417 383.00 384.50 379.75 380.25 -2.25 233,785 382,993 -24,352
Jul18 180417 391.25 392.75 388.50 389.25 -1.75 182,216 663,868 +7,530
Sep18 180417 398.25 400.00 395.75 396.75 -1.50 30,414 226,281 +1,029
Dec18 180417 407.25 409.00 405.00 406.00 -1.25 47,045 420,612 +756
Mar19 180417 415.00 416.75 412.75 413.75 -1.25 4,238 87,244 +392
May19 180417 420.25 420.50 417.50 418.25 -1.00 358 21,616 +29
Jul19 180417 423.00 424.75 421.00 422.00 -1.00 1,640 31,869 +480
Sep19 180417 409.00 409.00 406.25 407.75 -0.25 339 5,190 +218
Dec19 180417 411.00 411.75 409.00 410.25 -0.50 1,203 29,379 +320
Mar20 180417 419.50 419.50 418.50 418.50 -0.50 52 942 +50
Total Volume and Open Interest 501,303 1,871,342 -13,541
Wheat(CBOT)
May18 180417 463.75 470.75 461.50 466.25 +4.00 63,766 111,245 -4,608
Jul18 180417 480.25 486.75 477.00 481.50 +2.50 55,761 192,689 +6,860
Sep18 180417 498.25 504.50 494.75 499.25 +1.75 14,424 64,281 -562
Dec18 180417 521.25 527.75 517.75 522.75 +2.00 8,925 73,141 +232
Mar19 180417 539.50 545.25 536.25 541.00 +2.50 2,222 22,263 +1,041
May19 180417 549.25 554.25 545.25 550.25 +2.75 216 2,624 +35
Total Volume and Open Interest 145,692 474,669 +3,074
Wheat(KCBT)
May18 180417 479.00 486.25 476.00 480.50 +2.50 29,136 53,013 -5,587
Jul18 180417 497.50 505.00 494.75 499.50 +2.50 35,264 111,179 +3,155
Sep18 180417 518.50 525.25 515.25 519.50 +2.00 10,654 49,876 +2,677
Dec18 180417 547.00 551.50 541.75 546.50 +2.25 6,607 36,125 +581
Mar19 180417 562.50 569.25 559.50 564.25 +2.50 1,211 15,171 +337
May19 180417 572.75 579.00 570.00 574.50 +2.75 286 1,634 -109
Jul19 180417 578.25 583.50 574.75 580.50 +2.75 186 2,578 +20
Total Volume and Open Interest 83,365 270,060 +1,086
Wheat(MGE)
May18 180417 607.00 613.75 607.00 612.50 +5.75 4,640 21,490 -886
Jul18 180417 616.50 623.50 616.50 621.25 +5.00 5,474 25,710 +872
Sep18 180417 623.75 627.75 621.50 625.75 +5.25 1,602 9,069 +4
Dec18 180417 633.25 636.25 630.50 634.25 +4.00 277 7,306 +28
Mar19 180417 640.50 642.50 637.25 640.50 +1.50 94 1,454 +39
May19 180417 644.75 646.00 644.75 644.75 +0.50 1 212 -1
Total Volume and Open Interest 12,109 65,437 +76
Oats(CBOT)
May18 180417 230.25 232.25 227.75 228.75 -1.75 349 3,217 -85
Jul18 180417 237.50 238.25 235.00 235.75 -1.00 468 2,599 +10
Sep18 180417 245.25 245.25 243.50 243.50 -1.00 66 87 +26
Dec18 180417 252.25 256.25 252.25 254.75 -1.50 90 608 +58
Total Volume and Open Interest 973 6,541 +9
Rough Rice(CBOT)
May18 180417 13.02 13.16 12.85 13.15 +0.10 910 3,758 -184
Jul18 180417 12.98 13.13 12.81 13.12 +0.10 488 3,276 +270
Sep18 180417 11.95 12.20 11.95 12.19 +0.10 241 1,936 +165
Nov18 180417 12.10 12.10 12.10 12.10 +0.10 0 32 +0
Total Volume and Open Interest 1,639 9,003 +251
Live Cattle(CME)
Apr18 180417 117.385 118.700 117.385 118.050 +0.900 2,517 13,233 -1,178
Jun18 180417 104.250 106.180 104.250 104.900 +0.720 18,985 154,043 -461
Aug18 180417 104.250 105.480 103.680 104.450 +0.250 8,291 81,556 +537
Oct18 180417 108.600 109.480 108.100 108.800 +0.200 5,583 49,535 +118
Dec18 180417 112.785 113.635 112.450 112.930 +0.130 3,032 31,006 +238
Feb19 180417 114.700 115.480 114.400 114.750 -0.050 1,184 8,912 +232
Total Volume and Open Interest 40,115 345,443 -423
Feeder Cattle(CME)
Apr18 180417 139.235 140.100 138.235 138.735 -0.500 1,120 3,457 -411
May18 180417 140.300 141.850 139.535 140.250 -0.130 7,140 17,578 -817
Aug18 180417 144.700 146.200 144.150 145.080 +0.295 5,268 19,195 +674
Sep18 180417 146.250 147.400 145.580 146.500 +0.215 1,308 3,842 +363
Oct18 180417 146.200 147.750 146.000 146.935 +0.235 779 3,675 +64
Nov18 180417 146.000 147.300 145.535 146.550 +0.200 330 1,683 +2
Jan19 180417 143.150 143.580 141.800 143.100 +0.750 252 1,511 +63
Total Volume and Open Interest 16,197 50,941 -62
Lean Hogs(CME)
May18 180417 68.400 68.700 67.600 67.900 -0.280 401 3,610 +78
Jun18 180417 77.100 77.430 76.300 76.750 -0.050 15,993 96,092 -882
Jul18 180417 78.900 79.385 78.330 79.230 +0.550 7,113 32,512 +1,064
Aug18 180417 78.635 79.150 78.200 78.980 +0.595 7,303 29,065 -827
Oct18 180417 67.400 68.050 67.050 67.930 +0.530 6,781 49,317 +2,141
Dec18 180417 61.380 62.200 61.250 62.050 +0.620 1,718 18,751 +550
Feb19 180417 65.225 65.785 65.135 65.700 +0.450 244 3,121 +53
Apr19 180417 68.930 69.250 68.850 69.250 +0.550 220 2,056 +171
Total Volume and Open Interest 39,774 234,684 -9,381
Class III Milk(CME)
Apr18 180417 14.43 14.50 14.43 14.48 +0.06 91 3,457 -39
May18 180417 14.86 15.07 14.82 14.95 +0.15 183 3,899 +60
Jun18 180417 15.20 15.41 15.20 15.37 +0.21 69 3,124 +6
Jul18 180417 15.75 15.91 15.71 15.90 +0.16 97 2,070 +0
Aug18 180417 16.05 16.19 16.05 16.16 +0.16 47 1,764 +16
Sep18 180417 16.20 16.36 16.20 16.35 +0.10 63 1,950 +8
Oct18 180417 16.22 16.37 16.22 16.36 +0.14 36 1,776 +17
Nov18 180417 16.14 16.26 16.14 16.23 +0.08 38 1,628 -1
Dec18 180417 16.05 16.20 16.05 16.20 +0.11 110 1,561 +11
Jan19 180417 15.77 15.81 15.77 15.80 +0.08 102 243 +58
Feb19 180417 15.83 15.85 15.83 15.85 +0.17 28 211 +12
Mar19 180417 15.76 15.78 15.76 15.76 +0.08 0 70 +0
Apr19 180417 15.70 15.72 15.70 15.70 +0.15 0 43 +0
Total Volume and Open Interest 874 22,099 +158
Cocoa(ICE)
May18 180417 2692 2750 2664 2728 +26 10,216 2,035 -7,765
Jul18 180417 2693 2727 2684 2704 unch 20,227 132,787 +1,853
Sep18 180417 2722 2751 2709 2730 +1 6,764 48,093 +1,036
Dec18 180417 2725 2749 2710 2728 -2 4,189 39,522 -278
Mar19 180417 2712 2735 2697 2711 -6 1,317 26,373 +511
May19 180417 2734 2735 2696 2708 -10 132 10,733 +24
Jul19 180417 2737 2738 2701 2709 -12 4 4,683 +3
Total Volume and Open Interest 42,897 273,305 -4,662
Coffee "C"(ICE)
May18 180417 114.50 114.60 113.05 113.55 -0.70 40,177 43,917 -15,129
Jul18 180417 116.75 116.90 115.30 115.85 -0.70 46,879 132,957 +10,040
Sep18 180417 119.00 119.00 117.55 118.10 -0.55 14,178 44,288 +2,470
Dec18 180417 122.50 122.50 121.10 121.60 -0.55 4,938 26,086 -382
Mar19 180417 126.30 126.30 124.60 125.15 -0.50 1,253 10,032 +11
May19 180417 128.65 128.65 127.10 127.60 -0.45 608 7,064 +53
Total Volume and Open Interest 108,735 269,890 -2,725
Orange Juice(ICE)
May18 180417 143.50 145.70 143.25 145.65 +2.15 879 6,771 -566
Jul18 180417 143.70 145.70 143.30 145.65 +2.35 719 5,115 +477
Sep18 180417 145.00 146.00 144.90 145.95 +2.15 77 1,102 +44
Nov18 180417 145.00 146.65 145.00 146.65 +2.15 14 757 +7
Jan19 180417 146.80 146.80 146.80 146.80 +2.15 0 56 +0
Mar19 180417 146.95 146.95 146.95 146.95 +1.80 0 15 +0
Total Volume and Open Interest 1,689 13,816 -38
Sugar #11(ICE)
May18 180417 11.95 11.97 11.65 11.65 -0.33 80,024 164,801 -23,906
Jul18 180417 12.14 12.14 11.81 11.82 -0.35 91,928 452,377 +12,303
Oct18 180417 12.38 12.38 12.06 12.08 -0.34 22,770 185,672 +3,146
Mar19 180417 13.54 13.54 13.25 13.27 -0.30 7,157 127,687 +2,059
May19 180417 13.70 13.70 13.41 13.43 -0.30 3,610 32,250 +1,191
Jul19 180417 13.72 13.74 13.50 13.52 -0.30 2,566 21,083 +817
Oct19 180417 14.00 14.00 13.67 13.70 -0.31 1,472 20,858 +457
Mar20 180417 14.51 14.51 14.27 14.31 -0.29 247 5,928 -10
Total Volume and Open Interest 209,843 1,014,853 -3,936
London Cocoa(LCE)
May18 180417 1790 1796 1774 1787 -4 6,947 72,384 -1,123
Jul18 180417 1825 1834 1809 1822 -4 8,366 71,664 +1,380
Sep18 180417 1834 1846 1819 1835 +1 3,631 33,743 +394
Dec18 180417 1830 1837 1814 1827 unch 5,124 47,412 +590
Mar19 180417 1818 1822 1804 1814 -2 1,458 42,098 +140
May19 180417 1808 1822 1808 1814 -3 88 13,225 -3
Jul19 180417 1819 1825 1811 1817 -3 20 7,557 +0
Total Volume and Open Interest 25,739 294,707 +1,378
London Sugar(LCE)
Aug18 180417 339.70 341.00 335.50 335.80 -4.80 5,453 53,824 +505
Oct18 180417 336.20 336.60 330.20 330.50 -6.20 1,525 17,268 +491
Dec18 180417 341.60 341.60 335.80 336.20 -5.40 508 7,364 +13
Mar19 180417 348.20 348.20 343.00 343.50 -4.80 239 4,693 +50
May19 180417 352.90 352.90 348.10 348.50 -4.80 128 2,494 +95
Total Volume and Open Interest 7,980 88,182 -2,428
Cotton(ICE)
May18 180417 83.28 83.58 82.06 83.13 -0.12 26,280 28,523 -14,227
Jul18 180417 83.28 83.49 81.97 82.95 -0.27 27,158 127,142 +6,878
Oct18 180417 78.95 78.95 78.95 78.95 -0.27 16 32 +15
Dec18 180417 78.50 78.68 77.92 78.40 -0.14 4,921 92,750 +1,783
Mar19 180417 78.61 78.69 78.17 78.46 -0.21 221 14,987 +142
May19 180417 78.38 78.54 78.35 78.51 -0.10 19 1,231 -9
Total Volume and Open Interest 58,849 272,052 -5,240
Lumber(CME)
May18 180417 535.5 545.7 535.5 542.1 +6.3 338 4,653 -58
Jul18 180417 522.5 530.0 520.8 526.5 +5.3 202 1,945 +83
Sep18 180417 509.0 513.0 508.0 510.0 +3.9 29 286 +8
Nov18 180417 487.5 492.1 487.2 488.1 +2.7 13 149 +10
Total Volume and Open Interest 582 7,102 +43
Crude Oil(NYM)
May18 180417 66.42 66.75 65.56 66.52 +0.30 624,203 194,380 -24,044
Jun18 180417 66.40 66.72 65.59 66.51 +0.31 290,829 511,004 +32,073
Jul18 180417 66.11 66.44 65.38 66.24 +0.30 98,673 222,647 +6,567
Aug18 180417 65.63 65.93 64.96 65.75 +0.29 46,401 147,690 +6,079
Sep18 180417 65.05 65.36 64.43 65.20 +0.29 48,902 219,798 +6,387
Oct18 180417 64.47 64.77 63.91 64.65 +0.30 20,123 121,976 +3,131
Nov18 180417 63.98 64.19 63.44 64.15 +0.31 13,332 83,200 +466
Dec18 180417 63.50 63.76 62.95 63.67 +0.31 83,005 268,582 +5,677
Jan19 180417 62.93 63.24 62.51 63.20 +0.31 13,541 100,352 +2,705
Feb19 180417 62.56 62.71 62.16 62.66 +0.30 9,967 61,889 +72
Mar19 180417 61.89 62.14 61.50 62.14 +0.31 13,355 66,390 +401
Apr19 180417 61.39 61.62 60.97 61.62 +0.31 4,678 29,429 +401
May19 180417 61.13 61.13 61.13 61.13 +0.32 4,770 26,630 +1,673
Jun19 180417 60.40 60.67 59.99 60.64 +0.31 36,335 131,636 +2,386
Jul19 180417 60.15 60.15 60.15 60.15 +0.30 5,935 24,095 +1,654
Aug19 180417 59.69 59.69 59.69 59.69 +0.29 3,904 18,510 +598
Total Volume and Open Interest 1,378,834 2,609,563 +43,778
e-miNY Crude Oil(NYM)
May18 180417 66.425 66.750 65.575 66.525 +0.300 16,504 2,682 -221
Jun18 180417 66.425 66.725 65.625 66.500 +0.300 1,101 939 +121
Jul18 180417 66.150 66.400 65.400 66.250 +0.300 150 196 +9
Aug18 180417 65.750 65.750 65.300 65.750 +0.300 5 120 +0
Sep18 180417 65.175 65.300 65.150 65.200 +0.300 2 69 +0
Oct18 180417 64.650 64.650 64.650 64.650 +0.300 1 24 -1
Nov18 180417 64.100 64.150 63.725 64.150 +0.300 1 110 -1
Dec18 180417 63.000 63.750 63.000 63.675 +0.325 2 167 +0
Jan19 180417 62.625 63.200 62.625 63.200 +0.300 1 73 +1
Feb19 180417 62.400 62.650 62.200 62.650 +0.300 0 42 +0
Total Volume and Open Interest 17,772 4,516 -93
NY Harbor ULSD(NYM)
May18 180417 207.30 208.01 204.90 205.71 -1.32 59,173 78,591 -6,636
Jun18 180417 206.68 207.16 204.14 205.27 -0.85 47,198 124,146 +2,569
Jul18 180417 206.01 206.58 203.72 205.07 -0.44 21,899 68,614 +3,725
Aug18 180417 205.73 206.24 203.56 205.00 -0.22 9,637 27,172 +664
Sep18 180417 205.96 206.32 203.77 205.18 -0.11 6,687 34,733 -464
Oct18 180417 205.75 206.26 203.79 205.22 -0.03 2,173 14,631 -88
Nov18 180417 205.81 206.16 203.70 205.17 -0.01 1,456 9,968 +300
Dec18 180417 205.40 205.96 203.50 204.94 -0.04 7,345 48,641 +520
Jan19 180417 204.56 205.80 203.41 204.81 -0.03 415 9,662 -20
Feb19 180417 203.20 205.28 202.90 204.28 unch 237 3,854 +43
Mar19 180417 202.21 203.97 201.63 203.04 +0.10 234 2,753 -7
Apr19 180417 200.54 202.11 199.84 201.26 +0.18 173 2,836 +16
May19 180417 199.94 199.94 199.50 199.94 +0.29 111 1,512 +14
Jun19 180417 198.48 199.27 197.43 198.94 +0.41 438 6,324 +60
Total Volume and Open Interest 157,431 440,592 +702
RBOB Gasoline(NYM)
May18 180417 204.57 205.03 202.53 204.12 +0.13 62,373 88,706 -7,734
Jun18 180417 205.04 205.46 203.05 204.68 +0.24 48,018 125,876 +5,568
Jul18 180417 204.63 204.90 202.46 204.28 +0.39 23,598 64,271 +1,491
Aug18 180417 203.25 203.65 201.26 203.11 +0.43 14,519 36,488 +2,156
Sep18 180417 201.25 201.65 199.17 201.13 +0.52 11,630 41,490 -277
Oct18 180417 188.05 188.50 186.19 188.12 +0.46 5,481 25,182 +223
Nov18 180417 184.20 184.68 182.38 184.30 +0.44 3,494 19,589 +543
Dec18 180417 181.39 181.84 179.65 181.45 +0.40 5,854 31,901 +210
Jan19 180417 179.44 180.67 178.51 180.28 +0.44 1,017 11,542 +297
Feb19 180417 178.90 180.59 178.50 180.22 +0.46 783 2,970 +138
Total Volume and Open Interest 177,573 458,970 +2,950
e-miNY RBOB Gasoline(NYM)
May18 180417 204.12 204.12 204.12 204.12 +0.13 0 1 +0
Jun18 180417 204.68 204.68 204.68 204.68 +0.24      
Jul18 180417 204.28 204.28 204.28 204.28 +0.39      
Aug18 180417 203.11 203.11 203.11 203.11 +0.43      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180417 2.747 2.761 2.711 2.738 -0.014 167,242 186,361 -17,078
Jun18 180417 2.778 2.792 2.743 2.770 -0.014 93,041 244,362 +5,905
Jul18 180417 2.822 2.834 2.789 2.815 -0.012 45,726 183,862 +863
Aug18 180417 2.840 2.851 2.808 2.833 -0.012 18,989 61,686 +187
Sep18 180417 2.822 2.839 2.798 2.822 -0.014 22,533 145,646 +980
Oct18 180417 2.840 2.852 2.812 2.835 -0.015 23,644 122,561 -340
Nov18 180417 2.877 2.897 2.858 2.884 -0.011 9,420 49,901 -355
Dec18 180417 3.000 3.020 2.980 3.007 -0.010 7,314 56,432 +1,906
Jan19 180417 3.076 3.106 3.068 3.091 -0.010 11,086 78,591 +952
Feb19 180417 3.039 3.068 3.037 3.055 -0.008 2,895 36,617 +525
Mar19 180417 2.934 2.958 2.922 2.946 -0.007 9,949 71,226 +1,009
Apr19 180417 2.669 2.685 2.659 2.675 -0.007 9,397 82,718 +1,830
May19 180417 2.634 2.648 2.623 2.639 -0.007 2,175 31,047 +950
Jun19 180417 2.652 2.673 2.651 2.665 -0.007 556 15,151 +32
Jul19 180417 2.694 2.703 2.683 2.696 -0.006 444 13,397 +49
Aug19 180417 2.698 2.706 2.687 2.701 -0.005 386 13,451 +64
Total Volume and Open Interest 430,158 1,498,831 -881
Brent Crude Oil(ICE)
Jun18 180417 71.65 71.89 70.83 71.58 +0.16 328,504 455,326 -17,658
Jul18 180417 71.01 71.25 70.24 70.97 +0.16 184,848 444,147 +5,105
Aug18 180417 70.47 70.69 69.72 70.44 +0.15 95,572 206,165 +11,856
Sep18 180417 69.94 70.17 69.23 69.94 +0.16 73,881 173,573 +3,490
Oct18 180417 69.43 69.64 68.74 69.45 +0.17 35,859 113,850 +7,819
Nov18 180417 68.97 69.19 68.32 69.00 +0.18 25,488 96,089 +2,394
Dec18 180417 68.52 68.71 67.87 68.55 +0.18 101,272 268,108 -1,104
Jan19 180417 68.10 68.26 67.49 68.13 +0.18 11,588 58,547 -133
Feb19 180417 67.73 67.79 67.12 67.73 +0.18 9,496 40,524 +2,249
Mar19 180417 67.27 67.35 67.09 67.30 +0.18 11,871 42,268 +149
Apr19 180417 66.89 66.89 66.89 66.89 +0.18 5,058 16,444 +394
May19 180417 66.48 66.48 66.48 66.48 +0.18 8,016 20,317 +489
Jun19 180417 66.17 66.17 65.48 66.07 +0.17 29,651 91,574 +252
Jul19 180417 65.71 65.71 65.71 65.71 +0.17 2,918 24,964 -122
Total Volume and Open Interest 978,476 2,482,983 +15,257
Gas Oil(ICE)
May18 180417 634.25 635.00 623.00 628.00 -5.25 94,233 188,051 -2,628
Jun18 180417 630.00 630.50 619.50 624.75 -4.00 94,192 210,370 +489
Jul18 180417 626.25 627.25 617.25 622.75 -2.50 48,217 134,421 +3,768
Aug18 180417 624.25 625.50 615.75 621.50 -2.00 26,577 51,901 -924
Sep18 180417 623.25 624.25 614.75 620.50 -2.00 13,312 55,242 +631
Oct18 180417 622.00 623.00 613.75 619.25 -1.75 7,115 45,952 -545
Nov18 180417 618.25 619.50 610.75 616.25 -1.50 7,190 20,582 -229
Dec18 180417 616.00 617.00 608.25 613.50 -1.50 25,953 101,598 -370
Jan19 180417 613.50 614.00 606.25 611.25 -1.25 2,396 21,288 +215
Feb19 180417 611.50 611.50 604.75 609.50 -1.00 1,178 17,163 +71
Total Volume and Open Interest 333,825 1,024,432 +2,429
Ethanol(CBOT)
May18 180417 1.470 1.483 1.463 1.475 +0.002 284 868 +1
Jun18 180417 1.467 1.476 1.464 1.474 +0.007 14 563 -6
Jul18 180417 1.476 1.476 1.476 1.476 +0.007 1 429 +0
Aug18 180417 1.478 1.478 1.478 1.478 +0.007 1 23 +0
Sep18 180417 1.477 1.477 1.477 1.477 +0.007 0 134 +0
Oct18 180417 1.472 1.472 1.472 1.472 +0.007 0 27 +0
Nov18 180417 1.462 1.462 1.462 1.462 +0.007 0 16 +0
Dec18 180417 1.457 1.457 1.457 1.457 +0.007 0 38 +0
Total Volume and Open Interest 300 2,098 -5
WTI Crude Oil(ICE)
May18 180417 66.45 66.74 65.57 66.52 +0.30 41,830 48,613 -941
Jun18 180417 66.47 66.72 65.61 66.51 +0.31 61,449 95,443 +809
Jul18 180417 66.20 66.43 65.42 66.24 +0.30 26,548 58,437 +1,616
Aug18 180417 65.77 65.91 64.97 65.75 +0.29 14,259 27,633 -293
Sep18 180417 65.18 65.34 64.46 65.20 +0.29 9,416 37,276 +520
Oct18 180417 64.55 64.74 63.93 64.65 +0.30 4,778 15,935 +560
Nov18 180417 64.07 64.22 63.44 64.15 +0.31 1,671 16,250 +376
Dec18 180417 63.60 63.72 62.96 63.67 +0.31 16,605 121,718 +883
Jan19 180417 62.68 63.20 62.50 63.20 +0.31 2,335 9,570 +682
Feb19 180417 62.66 62.66 62.66 62.66 +0.30 1,471 7,685 +1,021
Mar19 180417 62.14 62.14 62.14 62.14 +0.31 1,516 10,045 +780
Apr19 180417 61.62 61.62 61.62 61.62 +0.31 728 2,700 +489
May19 180417 61.13 61.13 61.13 61.13 +0.32 1,236 4,651 +990
Jun19 180417 60.61 60.64 60.15 60.64 +0.31 6,085 35,443 +1,751
Jul19 180417 60.15 60.15 60.15 60.15 +0.30 217 2,188 +42
Aug19 180417 59.69 59.69 59.69 59.69 +0.29 42 1,466 -32
Total Volume and Open Interest 201,782 604,857 +11,909
US Dollar Index(ICE)
Jun18 180417 89.115 89.385 88.945 89.228 +0.092 12,803 31,764 +157
Sep18 180417 88.655 88.930 88.515 88.798 +0.088 57 1,099 +12
Dec18 180417 88.485 88.485 88.310 88.342 +0.088 4 401 +0
Total Volume and Open Interest 12,864 33,274 +169
Australian Dollar(CME)
Jun18 180417 77.80 77.92 77.60 77.69 -0.12 90,766 99,438 -740
Sep18 180417 77.78 77.95 77.68 77.74 -0.11 23 798 +16
Dec18 180417 77.81 77.81 77.81 77.81 -0.11 13 390 +1
Total Volume and Open Interest 91,364 102,057 -827
British Pound(CME)
Jun18 180417 143.75 144.13 143.18 143.22 -0.47 94,974 193,915 +2,192
Sep18 180417 144.33 144.63 143.80 143.80 -0.48 29 565 +10
Dec18 180417 144.91 144.91 144.44 144.44 -0.46 0 134 +0
Total Volume and Open Interest 96,211 196,915 +2,061
Canadian Dollar(CME)
Jun18 180417 79.67 79.92 79.59 79.74 +0.06 61,251 124,309 +593
Sep18 180417 79.85 80.00 79.76 79.89 +0.06 38 2,682 +14
Dec18 180417 80.00 80.14 79.94 80.02 +0.05 42 3,527 +14
Mar19 180417 80.14 80.15 80.14 80.14 +0.05 0 75 +0
Total Volume and Open Interest 61,552 131,129 +574
Japanese Yen(CME)
Jun18 180417 93.72 93.93 93.63 93.81 +0.05 120,112 146,815 -766
Sep18 180417 94.45 94.52 94.27 94.44 +0.05 65 814 -2
Dec18 180417 95.10 95.15 95.10 95.15 +0.06 0 532 +0
Total Volume and Open Interest 120,742 149,001 -812
Swiss Franc(CME)
Jun18 180417 104.69 104.89 103.83 104.02 -0.70 16,495 56,374 +2,156
Sep18 180417 105.10 105.73 104.74 104.90 -0.71 1 85 +1
Dec18 180417 105.92 106.62 105.73 105.84 -0.70 0 37 +0
Total Volume and Open Interest 16,496 56,510 +2,157
EuroFX(CME)
Jun18 180417 124.35 124.69 123.90 124.22 -0.16 141,211 497,236 +2,312
Sep18 180417 125.31 125.57 124.83 125.13 -0.16 101 3,695 -7
Dec18 180417 126.32 126.53 125.81 126.09 -0.16 73 3,486 -11
Total Volume and Open Interest 142,956 508,118 +2,209
Mexican Peso(CME)
Apr18 180416 554.25 554.25 554.25 554.25 +1.13      
May18 180417 553.25 553.25 553.25 553.25 +0.25      
Total Volume and Open Interest 32,793 230,028 +1,079
Brazilian Real(CME)
May18 180417 291.50 294.60 291.05 293.50 +1.45 2,546 25,562 +20
Jun18 180417 291.55 293.75 290.40 292.75 +1.45 131 4,117 +6
Jul18 180417 292.05 292.05 292.05 292.05 +1.50 0 50 +0
Aug18 180417 291.25 291.25 291.25 291.25 +1.50      
Total Volume and Open Interest 2,677 29,782 +26
30-Year T-Bonds(CBOT)
Jun18 180417 145~150 146~020 145~070 146~010 +0~180 223,550 791,820 +2,065
Sep18 180417 144~170 145~060 144~130 145~060 +0~180 109 2,315 +56
Dec18 180417 144~150 144~150 144~150 144~150 +0~180      
Total Volume and Open Interest 223,659 794,135 +2,121
10-Year T-Notes(CBOT)
Jun18 180417 120~140 120~180 120~100 120~180 +0~030 1,121,633 3,514,382 -15,998
Sep18 180417 120~050 120~095 120~015 120~095 +0~030 97 2,833 +40
Dec18 180417 120~055 120~055 120~055 120~055 +0~030      
Total Volume and Open Interest 1,121,730 3,517,215 -15,958
5-Year T-Notes(CBOT)
Jun18 180417 113~292 113~312 113~270 113~310 +0~006 639,960 3,472,674 -14,980
Sep18 180417 113~212 113~212 113~172 113~212 +0~012 241 2,484 +188
Dec18 180417 113~016 113~016 113~016 113~016 +0~012      
Total Volume and Open Interest 640,201 3,475,158 -14,792
2 Year T-Notes(CBOT)
Jun18 180417 106~044 106~052 106~034 106~044 -0~002 313,753 1,977,435 +5,863
Sep18 180417 105~300 105~302 105~294 105~302 -0~002 4 1,007 +3
Dec18 180417 105~202 105~202 105~202 105~202 -0~002      
Total Volume and Open Interest 313,757 1,978,442 +5,866
Eurodollars(CME)
Jun18 180417 97.635 97.645 97.625 97.635 unch 274,242 1,709,520 -72,271
Sep18 180417 97.535 97.545 97.520 97.535 unch 190,389 1,478,123 +6,709
Dec18 180417 97.405 97.420 97.395 97.410 unch 277,658 2,074,497 -3,215
Mar19 180417 97.305 97.315 97.290 97.310 unch 210,427 1,451,699 +3,768
Jun19 180417 97.215 97.225 97.200 97.220 +0.005 338,552 1,507,946 -47,660
Sep19 180417 97.150 97.165 97.135 97.160 +0.005 159,590 968,977 +7,968
Dec19 180417 97.095 97.115 97.075 97.110 +0.010 221,085 2,158,465 +10,453
Mar20 180417 97.085 97.100 97.065 97.100 +0.010 149,396 950,583 -7,417
Jun20 180417 97.080 97.095 97.060 97.090 +0.005 154,156 923,030 -41,386
Sep20 180417 97.080 97.090 97.055 97.085 +0.005 82,762 670,997 -6,908
Dec20 180417 97.055 97.070 97.035 97.070 +0.010 148,130 863,472 -11,568
Mar21 180417 97.065 97.075 97.045 97.075 +0.010 70,220 344,518 +3,507
Jun21 180417 97.070 97.080 97.045 97.080 +0.010 51,938 257,632 -4,385
Sep21 180417 97.065 97.080 97.045 97.080 +0.010 39,620 180,201 +124
Dec21 180417 97.050 97.070 97.030 97.070 +0.015 46,837 323,143 +4,097
Mar22 180417 97.050 97.070 97.035 97.070 +0.015 31,769 120,141 +948
Jun22 180417 97.055 97.070 97.035 97.070 +0.015 26,069 86,516 +605
Sep22 180417 97.055 97.070 97.035 97.070 +0.015 24,799 58,497 +2,575
Total Volume and Open Interest 2,667,163 143,600 -155,664
Ultra T-Bond(CBOT)
Jun18 180417 159~02 159~28 158~18 159~27 +0~29 98,917 953,982 +127
Sep18 180417 157~28 159~04 157~28 159~04 +0~29 145 3,003 +145
Dec18 180417 159~04 159~04 159~04 159~04 +0~29      
Total Volume and Open Interest 99,062 956,985 +272
Ultra 10-Yr T-Note(CBOT)
Jun18 180417 128~305 129~060 128~245 129~055 +0~065 125,212 548,584 +98
Sep18 180417 128~150 128~150 128~065 128~150 +0~065      
Dec18 180417 128~150 128~150 128~150 128~150 +0~065      
Total Volume and Open Interest 125,212 548,584 +98
30 Day Federal Funds(CBOT)
Apr18 180417 98.313 98.315 98.310 98.315 unch 7,231 342,435 -763
May18 180417 98.310 98.310 98.305 98.310 unch 14,377 177,318 +2,718
Jun18 180417 98.190 98.195 98.185 98.190 -0.005 14,767 168,288 +2,515
Jul18 180417 98.095 98.095 98.085 98.090 -0.005 20,121 294,436 +1,567
Aug18 180417 98.080 98.085 98.070 98.080 unch 14,858 177,746 +783
Sep18 180417 98.065 98.070 98.060 98.065 unch 5,165 70,974 +555
Total Volume and Open Interest 199,009 2,375,405 +4,064
Japanese Govt Bonds(SGX)
Jun18 180417 150.84 150.91 150.82 150.86 +0.02 669 20,089 +105
Sep18 180417 150.86 150.86 150.86 150.86 +0.02      
Dec18 180417 150.86 150.86 150.86 150.86 +0.02      
Total Volume and Open Interest 669 20,089 +105
Euro-Buxl(EUREX)
Jun18 180417 164.28 165.34 164.16 164.98 +0.54 45,111 256,903 -918
Sep18 180417 170.82 170.82 170.82 170.82 +0.64 1,003 5,580 +1,002
Dec18 180417 170.82 170.82 170.82 170.82 +0.64      
Total Volume and Open Interest 46,114 262,483 -14,844
Euro-Bund(EUREX)
Jun18 180417 159.09 159.45 158.95 159.34 +0.19 600,233 1,858,559 -10,813
Sep18 180417 158.80 159.20 158.74 159.13 +0.18 159 8,596 -32
Dec18 180417 156.64 156.64 156.64 156.64 +0.19      
Total Volume and Open Interest 600,392 1,867,155 -217,841
Euro-Bobl(EUREX)
Jun18 180417 131.05 131.20 131.01 131.16 +0.08 374,244 1,474,330 +5,856
Sep18 180417 130.58 130.58 130.58 130.58 +0.10 0 13 +0
Dec18 180417 130.58 130.58 130.58 130.58 +0.10      
Total Volume and Open Interest 374,244 1,474,343 -126,102
Euro-Schatz(EUREX)
Jun18 180417 111.90 111.92 111.89 111.91 +0.01 181,560 1,762,030 -21,141
Sep18 180417 111.74 111.74 111.74 111.74 +0.00 0 108 +0
Dec18 180417 111.74 111.74 111.74 111.74 +0.00      
Total Volume and Open Interest 181,560 1,762,138 -92,234
3-Mth Euribor(EUREX)
Jun18 180417 100.325 100.325 100.325 100.325 unch 14 5,100 +0
Sep18 180417 100.320 100.320 100.320 100.320 unch 0 3,426 +0
Dec18 180417 100.310 100.310 100.310 100.310 unch 305 12,918 -200
Total Volume and Open Interest 525 34,028 +0
Long Gilt(LIFFE)
Jun18 180417 121~26 122~04 121~15 121~31 +0~06 167,631 755,394 -3,677
Sep18 180417 121~01 121~01 121~01 121~01 +0~06      
Total Volume and Open Interest 167,631 755,394 -3,677
3-Mth Short Sterling(LIFFE)
Jun18 180417 99.11 99.12 99.10 99.12 +0.02 46,491 724,828 +8,034
Sep18 180417 99.01 99.04 99.00 99.03 +0.02 18,594 501,368 +3,096
Dec18 180417 98.92 98.95 98.91 98.94 +0.02 29,365 508,453 -184
Mar19 180417 98.84 98.88 98.83 98.87 +0.02 32,360 366,187 +2,295
Jun19 180417 98.76 98.80 98.75 98.79 +0.02 36,866 373,393 -4,489
Sep19 180417 98.70 98.73 98.68 98.72 +0.02 34,982 194,241 -4,648
Total Volume and Open Interest 403,333 3,834,453 -9,121
3-Mth Euribor(LIFFE)
Jun18 180417 100.320 100.325 100.320 100.320 -0.005 22,431 556,295 -7,038
Sep18 180417 100.315 100.320 100.315 100.315 -0.005 25,473 547,933 -1,884
Dec18 180417 100.300 100.305 100.300 100.300 -0.005 37,395 544,894 -7,677
Total Volume and Open Interest 412,983 4,998,601 +9,289
3-Mth Aus T-Bills(SFE)
Jun18 180417 97.98 98.00 97.96 97.99 +0.01 67,513 200,631 -1,237
Sep18 180417 97.99 98.01 97.97 98.00 unch 41,036 267,826 +9,406
Dec18 180417 97.93 97.96 97.92 97.95 +0.01 22,671 218,293 +4,436
Mar19 180417 97.86 97.87 97.83 97.86 -0.01 15,966 161,512 -2,101
Jun19 180417 97.77 97.78 97.73 97.76 -0.02 7,721 112,114 +2,258
Sep19 180417 97.68 97.69 97.65 97.68 -0.01 4,639 99,919 +934
Dec19 180417 97.60 97.60 97.57 97.60 -0.02 3,115 67,753 -133
Mar20 180417 97.52 97.53 97.50 97.52 -0.02 2,502 37,107 +1,193
Jun20 180417 97.44 97.45 97.44 97.45 -0.02 528 3,165 -287
Sep20 180417 97.40 97.40 97.39 97.40 -0.02 2 3,636 +1
Total Volume and Open Interest 165,693 1,174,613 +14,470
10-Year Aus T-Bonds(SFE)
Jun18 180417 97.24 97.25 97.21 97.23 -0.02 142,640 1,143,474 +562
Sep18 180417 97.24 97.24 97.24 97.24 -0.02 0 202 +0
Total Volume and Open Interest 142,640 1,143,676 +562
3-Year Aus T-Bonds(SFE)
Jun18 180417 97.75 97.75 97.73 97.74 -0.03 133,617 951,906 -3,469
Sep18 180417 97.75 97.75 97.75 97.75 -0.03      
Total Volume and Open Interest 133,617 951,906 -3,469
Gold(CMX)
Apr18 180417 1348.0 1348.1 1339.0 1347.2 -0.3 67 1,304 -35
Jun18 180417 1349.1 1352.2 1340.2 1349.5 -1.2 265,398 379,704 -8,215
Aug18 180417 1354.9 1357.5 1346.7 1355.7 -1.2 8,201 48,747 -851
Oct18 180417 1360.5 1362.7 1354.0 1361.9 -1.2 571 8,366 +17
Dec18 180417 1369.6 1370.3 1359.0 1368.4 -1.3 4,772 54,216 +1,443
Feb19 180417 1367.6 1375.2 1366.9 1374.8 -1.3 203 2,637 +44
Apr19 180417 1378.7 1381.2 1378.1 1381.2 -1.3 11 2,781 +6
Jun19 180417 1383.9 1387.8 1381.5 1387.8 -1.3 318 2,670 +140
Aug19 180417 1394.4 1394.4 1394.4 1394.4 -1.3 0 68 +0
Oct19 180417 1401.2 1401.2 1401.2 1401.2 -1.3 1 32 +0
Dec19 180417 1410.7 1410.7 1408.0 1408.0 -1.3 50 3,343 -50
Feb20 180417 1414.6 1414.6 1414.6 1414.6 -1.3      
Total Volume and Open Interest 280,389 506,429 -7,572
Silver(CMX)
May18 180417 1667.0 1680.5 1657.5 1678.7 +11.0 65,165 104,727 -3,993
Jul18 180417 1673.5 1687.0 1664.0 1684.5 +10.7 7,075 75,798 +1,566
Sep18 180417 1685.0 1694.5 1674.0 1693.0 +10.6 1,252 14,010 -79
Dec18 180417 1697.0 1706.5 1685.5 1705.9 +10.4 697 20,405 +111
Mar19 180417 1703.0 1719.0 1703.0 1718.7 +9.9 11 632 +0
May19 180417 1728.7 1728.7 1728.7 1728.7 +9.9 0 127 +0
Jul19 180417 1732.0 1738.0 1732.0 1738.0 +9.9 0 588 +0
Total Volume and Open Interest 74,394 217,817 -2,350
Platinum(NYMEX)
Apr18 180417 933.9 933.9 933.9 933.9 +8.2 0 7 +0
Jul18 180417 932.7 940.5 925.0 940.0 +8.2 12,176 71,834 +478
Oct18 180417 938.8 945.7 931.0 945.4 +8.4 165 4,228 +35
Jan19 180417 949.7 951.7 949.7 951.7 +8.2 2 53 +1
Total Volume and Open Interest 12,356 76,159 +515
Palladium(NYMEX)
Jun18 180417 994.45 1007.30 975.20 1005.00 +1.25 6,866 19,828 -682
Sep18 180417 990.05 1001.10 970.95 999.05 +1.85 416 2,818 +122
Dec18 180417 984.30 993.10 984.30 993.10 +1.85 0 239 +0
Total Volume and Open Interest 7,282 22,893 -610
Copper(CMX)
May18 180417 308.35 310.20 305.45 307.95 -1.60 88,660 78,872 -7,001
Jul18 180417 310.60 312.35 307.70 310.30 -1.40 15,497 74,037 +4,510
Sep18 180417 312.55 314.00 309.50 312.10 -1.40 2,524 29,397 -288
Dec18 180417 315.35 316.30 312.05 314.45 -1.40 1,921 27,755 +858
Mar19 180417 318.00 318.50 314.40 316.60 -1.30 480 9,517 +120
Total Volume and Open Interest 110,264 239,797 -1,977
E-mini DJIA Index(CBOT)
Jun18 180417 24560 24827 24550 24707 +144 276,551 95,484 +255
Sep18 180417 24582 24847 24581 24728 +143 801 2,371 +30
Dec18 180417 24799 24856 24752 24752 +142 0 142 +0
Mar19 180417 24776 24776 24776 24776 +153 0 1 +0
Total Volume and Open Interest 277,352 97,998 +285
S & P 500(CME)
Jun18 180417 2682.00 2713.50 2679.30 2706.60 +24.90 2,267 69,703 -239
Sep18 180417 2711.30 2718.30 2711.30 2711.30 +25.00 0 7,527 +0
Dec18 180417 2715.30 2722.20 2715.30 2715.30 +25.10 0 300 +0
Mar19 180417 2718.90 2727.70 2718.90 2718.90 +23.20      
Total Volume and Open Interest 2,267 77,530 -239
S & P 500 E-Mini(CME)
Jun18 180417 2679.25 2713.75 2678.75 2706.50 +24.75 1,711,823 2,875,836 +15,159
Sep18 180417 2686.00 2718.50 2683.75 2711.25 +25.00 6,287 85,062 -350
Dec18 180417 2700.00 2720.25 2688.50 2715.25 +25.00 170 39,852 -21
Mar19 180417 2719.00 2719.00 2719.00 2719.00 +23.25 0 114 +0
Total Volume and Open Interest 1,718,280 3,000,864 +14,788
NASDAQ 100 E-Mini(CME)
Jun18 180417 6704.25 6844.75 6698.50 6828.75 +116.75 465,366 226,885 -3,941
Sep18 180417 6731.50 6871.00 6726.50 6855.25 +117.00 1,781 10,513 -80
Dec18 180417 6800.00 6886.75 6760.00 6881.75 +118.25 1 62 +0
Total Volume and Open Interest 467,148 237,466 -4,021
S&P Midcap 400(CME) e-Mini
Jun18 180417 1904.40 1924.30 1903.60 1919.00 +15.00 11,383 76,073 +101
Sep18 180417 1924.20 1927.20 1924.20 1924.20 +13.10 0 3 +0
Dec18 180417 1928.00 1928.00 1928.00 1928.00 +12.10      
Total Volume and Open Interest 11,383 76,076 +101
Volatility Index(CBOE)
Apr18 180417 16.80 16.90 14.60 15.33 -1.50 90,186 58,428 -10,365
May18 180417 17.40 17.45 15.95 16.38 -0.90 99,868 162,182 +16,268
Jun18 180417 17.70 17.70 16.58 16.88 -0.70 25,467 53,263 +3,921
Jul18 180417 18.00 18.03 17.11 17.38 -0.60 12,840 33,134 +2,062
Total Volume and Open Interest 243,225 387,037 +13,240
S & P 600(CME)
Jun18 180417 972.90 972.90 972.90 972.90 +9.30      
Sep18 180417 973.90 973.90 973.90 973.90 +9.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180417 1565.60 1587.00 1565.20 1583.80 +17.50 5,918 9,855 +356
Total Volume and Open Interest 5,918 9,855 +356
Nikkei 225(CME)
Jun18 180417 21845 21975 21800 21905 +70 13,867 45,333 +282
Sep18 180417 21950 21950 21900 21900 +40 0 14 +0
Total Volume and Open Interest 13,867 45,347 +282
Nikkei 225(SGX)
Jun18 180417 21840 21890 21765 21825 -25 86,830 153,326 +746
Sep18 180417 21795 21795 21795 21795 -10 0 531 +0
Dec18 180417 21655 21655 21655 21655 -15 0 3,461 +0
Total Volume and Open Interest 86,830 169,990 -5,761
Nikkei 225 Mini(JPX)
Jun18 180417 21820 21890 21765 21830 -20 865,487 412,924 +15,212
Sep18 180417 21770 21835 21720 21790 -10 8,683 10,365 +751
Dec18 180417 21650 21670 21565 21620 -20 294 2,865 -68
Total Volume and Open Interest 905,527 450,688 -99,212
Nikkei 225(JPX)
Jun18 180417 21830 21890 21770 21830 -20 63,313 314,369 -85
Sep18 180417 21780 21830 21720 21790 -10 293 9,487 +543
Dec18 180417 21640 21640 21570 21620 -20 5 43,403 -376
Total Volume and Open Interest 63,621 418,120 +108
Nikkei 225(CME) Yen
Jun18 180417 21820 21945 21770 21885 +75 36,648 63,284 +770
Sep18 180417 21830 21865 21740 21830 +70 0 3 +0
Dec18 180417 21615 21615 21615 21615 +75      
Total Volume and Open Interest 36,648 63,287 +770
Nikkei 225(CME) e-Mini Yen
Jun18 180417 21880 21930 21780 21880 +70 0 24 +0
Sep18 180417 21830 21830 21830 21830 +70      
Dec18 180417 21610 21610 21610 21610 +70      
Total Volume and Open Interest 0 24 +0
CAC 40(EURONEXT)
Apr18 180417 5327.0 5369.0 5315.0 5351.5 +45.5 61,391 292,773 -6,021
May18 180417 5269.5 5311.0 5257.5 5293.0 +45.0 7,475 10,323 +1,064
Jun18 180417 5201.5 5248.0 5198.5 5231.5 +45.0 167 32,824 +70
Total Volume and Open Interest 69,033 365,934 -4,887
Hang Seng Index(HKFE)
Apr18 180417 30189 30527 29992 30055 -125 174,329 113,369 -1,011
May18 180417 30045 30350 29820 29880 -133 643 2,628 +397
Jun18 180417 29976 30221 29725 29779 -123 351 9,996 -49
Total Volume and Open Interest 175,693 134,115 -806
DAX(EUREX)
Jun18 180417 12466.0 12628.5 12424.0 12606.5 +209.5 88,534 109,110 -391
Sep18 180417 12443.5 12589.0 12408.5 12589.0 +210.0 117 3,127 -9
Dec18 180417 12503.0 12573.5 12503.0 12573.5 +209.5 51 141 +36
Total Volume and Open Interest 88,702 112,378 -17,696
Mini-DAX(EUREX)
Jun18 180417 12463.0 12627.0 12424.0 12606.5 +209.5 28,498 9,738 -18
Sep18 180417 12450.0 12596.0 12437.0 12589.0 +210.0 78 667 +5
Dec18 180417 12507.0 12573.5 12507.0 12573.5 +209.5 6 5 +2
Total Volume and Open Interest 28,582 10,410 -2,909
DJ EuroSTOXX 50(EUREX)
Jun18 180417 3377 3412 3370 3407 +43 813,839 3,607,708 -31,273
Sep18 180417 3366 3398 3362 3396 +43 22,240 130,380 +9,009
Dec18 180417 3348 3380 3348 3380 +43 1 15,913 +6
Total Volume and Open Interest 836,080 3,754,001 -22,258
Swiss Market Index(EUREX)
Jun18 180417 8675 8760 8648 8743 +97 34,087 269,002 +190
Sep18 180417 8641 8715 8640 8715 +97 4 463 +0
Dec18 180417 8698 8698 8698 8698 +97 5 14 +5
Total Volume and Open Interest 34,096 269,479 -8,678
FT-SE 100(EURONEXT)
Jun18 180417 7137.00 7184.50 7124.00 7172.50 +33.00 70,776 631,272 -1,760
Sep18 180417 7104.50 7105.00 7104.50 7105.00 +33.50 2 110 +0
Dec18 180417 7070.50 7070.50 7070.50 7070.50 +33.00 2 1,042 +0
Total Volume and Open Interest 70,780 632,424 -1,760
SPI 200(SFE)
Jun18 180417 5815.0 5853.0 5810.0 5818.0 -2.0 31,366 272,748 +2,413
Sep18 180417 5758.0 5758.0 5758.0 5758.0 -3.0 2 2,762 -2
Dec18 180417 5746.0 5746.0 5746.0 5746.0 -3.0 0 3,169 +0
Total Volume and Open Interest 31,651 280,481 +2,584
FTSE MIB(ISE)
Jun18 180417 22925.00 23210.00 22910.00 23173.00 +310.00 19,865 43,833 +1,067
Sep18 180417 22800.00 23060.00 22800.00 23038.00 +310.00 21 76 -1
Dec18 180417 22680.00 22908.00 22680.00 22908.00 +315.00 2 7 +0
Total Volume and Open Interest 19,888 43,916 +1,066
KOSPI 200(KFE)
Jun18 180417 315.55 316.95 314.70 315.55 +0.10 180,096 232,574 -2,164
Sep18 180417 316.25 317.40 315.20 315.90 -0.10 299 10,240 +82
Dec18 180417 316.25 316.25 316.25 316.25 unch 1 37,050 +1
Total Volume and Open Interest 180,396 306,432 -2,081
GSCI(CME)
May18 180417 464.10 465.15 461.85 464.60 +0.20 130 15,230 +114
Jun18 180417 465.00 465.00 465.00 465.00 +0.20      
Jul18 180417 449.00 449.00 449.00 449.00 +0.20      
Total Volume and Open Interest 178 16,589  
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!