MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed April 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180418 1046.25 1052.50 1039.00 1041.75 -4.25 101,597 219,416 -12,411
Jul18 180418 1057.25 1063.75 1050.50 1053.25 -4.00 96,388 410,239 +16,183
Aug18 180418 1058.75 1065.25 1052.50 1055.00 -3.50 8,781 38,644 +1,122
Sep18 180418 1051.25 1057.00 1046.25 1049.00 -2.00 3,129 13,949 +1,040
Nov18 180418 1044.75 1052.75 1042.00 1045.75 +0.50 35,105 211,590 -618
Jan19 180418 1047.00 1055.00 1045.50 1049.75 +1.50 2,389 26,252 -78
Mar19 180418 1036.00 1042.50 1034.00 1040.00 +3.25 3,329 31,652 +249
May19 180418 1032.75 1038.25 1030.25 1036.75 +4.50 952 6,538 +132
Jul19 180418 1036.00 1041.75 1033.75 1040.75 +4.50 574 10,503 +26
Aug19 180418 1035.75 1035.75 1035.75 1035.75 +4.25 0 146 +0
Sep19 180418 1018.75 1018.75 1018.75 1018.75 +4.25 0 42 +0
Nov19 180418 996.75 1003.50 996.25 1002.50 +4.75 395 6,770 +73
Jan20 180418 1004.75 1004.75 1004.75 1004.75 +4.00 0 42 +0
Mar20 180418 999.50 999.50 999.50 999.50 +4.75 1 14 +1
Total Volume and Open Interest 252,642 975,923 +5,719
Soybean Meal(CBOT)
May18 180418 381.10 382.90 375.70 376.60 -4.50 60,561 89,691 -7,923
Jul18 180418 385.70 387.60 380.30 381.20 -4.20 53,787 228,135 +9,021
Aug18 180418 385.10 387.10 380.80 381.90 -3.20 4,550 32,826 +578
Sep18 180418 383.30 385.00 379.60 380.80 -2.40 4,122 23,237 +671
Oct18 180418 380.60 381.80 377.20 378.60 -2.00 2,698 26,816 +672
Dec18 180418 378.40 380.00 375.70 377.20 -1.60 10,135 78,223 +1,164
Jan19 180418 374.30 376.10 372.60 374.10 -0.90 1,343 10,940 -284
Mar19 180418 364.30 365.10 362.50 363.90 +0.20 1,743 13,520 +780
May19 180418 358.90 360.50 357.60 359.70 +1.40 201 6,995 +17
Jul19 180418 358.60 360.10 357.20 359.50 +1.80 482 4,560 +40
Total Volume and Open Interest 139,707 520,902 +4,760
Soybean Oil(CBOT)
May18 180418 31.25 31.43 31.16 31.43 +0.24 56,185 115,803 -3,347
Jul18 180418 31.48 31.70 31.41 31.69 +0.24 50,595 206,015 +1,221
Aug18 180418 31.59 31.82 31.55 31.82 +0.23 5,542 33,913 +948
Sep18 180418 31.76 31.99 31.71 31.99 +0.23 3,340 25,848 +743
Oct18 180418 31.91 32.14 31.89 32.13 +0.24 2,064 20,755 +8
Dec18 180418 32.33 32.50 32.24 32.49 +0.23 9,441 89,954 -134
Jan19 180418 32.65 32.77 32.51 32.76 +0.24 969 16,057 +134
Mar19 180418 32.90 33.02 32.78 33.02 +0.23 959 12,303 +331
May19 180418 33.15 33.29 33.11 33.29 +0.22 95 3,544 +18
Jul19 180418 33.40 33.54 33.39 33.54 +0.20 72 2,809 +8
Total Volume and Open Interest 129,349 530,420 -46
Canola(WCE)
May18 180418 521.4 527.5 520.6 526.4 +5.1 7,892 31,321 -8,778
Jul18 180418 523.8 527.9 523.0 527.0 +3.2 6,209 85,085 +891
Nov18 180418 511.4 514.4 511.0 514.2 +2.9 1,964 84,693 -62
Jan19 180418 517.0 519.7 515.7 519.0 +3.5 140 8,270 +59
Mar19 180418 521.3 521.3 521.0 521.0 +4.1 20 1,305 -10
Total Volume and Open Interest 16,225 210,999 -7,900
Corn(CBOT)
May18 180418 380.75 383.50 380.00 383.00 +2.75 175,612 370,703 -12,290
Jul18 180418 389.50 392.25 388.75 391.75 +2.50 133,349 672,925 +9,057
Sep18 180418 397.00 399.75 396.25 399.25 +2.50 24,950 225,989 -292
Dec18 180418 406.00 409.00 405.25 408.50 +2.50 45,940 419,938 -674
Mar19 180418 414.00 416.75 413.50 416.00 +2.25 3,257 87,691 +447
May19 180418 417.50 420.75 417.50 420.25 +2.00 462 21,533 -83
Jul19 180418 422.25 424.75 421.75 424.25 +2.25 1,231 32,416 +547
Sep19 180418 408.25 408.75 407.25 408.75 +1.00 744 5,603 +413
Dec19 180418 410.00 412.50 410.00 411.75 +1.50 1,281 30,055 +676
Mar20 180418 418.25 420.00 418.25 420.00 +1.50 1 942 +0
Total Volume and Open Interest 386,829 1,869,143 -2,199
Wheat(CBOT)
May18 180418 466.25 476.00 465.50 475.25 +9.00 81,262 96,485 -14,760
Jul18 180418 481.50 490.50 480.50 489.25 +7.75 79,996 200,113 +7,424
Sep18 180418 499.50 508.25 498.50 507.00 +7.75 17,996 67,823 +3,542
Dec18 180418 522.75 531.25 521.75 530.50 +7.75 12,584 75,230 +2,089
Mar19 180418 542.25 549.00 540.25 549.00 +8.00 2,255 22,305 +42
May19 180418 553.00 558.50 549.50 558.50 +8.25 445 2,811 +187
Total Volume and Open Interest 195,786 473,961 -708
Wheat(KCBT)
May18 180418 480.50 491.25 479.25 488.75 +8.25 27,059 47,388 -5,625
Jul18 180418 499.50 510.25 498.25 507.75 +8.25 34,805 116,658 +5,479
Sep18 180418 519.25 530.25 518.75 527.25 +7.75 8,393 49,974 +98
Dec18 180418 546.00 556.50 545.00 554.25 +7.75 8,467 35,869 -256
Mar19 180418 564.50 574.00 563.50 572.25 +8.00 2,754 15,682 +511
May19 180418 576.00 583.25 573.75 582.00 +7.50 312 1,602 -32
Jul19 180418 581.00 587.25 580.00 586.25 +5.75 227 2,602 +24
Total Volume and Open Interest 82,035 270,261 +201
Wheat(MGE)
May18 180418 611.50 619.25 610.00 618.00 +5.50 4,852 20,022 -1,468
Jul18 180418 620.00 627.25 618.50 624.75 +3.50 4,225 26,788 +1,078
Sep18 180418 625.50 631.75 624.75 629.75 +4.00 937 9,050 -19
Dec18 180418 635.00 639.00 634.00 638.25 +4.00 260 7,310 +4
Mar19 180418 640.00 645.25 640.00 645.25 +4.75 65 1,463 +9
May19 180418 649.00 649.00 646.00 649.00 +4.25 29 220 +8
Total Volume and Open Interest 10,369 65,049 -388
Oats(CBOT)
May18 180418 228.75 236.25 228.50 236.00 +7.25 440 3,025 -192
Jul18 180418 235.00 240.00 235.00 238.75 +3.00 339 2,697 +98
Sep18 180418 244.50 246.00 244.50 246.00 +2.50 35 93 +6
Dec18 180418 255.75 257.75 254.50 256.75 +2.00 56 646 +38
Total Volume and Open Interest 870 6,491 -50
Rough Rice(CBOT)
May18 180418 13.11 13.21 13.07 13.18 +0.02 639 3,641 -117
Jul18 180418 13.11 13.19 13.06 13.18 +0.06 300 3,416 +140
Sep18 180418 12.19 12.27 12.19 12.27 +0.07 69 1,952 +16
Nov18 180418 12.10 12.10 12.10 12.10 +0.01 0 32 +0
Total Volume and Open Interest 1,008 9,042 +39
Live Cattle(CME)
Apr18 180418 118.580 119.080 118.480 118.980 +0.930 2,542 11,923 -1,310
Jun18 180418 105.300 105.980 104.950 105.285 +0.385 26,917 153,082 -961
Aug18 180418 104.730 105.300 104.650 105.150 +0.700 11,209 81,992 +436
Oct18 180418 109.050 109.500 109.000 109.480 +0.680 6,808 49,943 +408
Dec18 180418 113.385 113.680 113.180 113.550 +0.620 2,884 31,450 +444
Feb19 180418 115.250 115.580 114.950 115.230 +0.480 1,135 9,042 +130
Total Volume and Open Interest 51,851 344,605 -838
Feeder Cattle(CME)
Apr18 180418 138.935 139.330 138.330 138.750 +0.015 853 3,332 -125
May18 180418 140.600 141.400 140.000 140.685 +0.435 6,463 16,588 -990
Aug18 180418 145.350 146.350 145.130 146.050 +0.970 4,769 19,720 +525
Sep18 180418 146.800 147.550 146.380 147.300 +0.800 817 3,984 +142
Oct18 180418 147.250 148.200 146.900 147.985 +1.050 536 3,769 +94
Nov18 180418 147.080 147.880 146.630 147.600 +1.050 211 1,702 +19
Jan19 180418 143.830 144.100 143.300 144.000 +0.900 107 1,548 +37
Total Volume and Open Interest 13,760 50,646 -295
Lean Hogs(CME)
May18 180418 68.000 69.980 67.850 69.850 +1.950 426 3,563 -47
Jun18 180418 76.800 78.950 76.785 78.535 +1.785 16,147 95,354 -738
Jul18 180418 79.400 81.300 79.350 81.050 +1.820 5,629 33,040 +528
Aug18 180418 79.050 81.000 79.050 80.550 +1.570 5,512 28,799 -266
Oct18 180418 67.950 68.930 67.930 68.730 +0.800 5,064 49,361 +44
Dec18 180418 62.100 62.850 62.035 62.785 +0.735 1,133 18,835 +84
Feb19 180418 65.750 66.400 65.750 66.385 +0.685 176 3,140 +19
Apr19 180418 69.230 69.850 69.230 69.800 +0.550 98 2,088 +32
Total Volume and Open Interest 34,185 234,340 -344
Class III Milk(CME)
Apr18 180418 14.45 14.51 14.45 14.49 +0.01 82 3,438 -19
May18 180418 14.90 14.98 14.83 14.95 unch 227 3,949 +50
Jun18 180418 15.32 15.40 15.26 15.32 -0.05 60 3,130 +6
Jul18 180418 15.83 15.89 15.76 15.82 -0.08 68 2,085 +15
Aug18 180418 16.12 16.18 16.05 16.11 -0.05 48 1,782 +18
Sep18 180418 16.34 16.38 16.28 16.38 +0.03 40 1,964 +14
Oct18 180418 16.36 16.38 16.31 16.37 +0.01 27 1,792 +16
Nov18 180418 16.25 16.29 16.22 16.27 +0.04 16 1,630 +2
Dec18 180418 16.20 16.20 16.13 16.20 unch 26 1,561 +0
Jan19 180418 15.85 15.86 15.75 15.81 +0.01 2 243 +0
Feb19 180418 15.79 15.79 15.76 15.76 -0.09 0 211 +0
Mar19 180418 15.77 15.77 15.77 15.77 +0.01 0 70 +0
Apr19 180418 15.64 15.67 15.64 15.66 -0.04 0 43 +0
Total Volume and Open Interest 596 22,201 +102
Cocoa(ICE)
May18 180418 2736 2825 2736 2824 +96 2,581 543 -1,492
Jul18 180418 2700 2856 2696 2800 +96 35,438 136,032 +3,245
Sep18 180418 2730 2877 2724 2824 +94 12,964 51,128 +3,035
Dec18 180418 2722 2854 2718 2806 +78 4,199 40,084 +562
Mar19 180418 2711 2827 2702 2780 +69 3,244 27,246 +873
May19 180418 2694 2799 2694 2770 +62 446 10,888 +155
Jul19 180418 2721 2772 2721 2769 +60 506 4,814 +131
Total Volume and Open Interest 59,492 279,875 +6,570
Coffee "C"(ICE)
May18 180418 113.75 115.35 113.35 114.90 +1.35 22,014 31,456 -12,461
Jul18 180418 116.05 117.70 115.65 117.15 +1.30 42,730 143,567 +10,610
Sep18 180418 118.35 119.95 117.90 119.30 +1.20 12,079 47,052 +2,764
Dec18 180418 121.90 123.20 121.40 122.80 +1.20 6,726 26,237 +151
Mar19 180418 125.30 126.85 124.95 126.35 +1.20 2,387 10,609 +577
May19 180418 127.85 129.20 127.50 128.70 +1.10 1,255 7,266 +202
Total Volume and Open Interest 88,017 271,947 +2,057
Orange Juice(ICE)
May18 180418 145.20 145.35 143.00 144.70 -0.95 1,463 5,982 -789
Jul18 180418 145.00 145.45 143.05 144.65 -1.00 1,053 5,756 +641
Sep18 180418 145.95 145.95 144.20 145.20 -0.75 89 1,114 +12
Nov18 180418 146.65 146.65 145.00 145.90 -0.75 42 771 +14
Jan19 180418 146.00 146.45 146.00 146.45 -0.35 16 64 +8
Mar19 180418 146.95 146.95 146.95 146.95 unch 0 15 +0
Total Volume and Open Interest 2,663 13,702 -114
Sugar #11(ICE)
May18 180418 11.71 11.76 11.60 11.74 +0.09 74,461 138,270 -26,531
Jul18 180418 11.84 11.94 11.77 11.91 +0.09 101,485 467,774 +15,397
Oct18 180418 12.09 12.17 12.03 12.14 +0.06 30,402 192,542 +6,870
Mar19 180418 13.29 13.38 13.25 13.35 +0.08 11,879 132,063 +4,376
May19 180418 13.42 13.54 13.42 13.53 +0.10 3,194 33,427 +1,177
Jul19 180418 13.54 13.66 13.50 13.64 +0.12 1,751 21,392 +309
Oct19 180418 13.71 13.88 13.68 13.86 +0.16 1,358 21,764 +906
Mar20 180418 14.30 14.48 14.30 14.48 +0.17 45 5,939 +11
Total Volume and Open Interest 224,652 1,017,398 +2,545
London Cocoa(LCE)
May18 180418 1792 1850 1790 1836 +49 7,821 70,676 -1,708
Jul18 180418 1828 1889 1828 1874 +52 17,081 73,340 +1,676
Sep18 180418 1842 1903 1842 1889 +54 8,018 35,873 +2,130
Dec18 180418 1834 1888 1830 1876 +49 7,069 48,900 +1,488
Mar19 180418 1818 1873 1818 1860 +46 4,073 42,421 +323
May19 180418 1823 1869 1823 1859 +45 376 13,132 -93
Jul19 180418 1828 1864 1828 1860 +43 185 7,563 +6
Total Volume and Open Interest 44,714 298,531 +3,824
London Sugar(LCE)
Aug18 180418 336.70 341.40 335.90 341.10 +5.30 6,129 54,011 +187
Oct18 180418 331.40 335.20 330.70 334.90 +4.40 1,510 17,517 +249
Dec18 180418 336.20 339.80 336.00 338.10 +1.90 753 7,498 +134
Mar19 180418 343.80 345.30 343.10 344.40 +0.90 244 4,713 +20
May19 180418 348.60 350.00 348.00 349.50 +1.00 92 2,504 +10
Total Volume and Open Interest 8,750 88,776 +594
Cotton(ICE)
May18 180418 83.28 83.39 82.50 82.74 -0.39 12,612 20,364 -8,159
Jul18 180418 82.98 83.17 82.30 82.61 -0.34 21,580 130,640 +3,498
Oct18 180418 78.76 78.76 78.76 78.76 -0.19 2 32 +0
Dec18 180418 78.40 78.71 78.14 78.32 -0.08 4,190 93,596 +846
Mar19 180418 78.47 78.75 78.29 78.42 -0.04 278 15,082 +95
May19 180418 78.45 78.65 78.40 78.49 -0.02 69 1,251 +20
Total Volume and Open Interest 38,854 268,410 -3,642
Lumber(CME)
May18 180418 543.4 552.1 543.4 550.7 +8.6 623 4,435 -218
Jul18 180418 526.9 535.0 526.9 534.9 +8.4 330 2,122 +177
Sep18 180418 516.6 518.4 516.0 518.4 +8.4 24 290 +4
Nov18 180418 490.0 496.0 490.0 496.0 +7.9 13 151 +2
Total Volume and Open Interest 996 7,072 -30
Crude Oil(NYM)
May18 180418 66.68 68.91 66.56 68.47 +1.95 560,076 156,496 -37,884
Jun18 180418 66.69 68.90 66.54 68.47 +1.96 370,368 530,955 +19,951
Jul18 180418 66.38 68.55 66.27 68.15 +1.91 108,081 224,108 +1,461
Aug18 180418 65.88 67.90 65.78 67.55 +1.80 42,269 149,177 +1,487
Sep18 180418 65.31 67.20 65.20 66.87 +1.67 43,899 224,595 +4,797
Oct18 180418 64.90 66.47 64.85 66.20 +1.55 18,928 124,235 +2,259
Nov18 180418 64.38 65.84 64.31 65.59 +1.44 8,504 83,621 +421
Dec18 180418 63.74 65.33 63.64 65.02 +1.35 52,287 270,062 +1,480
Jan19 180418 63.43 64.72 63.39 64.46 +1.26 6,981 101,737 +1,385
Feb19 180418 62.86 64.07 62.80 63.84 +1.18 5,192 61,947 +58
Mar19 180418 62.12 63.47 62.12 63.24 +1.10 7,106 67,055 +665
Apr19 180418 61.57 62.81 61.57 62.65 +1.03 2,234 29,409 -20
May19 180418 61.74 62.24 61.34 62.10 +0.97 1,771 27,210 +580
Jun19 180418 60.82 61.82 60.80 61.57 +0.93 13,699 129,884 -1,752
Jul19 180418 60.78 61.03 60.78 61.03 +0.88 1,309 24,765 +670
Aug19 180418 60.50 60.60 60.31 60.52 +0.83 859 18,672 +162
Total Volume and Open Interest 1,266,169 2,605,000 -4,563
e-miNY Crude Oil(NYM)
May18 180418 66.650 68.925 66.550 68.475 +1.950 12,799 2,607 -75
Jun18 180418 66.650 68.900 66.550 68.475 +1.975 1,598 1,037 +98
Jul18 180418 66.425 68.775 66.350 68.150 +1.900 190 215 +19
Aug18 180418 66.000 68.175 66.000 67.550 +1.800 6 122 +2
Sep18 180418 65.625 66.900 65.625 66.875 +1.675 2 69 +0
Oct18 180418 65.025 66.200 65.025 66.200 +1.550 2 24 +0
Nov18 180418 64.375 65.800 64.350 65.600 +1.450 5 109 -1
Dec18 180418 63.475 65.250 63.475 65.025 +1.350 15 162 -5
Jan19 180418 62.975 64.500 62.975 64.450 +1.250 2 74 +1
Feb19 180418 62.650 63.850 62.650 63.850 +1.200 3 42 +0
Total Volume and Open Interest 14,629 4,552 +36
NY Harbor ULSD(NYM)
May18 180418 206.23 210.45 205.91 209.11 +3.40 62,791 72,702 -5,889
Jun18 180418 206.02 210.09 205.47 208.83 +3.56 49,689 125,837 +1,691
Jul18 180418 205.58 209.84 205.26 208.68 +3.61 23,382 69,641 +1,027
Aug18 180418 205.54 209.69 205.54 208.61 +3.61 15,063 28,284 +1,112
Sep18 180418 205.69 209.78 205.69 208.77 +3.59 7,101 35,298 +565
Oct18 180418 206.46 209.91 205.97 208.92 +3.70 2,956 14,774 +143
Nov18 180418 206.30 209.92 205.91 208.94 +3.77 1,298 9,968 +0
Dec18 180418 206.27 209.68 205.68 208.71 +3.77 4,702 48,935 +294
Jan19 180418 205.90 209.49 205.55 208.55 +3.74 398 9,623 -39
Feb19 180418 205.50 208.81 205.05 207.90 +3.62 252 3,864 +10
Mar19 180418 205.31 207.49 204.38 206.59 +3.55 183 2,746 -7
Apr19 180418 203.21 205.61 202.60 204.73 +3.47 213 2,788 -48
May19 180418 204.09 204.29 203.34 203.34 +3.40 139 1,515 +3
Jun19 180418 200.79 203.08 200.34 202.28 +3.34 281 6,425 +101
Total Volume and Open Interest 168,463 439,562 -1,030
RBOB Gasoline(NYM)
May18 180418 204.60 207.83 204.33 206.83 +2.71 56,816 81,753 -6,953
Jun18 180418 205.20 208.38 204.93 207.42 +2.74 47,564 131,866 +5,990
Jul18 180418 204.67 208.04 204.48 207.15 +2.87 22,193 64,642 +371
Aug18 180418 203.41 206.94 203.28 206.08 +2.97 14,815 36,446 -42
Sep18 180418 201.42 205.07 201.42 204.20 +3.07 8,677 42,349 +859
Oct18 180418 189.20 192.04 188.87 191.19 +3.07 3,012 25,238 +56
Nov18 180418 184.92 188.15 184.92 187.38 +3.08 1,606 19,991 +402
Dec18 180418 181.79 185.27 181.79 184.53 +3.08 2,124 31,936 +35
Jan19 180418 181.54 184.06 181.33 183.34 +3.06 641 11,827 +285
Feb19 180418 181.46 183.93 181.26 183.27 +3.05 115 2,975 +5
Total Volume and Open Interest 157,986 460,083 +1,113
e-miNY RBOB Gasoline(NYM)
May18 180418 204.10 206.83 204.10 206.83 +2.71 0 1 +0
Jun18 180418 207.42 207.42 207.42 207.42 +2.74      
Jul18 180418 207.15 207.15 207.15 207.15 +2.87      
Aug18 180418 206.08 206.08 206.08 206.08 +2.97      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180418 2.741 2.790 2.734 2.739 +0.001 116,448 162,893 -23,468
Jun18 180418 2.772 2.818 2.763 2.768 -0.002 66,612 248,901 +4,539
Jul18 180418 2.816 2.860 2.808 2.814 -0.001 25,569 183,172 -690
Aug18 180418 2.836 2.875 2.822 2.828 -0.005 14,137 61,406 -280
Sep18 180418 2.825 2.860 2.808 2.814 -0.008 13,778 146,170 +524
Oct18 180418 2.834 2.874 2.823 2.828 -0.007 17,268 121,958 -603
Nov18 180418 2.888 2.921 2.872 2.877 -0.007 6,899 49,384 -517
Dec18 180418 3.009 3.040 2.993 3.000 -0.007 5,206 57,052 +620
Jan19 180418 3.088 3.124 3.081 3.086 -0.005 9,898 80,880 +2,289
Feb19 180418 3.050 3.085 3.047 3.050 -0.005 4,233 36,844 +227
Mar19 180418 2.946 2.972 2.936 2.940 -0.006 9,136 72,487 +1,261
Apr19 180418 2.675 2.683 2.653 2.660 -0.015 9,797 83,490 +772
May19 180418 2.640 2.645 2.618 2.624 -0.015 3,437 32,125 +1,078
Jun19 180418 2.665 2.672 2.647 2.650 -0.015 1,278 15,204 +53
Jul19 180418 2.695 2.699 2.676 2.680 -0.016 1,644 14,095 +698
Aug19 180418 2.700 2.703 2.681 2.685 -0.016 542 13,654 +203
Total Volume and Open Interest 309,563 1,486,071 -12,760
Brent Crude Oil(ICE)
Jun18 180418 71.72 73.93 71.66 73.48 +1.90 297,437 434,424 -20,902
Jul18 180418 71.05 73.26 71.04 72.84 +1.87 170,389 452,208 +8,061
Aug18 180418 70.53 72.69 70.53 72.28 +1.84 78,806 217,665 +11,500
Sep18 180418 70.04 72.09 70.04 71.71 +1.77 71,409 178,165 +4,592
Oct18 180418 69.64 71.51 69.64 71.13 +1.68 40,897 120,099 +6,249
Nov18 180418 69.24 70.95 69.24 70.61 +1.61 26,315 100,714 +4,625
Dec18 180418 68.62 70.43 68.60 70.09 +1.54 80,575 269,301 +1,193
Jan19 180418 68.31 69.89 68.31 69.60 +1.47 6,086 58,839 +292
Feb19 180418 68.01 69.30 67.96 69.12 +1.39 3,629 40,617 +93
Mar19 180418 67.40 68.63 67.40 68.63 +1.33 4,488 42,681 +413
Apr19 180418 68.16 68.16 68.16 68.16 +1.27 1,286 16,810 +366
May19 180418 67.69 67.69 67.69 67.69 +1.21 2,849 20,350 +33
Jun19 180418 66.25 67.50 66.25 67.23 +1.16 21,813 89,237 -2,337
Jul19 180418 66.81 66.81 66.81 66.81 +1.10 1,035 25,218 +254
Total Volume and Open Interest 851,737 2,500,840 +17,857
Gas Oil(ICE)
May18 180418 629.00 644.00 628.75 639.25 +11.25 94,553 181,990 -6,061
Jun18 180418 626.50 640.50 625.50 635.50 +10.75 81,558 212,928 +2,558
Jul18 180418 623.75 638.00 623.50 633.00 +10.25 38,339 135,825 +1,404
Aug18 180418 622.50 636.50 622.50 631.50 +10.00 18,705 50,759 -1,142
Sep18 180418 621.50 635.50 621.50 630.50 +10.00 12,509 56,940 +1,698
Oct18 180418 622.75 634.50 622.75 629.25 +10.00 7,276 46,507 +555
Nov18 180418 620.25 629.75 619.50 626.00 +9.75 2,190 20,599 +17
Dec18 180418 614.75 628.25 614.75 623.25 +9.75 20,789 102,248 +650
Jan19 180418 615.50 624.75 614.25 620.75 +9.50 1,942 21,281 -7
Feb19 180418 613.25 623.00 612.75 618.75 +9.25 1,720 17,623 +460
Total Volume and Open Interest 289,426 1,024,737 +305
Ethanol(CBOT)
May18 180418 1.469 1.505 1.464 1.502 +0.027 182 885 +17
Jun18 180418 1.469 1.496 1.462 1.491 +0.017 43 573 +10
Jul18 180418 1.487 1.494 1.480 1.493 +0.017 11 429 +0
Aug18 180418 1.497 1.497 1.495 1.495 +0.017 5 28 +5
Sep18 180418 1.494 1.494 1.494 1.494 +0.017 1 134 +0
Oct18 180418 1.491 1.491 1.489 1.489 +0.017 0 27 +0
Nov18 180418 1.479 1.479 1.479 1.479 +0.017 0 16 +0
Dec18 180418 1.471 1.471 1.471 1.471 +0.014 0 38 +0
Total Volume and Open Interest 242 2,130 +32
WTI Crude Oil(ICE)
May18 180418 66.67 68.90 66.67 68.47 +1.95 51,544 42,005 -6,608
Jun18 180418 66.63 68.89 66.53 68.47 +1.96 69,942 104,936 +9,493
Jul18 180418 66.45 68.55 66.45 68.15 +1.91 31,976 60,040 +1,603
Aug18 180418 65.95 67.88 65.95 67.55 +1.80 15,548 28,973 +1,340
Sep18 180418 65.45 67.22 65.45 66.87 +1.67 10,768 39,192 +1,916
Oct18 180418 65.10 66.54 65.06 66.20 +1.55 5,038 16,373 +438
Nov18 180418 64.58 65.83 64.58 65.59 +1.44 1,615 15,929 -321
Dec18 180418 63.92 65.33 63.92 65.02 +1.35 11,328 121,782 +64
Jan19 180418 63.74 64.53 63.74 64.46 +1.26 634 9,647 +77
Feb19 180418 63.84 63.84 63.84 63.84 +1.18 313 7,760 +75
Mar19 180418 63.24 63.24 63.24 63.24 +1.10 668 10,098 +53
Apr19 180418 62.65 62.65 62.65 62.65 +1.03 102 2,691 -9
May19 180418 62.10 62.10 62.10 62.10 +0.97 139 4,651 +0
Jun19 180418 60.94 61.76 60.94 61.57 +0.93 2,485 35,728 +285
Jul19 180418 61.03 61.03 61.03 61.03 +0.88 91 2,195 +7
Aug19 180418 60.52 60.52 60.52 60.52 +0.83 589 1,887 +421
Total Volume and Open Interest 209,166 614,720 +9,863
US Dollar Index(ICE)
Jun18 180418 89.225 89.500 89.165 89.348 +0.120 17,091 32,930 +1,166
Sep18 180418 88.780 89.045 88.745 88.927 +0.130 85 1,128 +29
Dec18 180418 88.400 88.473 88.335 88.473 +0.130 22 393 -8
Total Volume and Open Interest 17,198 34,461 +1,187
Australian Dollar(CME)
Jun18 180418 77.71 77.98 77.44 77.85 +0.16 63,882 98,242 -1,196
Sep18 180418 77.60 78.00 77.55 77.90 +0.16 13 796 -2
Dec18 180418 77.67 77.97 77.67 77.97 +0.16 0 390 +0
Total Volume and Open Interest 64,164 100,067 -1,990
British Pound(CME)
Jun18 180418 143.27 143.49 142.07 142.39 -0.83 100,216 199,774 +5,859
Sep18 180418 143.92 144.03 142.70 142.97 -0.83 149 655 +90
Dec18 180418 143.37 144.63 143.36 143.60 -0.84 2 134 +0
Total Volume and Open Interest 100,503 202,283 +5,368
Canadian Dollar(CME)
Jun18 180418 79.78 79.78 79.08 79.25 -0.49 50,145 125,219 +910
Sep18 180418 79.88 79.88 79.25 79.40 -0.49 21 2,687 +5
Dec18 180418 79.84 79.95 79.48 79.54 -0.48 70 3,594 +67
Mar19 180418 79.66 79.66 79.66 79.66 -0.48 0 75 +0
Total Volume and Open Interest 50,293 132,080 +951
Japanese Yen(CME)
Jun18 180418 93.81 93.81 93.47 93.58 -0.23 99,584 145,756 -1,059
Sep18 180418 94.21 94.30 94.14 94.21 -0.23 56 843 +29
Dec18 180418 94.92 94.92 94.92 94.92 -0.23 1 532 +0
Total Volume and Open Interest 99,926 147,741 -1,260
Swiss Franc(CME)
Jun18 180418 103.99 104.12 103.61 103.77 -0.25 16,565 56,120 -254
Sep18 180418 104.85 104.94 104.49 104.64 -0.26 0 85 +0
Dec18 180418 105.59 105.59 105.45 105.59 -0.25 3 40 +3
Total Volume and Open Interest 16,568 56,259 -251
EuroFX(CME)
Jun18 180418 124.29 124.51 123.95 124.31 +0.09 176,680 503,235 +5,999
Sep18 180418 125.17 125.40 124.90 125.22 +0.09 142 3,712 +17
Dec18 180418 126.16 126.27 126.00 126.18 +0.09 30 3,483 -3
Total Volume and Open Interest 177,525 513,362 +5,244
Mexican Peso(CME)
May18 180418 551.63 551.63 551.63 551.63 -1.63      
Jun18 180418 549.25 551.25 547.00 548.63 -1.63 37,624 226,178 -2,804
Total Volume and Open Interest 37,625 227,223 -2,805
Brazilian Real(CME)
May18 180418 293.50 296.05 293.15 296.05 +2.55 3,191 25,092 -470
Jun18 180418 293.05 295.35 292.55 295.35 +2.60 3,761 7,653 +3,536
Jul18 180418 294.65 294.65 294.65 294.65 +2.60 0 50 +0
Aug18 180418 293.85 293.85 293.85 293.85 +2.60      
Total Volume and Open Interest 6,952 32,848 +3,066
30-Year T-Bonds(CBOT)
Jun18 180418 145~190 145~270 144~210 144~300 -1~030 238,104 800,527 +8,707
Sep18 180418 144~240 144~310 143~270 144~030 -1~030 78 2,301 -14
Dec18 180418 143~120 143~120 143~120 143~120 -1~030      
Total Volume and Open Interest 238,182 802,828 +8,693
10-Year T-Notes(CBOT)
Jun18 180418 120~145 120~165 120~025 120~045 -0~135 988,126 3,537,027 +22,645
Sep18 180418 120~030 120~065 119~265 119~275 -0~140 902 3,306 +473
Dec18 180418 119~235 119~235 119~235 119~235 -0~140 1 1 +1
Total Volume and Open Interest 989,029 3,540,334 +23,119
5-Year T-Notes(CBOT)
Jun18 180418 113~292 113~302 113~222 113~230 -0~080 592,853 3,489,826 +17,152
Sep18 180418 113~140 113~142 113~126 113~132 -0~080 4,434 6,278 +3,794
Dec18 180418 112~256 112~256 112~256 112~256 -0~080      
Total Volume and Open Interest 597,287 3,496,104 +20,946
2 Year T-Notes(CBOT)
Jun18 180418 106~036 106~040 106~014 106~020 -0~024 366,463 2,011,307 +33,872
Sep18 180418 105~276 105~276 105~274 105~276 -0~024 11 1,018 +11
Dec18 180418 105~176 105~176 105~176 105~176 -0~024      
Total Volume and Open Interest 366,474 2,012,325 +33,883
Eurodollars(CME)
Jun18 180418 97.635 97.640 97.615 97.620 -0.015 298,940 1,675,615 -33,905
Sep18 180418 97.530 97.535 97.505 97.510 -0.025 189,389 1,484,350 +6,227
Dec18 180418 97.405 97.405 97.365 97.375 -0.035 295,809 2,098,153 +23,656
Mar19 180418 97.300 97.305 97.260 97.270 -0.040 178,253 1,448,640 -3,059
Jun19 180418 97.215 97.220 97.170 97.180 -0.040 333,824 1,486,138 -21,808
Sep19 180418 97.155 97.160 97.110 97.120 -0.040 171,030 961,784 -7,193
Dec19 180418 97.100 97.105 97.055 97.065 -0.045 266,262 2,164,523 +6,058
Mar20 180418 97.090 97.095 97.045 97.050 -0.050 140,226 970,151 +19,568
Jun20 180418 97.080 97.090 97.040 97.045 -0.045 110,945 923,330 +300
Sep20 180418 97.075 97.085 97.035 97.040 -0.045 105,924 671,380 +383
Dec20 180418 97.055 97.070 97.015 97.020 -0.050 144,565 868,119 +4,647
Mar21 180418 97.060 97.075 97.020 97.025 -0.050 82,016 341,277 -3,241
Jun21 180418 97.065 97.080 97.025 97.030 -0.050 55,615 260,846 +3,214
Sep21 180418 97.060 97.075 97.020 97.030 -0.050 50,769 188,994 +8,793
Dec21 180418 97.055 97.065 97.010 97.015 -0.055 64,123 325,297 +2,154
Mar22 180418 97.050 97.065 97.010 97.015 -0.055 39,308 119,257 -884
Jun22 180418 97.050 97.065 97.005 97.015 -0.055 22,787 86,909 +393
Sep22 180418 97.050 97.060 97.005 97.015 -0.055 22,867 62,191 +3,694
Total Volume and Open Interest 2,765,556 16,688,632 +16,545,032
Ultra T-Bond(CBOT)
Jun18 180418 159~06 159~18 158~01 158~18 -1~09 82,684 957,586 +3,604
Sep18 180418 158~21 158~26 157~13 157~28 -1~08 1 3,004 +1
Dec18 180418 157~28 157~28 157~28 157~28 -1~08      
Total Volume and Open Interest 82,685 960,590 +3,605
Ultra 10-Yr T-Note(CBOT)
Jun18 180418 128~305 129~025 128~150 128~190 -0~185 104,483 549,688 +1,104
Sep18 180418 127~285 127~285 127~285 127~285 -0~185      
Dec18 180418 127~285 127~285 127~285 127~285 -0~185      
Total Volume and Open Interest 104,483 549,688 +1,104
30 Day Federal Funds(CBOT)
Apr18 180418 98.313 98.313 98.310 98.313 -0.003 2,934 342,162 -273
May18 180418 98.305 98.310 98.305 98.305 -0.005 6,481 178,150 +832
Jun18 180418 98.185 98.190 98.180 98.180 -0.010 8,470 169,354 +1,066
Jul18 180418 98.085 98.090 98.080 98.080 -0.010 29,327 295,868 +1,432
Aug18 180418 98.075 98.075 98.065 98.070 -0.010 25,003 182,249 +4,503
Sep18 180418 98.060 98.060 98.050 98.055 -0.010 11,800 74,630 +3,656
Total Volume and Open Interest 196,329 2,385,777 +10,372
Japanese Govt Bonds(SGX)
Jun18 180418 150.87 150.94 150.87 150.92 +0.06 767 20,300 +211
Sep18 180418 150.92 150.92 150.92 150.92 +0.06      
Dec18 180418 150.92 150.92 150.92 150.92 +0.06      
Total Volume and Open Interest 767 20,300 +211
Euro-Buxl(EUREX)
Jun18 180418 164.82 165.60 164.38 164.64 -0.34 45,111 267,252 +10,349
Sep18 180418 170.36 170.36 170.36 170.36 -0.46 1,003 5,902 +322
Dec18 180418 170.36 170.36 170.36 170.36 -0.46      
Total Volume and Open Interest 46,114 273,154 +10,671
Euro-Bund(EUREX)
Jun18 180418 159.26 159.55 158.96 159.05 -0.29 600,233 2,075,364 +216,805
Sep18 180418 159.08 159.35 158.78 158.85 -0.28 159 10,321 +1,725
Dec18 180418 156.35 156.35 156.35 156.35 -0.29      
Total Volume and Open Interest 600,392 2,085,685 +218,530
Euro-Bobl(EUREX)
Jun18 180418 131.15 131.21 130.98 131.01 -0.15 374,244 1,583,591 +109,261
Sep18 180418 130.41 130.41 130.41 130.41 -0.17 0 103 +90
Dec18 180418 130.41 130.41 130.41 130.41 -0.17      
Total Volume and Open Interest 374,244 1,583,694 +109,351
Euro-Schatz(EUREX)
Jun18 180418 111.91 111.92 111.88 111.88 -0.03 182,530 1,860,481 +98,451
Sep18 180418 111.71 111.71 111.71 111.71 -0.03 0 108 +0
Dec18 180418 111.71 111.71 111.71 111.71 -0.03      
Total Volume and Open Interest 182,530 1,860,589 +98,451
3-Mth Euribor(EUREX)
Jun18 180418 100.330 100.330 100.325 100.325 unch 14 5,100 +0
Sep18 180418 100.325 100.325 100.320 100.320 unch 0 3,426 +0
Dec18 180418 100.315 100.315 100.310 100.310 unch 305 12,918 +0
Total Volume and Open Interest 525 34,053 +25
Long Gilt(LIFFE)
Jun18 180418 122~02 122~27 122~00 122~08 +0~09 147,701 763,352 +7,958
Sep18 180418 121~10 121~10 121~10 121~10 +0~09      
Total Volume and Open Interest 147,701 763,352 +7,958
3-Mth Short Sterling(LIFFE)
Jun18 180418 99.12 99.14 99.11 99.14 +0.02 35,847 722,967 -1,861
Sep18 180418 99.04 99.07 99.03 99.06 +0.03 16,593 499,721 -1,647
Dec18 180418 98.95 98.99 98.94 98.97 +0.03 31,105 506,345 -2,108
Mar19 180418 98.87 98.92 98.87 98.90 +0.03 32,527 364,408 -1,779
Jun19 180418 98.79 98.85 98.79 98.82 +0.03 48,757 366,904 -6,489
Sep19 180418 98.73 98.79 98.72 98.75 +0.03 47,437 206,001 +11,760
Total Volume and Open Interest 462,121 3,835,028 +575
3-Mth Euribor(LIFFE)
Jun18 180418 100.320 100.325 100.320 100.320 unch 18,786 554,495 -1,800
Sep18 180418 100.315 100.320 100.315 100.315 unch 21,744 549,318 +1,385
Dec18 180418 100.300 100.305 100.300 100.300 unch 15,019 542,764 -2,130
Total Volume and Open Interest 406,596 4,979,260 -19,341
3-Mth Aus T-Bills(SFE)
Jun18 180418 97.99 98.02 97.98 98.02 +0.03 23,706 191,381 -9,250
Sep18 180418 98.00 98.03 97.99 98.02 +0.02 25,271 269,926 +2,100
Dec18 180418 97.94 97.97 97.94 97.96 +0.01 35,851 222,876 +4,583
Mar19 180418 97.86 97.89 97.85 97.87 +0.01 18,791 160,500 -1,012
Jun19 180418 97.76 97.79 97.76 97.77 +0.01 10,299 111,090 -1,024
Sep19 180418 97.67 97.71 97.67 97.68 unch 6,857 102,456 +2,537
Dec19 180418 97.59 97.62 97.59 97.60 unch 6,649 68,738 +985
Mar20 180418 97.51 97.54 97.51 97.53 +0.01 2,535 37,707 +600
Jun20 180418 97.46 97.48 97.46 97.46 +0.01 80 3,144 -21
Sep20 180418 97.41 97.41 97.41 97.41 +0.01 0 3,636 +0
Total Volume and Open Interest 130,156 1,174,111 -502
10-Year Aus T-Bonds(SFE)
Jun18 180418 97.22 97.26 97.22 97.24 +0.01 102,801 1,132,817 -10,657
Sep18 180418 97.25 97.25 97.25 97.25 +0.01 0 202 +0
Total Volume and Open Interest 102,801 1,133,019 -10,657
3-Year Aus T-Bonds(SFE)
Jun18 180418 97.74 97.76 97.72 97.74 +0.00 125,617 960,700 +8,794
Sep18 180418 97.76 97.76 97.76 97.76 +0.01      
Total Volume and Open Interest 125,617 960,700 +8,794
Gold(CMX)
Apr18 180418 1343.5 1354.2 1343.5 1351.2 +4.0 60 1,288 -16
Jun18 180418 1350.4 1359.0 1345.0 1353.5 +4.0 269,549 382,743 +3,039
Aug18 180418 1356.4 1365.1 1351.8 1359.7 +4.0 2,914 48,865 +118
Oct18 180418 1361.9 1371.2 1358.9 1365.9 +4.0 514 8,380 +14
Dec18 180418 1369.2 1377.8 1364.6 1372.4 +4.0 3,016 53,762 -454
Feb19 180418 1381.6 1382.8 1376.5 1378.8 +4.0 89 2,633 -4
Apr19 180418 1385.5 1385.5 1385.2 1385.2 +4.0 67 2,794 +13
Jun19 180418 1385.9 1392.0 1385.9 1392.0 +4.2 210 2,659 -11
Aug19 180418 1398.6 1398.6 1398.6 1398.6 +4.2 2 70 +2
Oct19 180418 1404.8 1405.4 1404.0 1405.4 +4.2 0 32 +0
Dec19 180418 1412.2 1412.2 1412.2 1412.2 +4.2 18 3,339 -4
Feb20 180418 1418.8 1418.8 1418.8 1418.8 +4.2      
Total Volume and Open Interest 276,761 509,128 +2,699
Silver(CMX)
May18 180418 1678.5 1727.5 1673.0 1724.8 +46.1 76,462 98,037 -6,690
Jul18 180418 1685.0 1734.0 1679.0 1731.5 +47.0 12,758 78,855 +3,057
Sep18 180418 1688.0 1742.0 1688.0 1740.1 +47.1 1,681 14,173 +163
Dec18 180418 1702.0 1755.0 1700.5 1753.0 +47.1 1,420 20,052 -353
Mar19 180418 1735.5 1766.1 1717.0 1766.1 +47.4 27 646 +14
May19 180418 1770.5 1776.1 1770.5 1776.1 +47.4 0 127 +0
Jul19 180418 1785.4 1785.4 1785.4 1785.4 +47.4 0 588 +0
Total Volume and Open Interest 92,524 214,000 -3,817
Platinum(NYMEX)
Apr18 180418 942.2 942.2 939.5 939.5 +5.6 10 13 +6
Jul18 180418 939.1 952.3 938.6 945.8 +5.8 13,331 71,702 -132
Oct18 180418 945.2 956.9 945.2 950.9 +5.5 417 4,317 +89
Jan19 180418 951.9 963.4 950.0 957.5 +5.8 1 53 +0
Total Volume and Open Interest 13,812 76,159 +0
Palladium(NYMEX)
Jun18 180418 1004.90 1037.50 1002.40 1034.95 +29.95 7,534 19,177 -651
Sep18 180418 998.00 1030.15 997.00 1027.50 +28.45 1,017 3,394 +576
Dec18 180418 1000.00 1022.20 1000.00 1022.20 +29.10 0 239 +0
Total Volume and Open Interest 8,551 22,818 -75
Copper(CMX)
May18 180418 308.50 317.85 307.60 315.85 +7.90 105,942 73,052 -5,820
Jul18 180418 311.00 320.15 309.95 318.15 +7.85 23,337 78,323 +4,286
Sep18 180418 312.65 321.80 312.00 319.90 +7.80 5,570 27,888 -1,509
Dec18 180418 314.90 324.05 314.45 322.20 +7.75 1,900 29,030 +1,275
Mar19 180418 320.00 324.75 319.05 324.20 +7.60 133 9,531 +14
Total Volume and Open Interest 137,840 237,989 -1,808
E-mini DJIA Index(CBOT)
Jun18 180418 24699 24809 24673 24733 +26 199,910 98,459 +2,975
Sep18 180418 24728 24825 24704 24753 +25 493 2,388 +17
Dec18 180418 24778 24823 24778 24778 +26 84 201 +59
Mar19 180418 24790 24790 24790 24790 +14 0 1 +0
Total Volume and Open Interest 200,487 101,049 +3,051
S & P 500(CME)
Jun18 180418 2705.20 2718.00 2704.00 2709.70 +3.10 3,129 69,760 +57
Sep18 180418 2714.50 2721.30 2709.30 2714.50 +3.20 0 7,527 +0
Dec18 180418 2718.70 2725.30 2713.30 2718.70 +3.40 0 300 +0
Mar19 180418 2724.90 2728.90 2716.90 2724.90 +6.00      
Total Volume and Open Interest 3,129 77,587 +57
S & P 500 E-Mini(CME)
Jun18 180418 2704.50 2718.50 2703.75 2709.75 +3.25 1,237,183 2,868,740 -7,096
Sep18 180418 2709.50 2722.75 2708.25 2714.50 +3.25 3,952 85,786 +724
Dec18 180418 2720.00 2727.25 2713.75 2718.75 +3.50 509 39,904 +52
Mar19 180418 2729.25 2729.25 2725.00 2725.00 +6.00 0 114 +0
Total Volume and Open Interest 1,241,644 2,994,544 -6,320
NASDAQ 100 E-Mini(CME)
Jun18 180418 6819.50 6867.00 6796.75 6843.50 +14.75 324,486 226,204 -681
Sep18 180418 6871.00 6892.25 6824.25 6870.00 +14.75 406 10,501 -12
Dec18 180418 6900.00 6911.25 6851.00 6897.25 +15.50 0 62 +0
Total Volume and Open Interest 324,892 236,773 -693
S&P Midcap 400(CME) e-Mini
Jun18 180418 1919.40 1934.50 1918.70 1924.00 +5.00 11,142 76,229 +156
Sep18 180418 1930.20 1938.00 1930.20 1930.20 +6.00 0 3 +0
Dec18 180418 1932.60 1932.60 1932.60 1932.60 +4.60      
Total Volume and Open Interest 11,142 76,232 +156
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180418 16.40 17.20 16.05 16.43 +0.05 94,021 167,756 +5,574
Jun18 180418 16.95 17.41 16.42 16.68 -0.20 21,848 52,712 -551
Jul18 180418 17.40 17.80 16.90 17.13 -0.25 11,325 33,091 -43
Total Volume and Open Interest 243,915 384,157 -2,880
S & P 600(CME)
Jun18 180418 975.50 975.50 975.50 975.50 +2.60      
Sep18 180418 976.50 976.50 976.50 976.50 +2.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180418 1584.90 1595.90 1582.90 1587.70 +3.90 5,148 9,766 -89
Total Volume and Open Interest 5,148 9,766 -89
Nikkei 225(CME)
Jun18 180418 21905 22220 21905 22175 +270 7,353 45,183 -150
Sep18 180418 22175 22205 22175 22175 +275 9 15 +1
Total Volume and Open Interest 7,362 45,198 -149
Nikkei 225(SGX)
Jun18 180418 21825 22195 21795 22160 +335 58,128 149,083 -4,243
Sep18 180418 22000 22125 22000 22125 +330 0 531 +0
Dec18 180418 21715 21985 21715 21985 +330 0 3,461 +0
Total Volume and Open Interest 58,128 165,747 -4,243
Nikkei 225 Mini(JPX)
Jun18 180418 21805 22195 21795 22180 +350 716,869 412,502 -422
Sep18 180418 21755 22140 21745 22140 +350 6,269 10,912 +547
Dec18 180418 21605 21980 21605 21970 +350 248 2,873 +8
Total Volume and Open Interest 765,417 451,259 +571
Nikkei 225(JPX)
Jun18 180418 21810 22200 21800 22180 +350 47,455 313,050 -1,319
Sep18 180418 21760 22140 21760 22140 +350 195 9,491 +4
Dec18 180418 21670 21970 21670 21970 +350 4 43,402 -1
Total Volume and Open Interest 47,674 417,546 -574
Nikkei 225(CME) Yen
Jun18 180418 21900 22195 21885 22155 +270 25,884 64,046 +762
Sep18 180418 22100 22120 22100 22100 +270 1 4 +1
Dec18 180418 21875 21875 21875 21875 +260      
Total Volume and Open Interest 25,885 64,050 +763
Nikkei 225(CME) e-Mini Yen
Jun18 180418 22150 22180 22140 22150 +270 0 24 +0
Sep18 180418 22100 22100 22100 22100 +270      
Dec18 180418 21870 21870 21870 21870 +260      
Total Volume and Open Interest 0 24 +0
CAC 40(EURONEXT)
Apr18 180418 5364.0 5383.0 5354.0 5378.0 +26.5 115,684 303,180 +10,407
May18 180418 5303.5 5325.0 5296.5 5320.0 +27.0 55,732 54,592 +44,269
Jun18 180418 5245.5 5262.0 5237.0 5258.5 +27.0 111 32,804 -20
Total Volume and Open Interest 171,527 420,590 +54,656
Hang Seng Index(HKFE)
Apr18 180418 30060 30509 29955 30313 +258 218,858 111,182 -2,187
May18 180418 29950 30300 29786 30142 +262 957 3,067 +439
Jun18 180418 29806 30233 29700 30043 +264 245 10,086 +90
Total Volume and Open Interest 220,115 132,483 -1,632
DAX(EUREX)
Jun18 180418 12626.0 12650.0 12555.0 12606.5 unch 88,534 126,674 +17,564
Sep18 180418 12597.5 12630.0 12545.0 12590.5 +1.5 117 3,154 +27
Dec18 180418 12571.5 12576.5 12570.0 12576.5 +3.0 51 197 +56
Total Volume and Open Interest 88,702 130,025 +17,647
Mini-DAX(EUREX)
Jun18 180418 12620.0 12650.0 12556.0 12606.5 unch 28,498 13,383 +3,645
Sep18 180418 12602.0 12624.0 12548.0 12590.5 +1.5 78 664 -3
Dec18 180418 12549.0 12576.5 12549.0 12576.5 +3.0 6 6 +1
Total Volume and Open Interest 28,582 14,053 +3,643
DJ EuroSTOXX 50(EUREX)
Jun18 180418 3411 3420 3404 3418 +11 850,421 3,637,403 +29,695
Sep18 180418 3396 3408 3396 3408 +12 9,056 130,411 +31
Dec18 180418 3382 3391 3382 3391 +11 11 15,912 -1
Total Volume and Open Interest 859,488 3,783,726 +29,725
Swiss Market Index(EUREX)
Jun18 180418 8755 8823 8729 8753 +10 34,087 273,948 +4,946
Sep18 180418 8746 8782 8725 8725 +10 4 462 -1
Dec18 180418 8708 8708 8708 8708 +10 5 14 +0
Total Volume and Open Interest 34,096 274,424 +4,945
FT-SE 100(EURONEXT)
Jun18 180418 7174.50 7267.50 7170.00 7257.50 +85.00 97,162 637,242 +5,970
Sep18 180418 7112.50 7190.00 7112.50 7190.00 +85.00 5 114 +4
Dec18 180418 7125.00 7155.50 7125.00 7155.50 +85.00 0 1,042 +0
Total Volume and Open Interest 97,167 638,398 +5,974
SPI 200(SFE)
Jun18 180418 5814.0 5851.0 5812.0 5838.0 +20.0 36,702 274,199 +1,451
Sep18 180418 5779.0 5779.0 5779.0 5779.0 +21.0 2 2,762 +0
Dec18 180418 5767.0 5767.0 5767.0 5767.0 +21.0 0 3,169 +0
Total Volume and Open Interest 37,116 282,226 +1,745
FTSE MIB(ISE)
Jun18 180418 23205.00 23335.00 23135.00 23292.00 +119.00 13,850 43,851 +18
Sep18 180418 23060.00 23185.00 22995.00 23152.00 +114.00 5 79 +3
Dec18 180418 23020.00 23020.00 23020.00 23020.00 +112.00 0 7 +0
Total Volume and Open Interest 13,855 43,937 +21
KOSPI 200(KFE)
Jun18 180418 315.55 319.95 315.35 318.75 +3.20 170,067 233,884 +1,310
Sep18 180418 315.90 320.30 315.85 319.20 +3.30 159 10,216 -24
Dec18 180418 319.15 319.15 319.15 319.15 +2.90 2 37,052 +2
Total Volume and Open Interest 170,228 307,720 +1,288
GSCI(CME)
May18 180418 472.50 476.55 471.10 474.85 +10.25 158 15,374 +144
Jun18 180418 475.25 475.25 475.25 475.25 +10.25      
Jul18 180418 459.25 459.25 459.25 459.25 +10.25      
Total Volume and Open Interest 158 15,374 -1,215
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521