Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180419 1041.75 1044.75 1032.75 1037.25 -4.50 81,326 205,990 -13,426
Jul18 180419 1053.25 1056.25 1044.25 1049.00 -4.25 81,960 415,273 +5,034
Aug18 180419 1054.75 1057.50 1046.25 1050.50 -4.50 10,467 39,688 +1,044
Sep18 180419 1048.75 1051.25 1041.25 1044.50 -4.50 3,302 14,553 +604
Nov18 180419 1045.00 1047.75 1037.75 1042.50 -3.25 29,797 212,501 +911
Jan19 180419 1047.00 1051.50 1042.25 1047.25 -2.50 1,490 26,376 +124
Mar19 180419 1040.00 1041.50 1034.00 1038.00 -2.00 1,468 31,797 +145
May19 180419 1036.00 1039.00 1032.50 1036.00 -0.75 549 6,541 +3
Jul19 180419 1040.50 1043.50 1036.75 1040.75 unch 474 10,662 +159
Aug19 180419 1036.25 1036.25 1036.25 1036.25 +0.50 0 146 +0
Sep19 180419 1019.25 1019.25 1019.25 1019.25 +0.50 0 42 +0
Nov19 180419 1004.25 1004.75 1000.25 1004.00 +1.50 518 6,718 -52
Jan20 180419 1006.25 1006.25 1006.25 1006.25 +1.50 1 42 +0
Mar20 180419 1000.75 1000.75 1000.75 1000.75 +1.25 0 14 +0
Total Volume and Open Interest 211,352 970,469 -5,454
Soybean Meal(CBOT)
May18 180419 376.50 377.90 372.80 373.30 -3.30 54,259 84,783 -4,908
Jul18 180419 381.10 382.40 377.40 377.80 -3.40 45,781 233,807 +5,672
Aug18 180419 381.70 382.70 377.90 378.30 -3.60 4,286 33,363 +537
Sep18 180419 380.40 381.60 377.60 378.00 -2.80 3,251 24,016 +779
Oct18 180419 378.60 379.30 376.10 376.60 -2.00 2,160 27,300 +484
Dec18 180419 376.90 378.30 374.90 375.30 -1.90 7,671 78,275 +52
Jan19 180419 375.00 375.20 372.00 372.40 -1.70 580 11,073 +133
Mar19 180419 364.70 364.80 361.80 362.30 -1.60 640 13,670 +150
May19 180419 358.90 360.20 357.70 358.10 -1.60 113 6,983 -12
Jul19 180419 359.00 359.70 357.00 357.90 -1.60 132 4,524 -36
Total Volume and Open Interest 118,915 523,756 +2,854
Soybean Oil(CBOT)
May18 180419 31.41 31.57 31.33 31.41 -0.02 47,937 104,312 -11,491
Jul18 180419 31.62 31.83 31.60 31.68 -0.01 48,487 213,703 +7,688
Aug18 180419 31.77 31.95 31.73 31.81 -0.01 5,765 32,536 -1,377
Sep18 180419 31.94 32.11 31.90 31.99 unch 4,630 26,810 +962
Oct18 180419 32.05 32.25 32.05 32.14 +0.01 1,038 20,789 +34
Dec18 180419 32.45 32.63 32.39 32.49 unch 5,493 89,978 +24
Jan19 180419 32.76 32.89 32.66 32.74 -0.02 727 15,942 -115
Mar19 180419 33.10 33.16 32.95 33.02 unch 907 12,460 +157
May19 180419 33.28 33.40 33.22 33.30 +0.01 1 3,544 +0
Jul19 180419 33.56 33.65 33.44 33.55 +0.01 1 2,808 -1
Total Volume and Open Interest 114,989 526,302 -4,118
Canola(WCE)
May18 180419 526.0 535.1 525.1 534.4 +8.0 15,854 28,262 -3,059
Jul18 180419 527.2 535.0 525.6 534.5 +7.5 11,780 86,963 +1,878
Nov18 180419 514.2 520.0 513.0 519.7 +5.5 3,563 85,812 +1,119
Jan19 180419 519.4 524.7 519.3 524.2 +5.2 133 8,300 +30
Mar19 180419 522.9 526.3 522.9 525.9 +4.9 15 1,320 +15
Total Volume and Open Interest 31,345 210,982 -17
Corn(CBOT)
May18 180419 382.75 383.50 380.75 382.00 -1.00 239,865 338,032 -32,671
Jul18 180419 391.75 392.50 389.75 391.00 -0.75 219,889 681,122 +8,197
Sep18 180419 399.00 399.75 397.25 398.50 -0.75 38,254 235,013 +9,024
Dec18 180419 408.00 409.00 406.25 408.00 -0.50 45,049 418,983 -955
Mar19 180419 416.00 416.50 414.25 415.50 -0.50 3,383 87,967 +276
May19 180419 420.25 420.50 418.50 419.75 -0.50 1,974 21,852 +319
Jul19 180419 423.75 424.50 422.25 423.25 -1.00 2,576 33,076 +660
Sep19 180419 408.50 409.75 408.00 409.75 +1.00 1,076 5,917 +314
Dec19 180419 412.75 413.00 411.00 412.75 +1.00 2,040 30,695 +640
Mar20 180419 420.75 420.75 420.75 420.75 +0.75 3 942 +0
Total Volume and Open Interest 554,140 1,854,949 -14,194
Wheat(CBOT)
May18 180419 477.50 480.00 471.75 476.75 +1.50 55,331 85,615 -10,870
Jul18 180419 491.75 494.00 485.00 490.75 +1.50 59,670 206,868 +6,755
Sep18 180419 509.50 511.50 503.00 508.50 +1.50 16,262 67,301 -522
Dec18 180419 532.00 535.00 526.50 532.25 +1.75 9,531 77,598 +2,368
Mar19 180419 550.50 553.25 545.00 550.75 +1.75 1,559 22,202 -103
May19 180419 560.00 562.00 553.75 559.75 +1.25 208 2,833 +22
Total Volume and Open Interest 142,821 471,652 -2,309
Wheat(KCBT)
May18 180419 492.00 496.75 489.50 495.25 +6.50 14,351 42,984 -4,404
Jul18 180419 511.50 516.00 508.50 514.50 +6.75 30,071 120,314 +3,656
Sep18 180419 533.25 534.75 527.50 533.50 +6.25 7,017 49,229 -745
Dec18 180419 557.00 560.50 553.75 559.75 +5.50 4,846 36,410 +541
Mar19 180419 574.75 578.25 571.50 577.25 +5.00 848 15,715 +33
May19 180419 587.50 588.00 581.75 586.75 +4.75 241 1,530 -72
Jul19 180419 591.00 592.00 585.50 591.00 +4.75 255 2,683 +81
Total Volume and Open Interest 57,631 269,351 -910
Wheat(MGE)
May18 180419 618.00 619.75 608.25 613.25 -4.75 2,797 18,679 -1,343
Jul18 180419 625.25 626.00 614.25 619.25 -5.50 3,719 28,085 +1,297
Sep18 180419 630.00 631.50 619.50 624.00 -5.75 578 9,245 +195
Dec18 180419 638.00 638.00 628.50 633.00 -5.25 203 7,322 +12
Mar19 180419 640.50 641.00 637.25 640.00 -5.25 126 1,484 +21
May19 180419 644.50 646.00 644.50 644.50 -4.50 23 232 +12
Total Volume and Open Interest 7,453 65,243 +194
Oats(CBOT)
May18 180419 235.75 236.75 233.25 234.50 -1.50 291 2,886 -139
Jul18 180419 239.00 239.50 237.00 238.50 -0.25 232 2,746 +49
Sep18 180419 245.50 245.50 245.25 245.25 -0.75 1 94 +1
Dec18 180419 255.50 256.25 255.50 255.75 -1.00 14 655 +9
Total Volume and Open Interest 538 6,411 -80
Rough Rice(CBOT)
May18 180419 13.16 13.18 13.03 13.08 -0.10 656 3,624 -17
Jul18 180419 13.19 13.20 13.11 13.15 -0.03 259 3,547 +131
Sep18 180419 12.25 12.26 12.19 12.24 -0.03 27 1,964 +12
Nov18 180419 12.10 12.10 12.10 12.10 -0.01 2 33 +1
Total Volume and Open Interest 946 9,170 +128
Live Cattle(CME)
Apr18 180419 119.050 119.500 117.600 117.800 -1.180 2,050 10,857 -1,066
Jun18 180419 105.150 105.430 102.580 103.000 -2.285 26,926 152,816 -266
Aug18 180419 104.980 105.150 102.600 103.135 -2.015 11,633 82,211 +219
Oct18 180419 109.285 109.400 107.250 107.650 -1.830 6,792 50,726 +783
Dec18 180419 113.550 113.550 111.535 112.100 -1.450 2,866 31,717 +267
Feb19 180419 115.080 115.180 113.100 113.650 -1.580 895 9,169 +127
Total Volume and Open Interest 51,465 344,649 +44
Feeder Cattle(CME)
Apr18 180419 138.500 138.535 136.900 137.235 -1.515 730 3,143 -189
May18 180419 140.500 140.735 138.080 138.435 -2.250 6,237 15,500 -1,088
Aug18 180419 146.050 146.285 143.350 143.700 -2.350 4,620 19,746 +26
Sep18 180419 147.300 147.500 144.600 145.000 -2.300 869 4,211 +227
Oct18 180419 147.880 148.185 145.150 145.700 -2.285 350 3,768 -1
Nov18 180419 147.580 147.800 144.830 145.330 -2.270 247 1,721 +19
Jan19 180419 143.985 144.150 141.535 141.800 -2.200 229 1,657 +109
Total Volume and Open Interest 13,285 49,750 -896
Lean Hogs(CME)
May18 180419 69.980 70.350 69.385 70.150 +0.300 274 3,592 +29
Jun18 180419 78.800 79.100 77.500 78.080 -0.455 14,757 94,381 -973
Jul18 180419 81.100 81.330 80.180 80.700 -0.350 5,587 33,810 +770
Aug18 180419 80.885 80.950 79.580 80.035 -0.515 5,405 28,490 -309
Oct18 180419 68.930 68.930 67.550 68.225 -0.505 4,385 50,451 +1,090
Dec18 180419 62.900 62.900 61.750 62.500 -0.285 1,073 19,051 +216
Feb19 180419 66.430 66.450 65.600 66.150 -0.235 296 3,236 +96
Apr19 180419 69.885 69.885 69.230 69.600 -0.200 226 2,215 +127
Total Volume and Open Interest 32,003 235,386 +1,046
Class III Milk(CME)
Apr18 180419 14.49 14.54 14.49 14.51 +0.02 296 3,355 -83
May18 180419 14.97 15.14 14.93 15.00 +0.05 342 3,968 +19
Jun18 180419 15.36 15.48 15.36 15.39 +0.07 196 3,162 +32
Jul18 180419 15.89 15.94 15.85 15.85 +0.03 242 2,171 +86
Aug18 180419 16.17 16.23 16.14 16.18 +0.07 164 1,860 +78
Sep18 180419 16.38 16.43 16.32 16.41 +0.03 103 2,016 +52
Oct18 180419 16.39 16.41 16.28 16.39 +0.02 72 1,836 +44
Nov18 180419 16.30 16.30 16.23 16.28 +0.01 45 1,658 +28
Dec18 180419 16.19 16.26 16.18 16.26 +0.06 55 1,594 +33
Jan19 180419 15.81 15.86 15.80 15.86 +0.05 2 244 +1
Feb19 180419 15.74 15.80 15.74 15.80 +0.04 3 209 -2
Mar19 180419 15.78 15.80 15.78 15.80 +0.03 0 70 +0
Apr19 180419 15.69 15.72 15.69 15.69 +0.03 4 47 +4
Total Volume and Open Interest 1,526 22,495 +294
Cocoa(ICE)
May18 180419 2797 2854 2797 2831 +7 485 256 -287
Jul18 180419 2793 2832 2778 2799 -1 24,390 135,469 -563
Sep18 180419 2815 2853 2804 2824 unch 8,854 52,255 +1,127
Dec18 180419 2801 2838 2791 2813 +7 5,517 39,270 -814
Mar19 180419 2771 2807 2761 2785 +5 3,252 26,687 -559
May19 180419 2761 2794 2756 2775 +5 2,017 10,985 +97
Jul19 180419 2782 2792 2765 2773 +4 316 4,753 -61
Total Volume and Open Interest 45,789 279,728 -147
Coffee "C"(ICE)
May18 180419 114.70 115.20 113.35 114.25 -0.65 18,668 23,508 -7,948
Jul18 180419 116.95 117.45 115.70 116.25 -0.90 38,049 146,095 +2,528
Sep18 180419 119.30 119.65 117.90 118.40 -0.90 9,323 48,486 +1,434
Dec18 180419 122.80 123.10 121.40 121.90 -0.90 4,218 26,285 +48
Mar19 180419 126.35 126.60 125.00 125.45 -0.90 1,863 10,903 +294
May19 180419 128.75 128.95 127.35 127.80 -0.90 990 7,462 +196
Total Volume and Open Interest 73,567 268,597 -3,350
Orange Juice(ICE)
May18 180419 144.40 144.85 142.25 143.15 -1.55 1,116 5,337 -645
Jul18 180419 144.20 144.85 142.00 142.75 -1.90 727 6,091 +335
Sep18 180419 145.25 145.45 142.60 143.10 -2.10 41 1,121 +7
Nov18 180419 146.00 146.20 143.35 143.55 -2.35 28 791 +20
Jan19 180419 146.75 147.00 144.30 144.30 -2.15 3 66 +2
Mar19 180419 146.00 146.00 144.95 144.95 -2.00 0 15 +0
Total Volume and Open Interest 1,915 13,421 -281
Sugar #11(ICE)
May18 180419 11.68 11.81 11.63 11.75 +0.01 51,612 118,839 -19,431
Jul18 180419 11.82 11.99 11.81 11.95 +0.04 88,206 479,823 +12,049
Oct18 180419 12.07 12.23 12.05 12.19 +0.05 32,724 199,159 +6,617
Mar19 180419 13.27 13.42 13.27 13.38 +0.03 12,407 134,105 +2,042
May19 180419 13.49 13.60 13.45 13.55 +0.02 3,865 34,286 +859
Jul19 180419 13.56 13.69 13.56 13.65 +0.01 3,687 21,870 +478
Oct19 180419 13.80 13.90 13.80 13.87 +0.01 2,966 23,316 +1,552
Mar20 180419 14.47 14.51 14.42 14.47 -0.01 125 5,947 +8
Total Volume and Open Interest 195,630 1,021,576 +4,178
London Cocoa(LCE)
May18 180419 1842 1849 1826 1838 +2 4,050 69,688 -988
Jul18 180419 1882 1890 1864 1878 +4 12,090 75,071 +1,731
Sep18 180419 1896 1903 1879 1892 +3 5,983 37,544 +1,671
Dec18 180419 1880 1891 1869 1880 +4 3,506 49,002 +102
Mar19 180419 1864 1877 1856 1867 +7 2,356 42,404 -17
May19 180419 1858 1875 1853 1864 +5 770 13,213 +81
Jul19 180419 1870 1875 1855 1863 +3 777 7,573 +10
Total Volume and Open Interest 29,568 301,121 +2,590
London Sugar(LCE)
Aug18 180419 341.10 343.50 339.60 343.20 +2.10 4,821 54,532 +521
Oct18 180419 335.10 337.70 333.50 337.20 +2.30 1,690 17,775 +258
Dec18 180419 338.10 341.40 336.80 340.80 +2.70 430 7,555 +57
Mar19 180419 343.50 347.00 342.30 346.30 +1.90 101 4,702 -11
May19 180419 347.00 351.60 346.60 350.80 +1.30 62 2,486 -18
Total Volume and Open Interest 7,231 89,580 +804
Cotton(ICE)
May18 180419 82.71 83.16 82.56 82.97 +0.23 9,723 14,523 -5,841
Jul18 180419 82.41 82.96 82.27 82.82 +0.21 24,009 129,734 -906
Oct18 180419 79.90 80.66 79.90 80.66 +1.90 0 32 +0
Dec18 180419 78.32 78.74 78.19 78.59 +0.27 5,409 94,893 +1,297
Mar19 180419 78.47 78.67 78.36 78.55 +0.13 395 15,187 +105
May19 180419 78.60 78.67 78.45 78.54 +0.05 126 1,313 +62
Total Volume and Open Interest 39,899 263,078 -5,332
Lumber(CME)
May18 180419 550.6 554.8 546.0 552.2 +1.5 652 4,233 -202
Jul18 180419 535.3 539.7 531.8 536.8 +1.9 359 2,313 +191
Sep18 180419 518.0 527.6 518.0 522.7 +4.3 23 300 +10
Nov18 180419 497.1 505.3 497.1 500.5 +4.5 16 155 +4
Total Volume and Open Interest 1,060 7,085 +13
Crude Oil(NYM)
May18 180419 68.75 69.56 67.98 68.29 -0.18 486,076 86,798 -69,698
Jun18 180419 68.73 69.55 68.00 68.33 -0.14 471,089 552,205 +21,250
Jul18 180419 68.39 69.22 67.75 68.08 -0.07 102,144 233,060 +8,952
Aug18 180419 67.78 68.59 67.21 67.53 -0.02 38,442 154,011 +4,834
Sep18 180419 67.04 67.88 66.59 66.90 +0.03 41,615 230,549 +5,954
Oct18 180419 66.45 67.15 65.96 66.26 +0.06 15,001 122,871 -1,364
Nov18 180419 65.83 66.53 65.34 65.67 +0.08 8,763 82,956 -665
Dec18 180419 65.17 65.94 64.78 65.10 +0.08 59,494 273,870 +3,808
Jan19 180419 64.76 65.32 64.38 64.55 +0.09 16,649 107,815 +6,078
Feb19 180419 64.11 64.64 63.82 63.95 +0.11 14,372 65,282 +3,335
Mar19 180419 63.32 64.05 63.08 63.37 +0.13 12,077 69,370 +2,315
Apr19 180419 62.84 63.37 62.60 62.80 +0.15 5,590 30,088 +679
May19 180419 63.00 63.00 62.10 62.27 +0.17 3,741 28,616 +1,406
Jun19 180419 61.61 62.38 61.47 61.77 +0.20 13,230 131,323 +1,439
Jul19 180419 61.26 61.28 61.26 61.26 +0.23 1,395 24,548 -217
Aug19 180419 60.77 60.77 60.77 60.77 +0.25 1,088 18,651 -21
Total Volume and Open Interest 1,314,171 2,596,578 -8,422
e-miNY Crude Oil(NYM)
May18 180419 68.750 69.550 67.975 68.300 -0.175 12,950 2,440 -167
Jun18 180419 68.725 69.550 68.000 68.325 -0.150 2,293 1,264 +227
Jul18 180419 68.375 69.200 67.825 68.075 -0.075 115 204 -11
Aug18 180419 67.725 68.500 67.325 67.525 -0.025 0 122 +0
Sep18 180419 67.475 67.800 66.675 66.900 +0.025 4 71 +2
Oct18 180419 67.000 67.000 66.250 66.250 +0.050 1 24 +0
Nov18 180419 66.100 66.425 65.675 65.675 +0.075 6 109 +0
Dec18 180419 65.350 65.850 64.950 65.100 +0.075 14 162 +0
Jan19 180419 65.000 65.000 64.475 64.550 +0.100 2 74 +0
Feb19 180419 64.500 64.500 63.950 63.950 +0.100 2 42 +0
Total Volume and Open Interest 15,396 4,604 +52
NY Harbor ULSD(NYM)
May18 180419 210.07 212.85 209.41 210.94 +1.83 74,581 69,016 -3,686
Jun18 180419 209.90 212.44 209.09 210.42 +1.59 70,382 130,653 +4,816
Jul18 180419 209.63 212.13 208.90 210.10 +1.42 36,426 71,463 +1,822
Aug18 180419 209.50 211.97 208.79 209.87 +1.26 17,565 27,612 -672
Sep18 180419 209.50 212.12 208.97 209.94 +1.17 14,266 35,645 +347
Oct18 180419 209.52 212.11 209.09 210.04 +1.12 6,106 15,951 +1,177
Nov18 180419 210.59 212.01 209.11 210.02 +1.08 3,804 10,393 +425
Dec18 180419 209.62 211.77 208.85 209.74 +1.03 9,708 48,989 +54
Jan19 180419 209.37 211.49 208.74 209.55 +1.00 742 9,762 +139
Feb19 180419 208.62 210.88 208.13 208.94 +1.04 709 3,939 +75
Mar19 180419 207.05 209.56 207.01 207.70 +1.11 309 2,760 +14
Apr19 180419 205.14 207.71 205.07 205.92 +1.19 244 2,775 -13
May19 180419 204.67 205.91 204.67 204.67 +1.33 169 1,371 -144
Jun19 180419 204.11 205.39 202.86 203.78 +1.50 1,013 6,915 +490
Total Volume and Open Interest 236,099 444,457 +4,895
RBOB Gasoline(NYM)
May18 180419 207.40 209.28 206.65 207.74 +0.91 70,011 73,007 -8,746
Jun18 180419 208.02 209.90 207.26 208.28 +0.86 62,995 141,658 +9,792
Jul18 180419 207.63 209.69 207.09 208.07 +0.92 21,762 65,921 +1,279
Aug18 180419 206.80 208.64 206.06 207.00 +0.92 12,722 35,433 -1,013
Sep18 180419 204.91 206.81 204.24 205.14 +0.94 14,064 41,616 -733
Oct18 180419 191.89 193.65 191.14 192.10 +0.91 4,551 25,126 -112
Nov18 180419 188.79 189.80 187.32 188.26 +0.88 3,250 20,519 +528
Dec18 180419 185.53 187.03 184.48 185.37 +0.84 5,357 32,249 +313
Jan19 180419 183.63 185.68 183.28 184.15 +0.81 1,601 12,140 +313
Feb19 180419 184.75 185.50 183.18 184.08 +0.81 635 2,930 -45
Total Volume and Open Interest 198,011 461,935 +1,852
e-miNY RBOB Gasoline(NYM)
May18 180419 207.74 207.74 207.74 207.74 +0.91 0 1 +0
Jun18 180419 208.28 208.28 208.28 208.28 +0.86      
Jul18 180419 208.07 208.07 208.07 208.07 +0.92      
Aug18 180419 207.00 207.00 207.00 207.00 +0.92      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180419 2.744 2.751 2.658 2.660 -0.079 94,016 144,801 -18,092
Jun18 180419 2.775 2.777 2.693 2.695 -0.073 50,723 252,626 +3,725
Jul18 180419 2.817 2.823 2.741 2.743 -0.071 19,528 183,333 +161
Aug18 180419 2.832 2.837 2.758 2.760 -0.068 6,801 61,765 +359
Sep18 180419 2.818 2.823 2.743 2.746 -0.068 11,146 145,955 -215
Oct18 180419 2.835 2.837 2.757 2.760 -0.068 18,078 122,206 +248
Nov18 180419 2.879 2.880 2.807 2.810 -0.067 8,902 50,195 +811
Dec18 180419 3.000 3.001 2.929 2.932 -0.068 6,254 58,272 +1,220
Jan19 180419 3.094 3.094 3.013 3.016 -0.070 9,526 80,542 -338
Feb19 180419 3.054 3.054 2.978 2.980 -0.070 2,862 37,037 +193
Mar19 180419 2.942 2.942 2.866 2.868 -0.072 6,768 73,394 +907
Apr19 180419 2.658 2.663 2.581 2.585 -0.075 7,027 84,412 +922
May19 180419 2.626 2.626 2.549 2.553 -0.071 3,312 32,517 +392
Jun19 180419 2.645 2.645 2.577 2.580 -0.070 967 15,059 -145
Jul19 180419 2.675 2.675 2.607 2.611 -0.069 1,327 14,653 +558
Aug19 180419 2.668 2.670 2.614 2.618 -0.067 510 13,668 +14
Total Volume and Open Interest 251,405 1,478,529 -7,542
Brent Crude Oil(ICE)
Jun18 180419 73.72 74.75 73.46 73.78 +0.30 315,036 405,956 -28,468
Jul18 180419 73.11 74.06 72.78 73.11 +0.27 167,134 465,286 +13,078
Aug18 180419 72.51 73.46 72.22 72.54 +0.26 90,168 226,124 +8,459
Sep18 180419 71.92 72.87 71.67 72.01 +0.30 66,340 179,940 +1,775
Oct18 180419 71.34 72.27 71.11 71.47 +0.34 31,121 122,738 +2,639
Nov18 180419 70.81 71.74 70.63 70.98 +0.37 20,392 101,783 +1,069
Dec18 180419 70.32 71.22 70.09 70.48 +0.39 86,463 271,553 +2,252
Jan19 180419 69.81 70.70 69.63 70.00 +0.40 9,300 59,885 +1,046
Feb19 180419 69.46 70.20 69.22 69.54 +0.42 6,815 39,517 -1,100
Mar19 180419 69.48 69.48 69.06 69.06 +0.43 5,614 42,476 -205
Apr19 180419 68.59 68.59 68.59 68.59 +0.43 5,033 17,300 +490
May19 180419 68.12 68.12 68.12 68.12 +0.43 4,532 21,184 +834
Jun19 180419 67.38 68.26 67.32 67.67 +0.44 21,858 89,282 +45
Jul19 180419 67.27 67.27 67.27 67.27 +0.46 2,015 25,809 +591
Total Volume and Open Interest 867,287 2,505,741 +4,901
Gas Oil(ICE)
May18 180419 642.50 651.75 640.50 651.00 +11.75 119,219 162,815 -19,175
Jun18 180419 639.25 648.25 637.25 647.25 +11.75 122,765 211,400 -1,528
Jul18 180419 636.25 645.75 635.00 644.50 +11.50 79,072 119,430 -16,395
Aug18 180419 635.00 644.00 633.75 643.00 +11.50 25,903 47,021 -3,738
Sep18 180419 634.00 642.75 632.75 641.75 +11.25 22,612 58,281 +1,341
Oct18 180419 633.25 641.75 631.75 640.75 +11.50 15,626 49,949 +3,442
Nov18 180419 630.25 638.25 628.75 637.50 +11.50 3,776 21,088 +489
Dec18 180419 627.00 635.50 625.75 634.50 +11.25 27,047 100,831 -1,417
Jan19 180419 625.00 632.50 623.25 631.75 +11.00 3,334 22,396 +1,115
Feb19 180419 623.25 630.25 621.25 629.75 +11.00 2,530 17,988 +365
Total Volume and Open Interest 434,431 989,735 -35,002
Ethanol(CBOT)
May18 180419 1.506 1.510 1.496 1.508 +0.006 277 754 -131
Jun18 180419 1.493 1.500 1.486 1.500 +0.009 46 595 +22
Jul18 180419 1.494 1.494 1.489 1.493 unch 0 429 +0
Aug18 180419 1.493 1.495 1.493 1.495 unch 0 28 +0
Sep18 180419 1.490 1.494 1.490 1.494 unch 0 134 +0
Oct18 180419 1.489 1.489 1.489 1.489 unch 0 27 +0
Nov18 180419 1.479 1.479 1.479 1.479 unch 0 16 +0
Dec18 180419 1.471 1.471 1.471 1.471 unch 0 38 +0
Total Volume and Open Interest 323 2,021 -109
WTI Crude Oil(ICE)
May18 180419 68.88 69.51 68.02 68.29 -0.18 44,994 37,150 -4,855
Jun18 180419 68.75 69.56 68.01 68.33 -0.14 76,143 107,064 +2,128
Jul18 180419 68.44 69.23 67.76 68.08 -0.07 35,647 62,159 +2,119
Aug18 180419 67.83 68.61 67.21 67.53 -0.02 18,940 31,648 +2,675
Sep18 180419 67.14 67.91 66.58 66.90 +0.03 10,165 41,199 +2,007
Oct18 180419 66.46 67.21 66.05 66.26 +0.06 4,100 17,235 +862
Nov18 180419 65.97 66.57 65.38 65.67 +0.08 1,653 15,910 -19
Dec18 180419 65.38 65.97 64.82 65.10 +0.08 15,604 122,819 +1,037
Jan19 180419 65.03 65.38 64.40 64.55 +0.09 702 9,566 -81
Feb19 180419 63.95 63.95 63.95 63.95 +0.11 1,084 8,452 +692
Mar19 180419 63.37 63.37 63.37 63.37 +0.13 1,540 10,608 +510
Apr19 180419 62.80 62.80 62.80 62.80 +0.15 822 3,190 +499
May19 180419 62.27 62.27 62.27 62.27 +0.17 772 5,152 +501
Jun19 180419 61.90 62.23 61.58 61.77 +0.20 2,924 36,097 +369
Jul19 180419 61.26 61.26 61.26 61.26 +0.23 158 2,119 -76
Aug19 180419 60.77 60.77 60.77 60.77 +0.25 117 1,965 +78
Total Volume and Open Interest 220,542 623,188 +8,468
US Dollar Index(ICE)
Jun18 180419 89.355 89.710 89.235 89.695 +0.347 14,989 33,082 +152
Sep18 180419 88.950 89.260 88.865 89.260 +0.333 106 1,121 -7
Dec18 180419 88.425 88.805 88.415 88.805 +0.332 3 396 +3
Total Volume and Open Interest 15,098 34,609 +148
Australian Dollar(CME)
Jun18 180419 77.87 78.13 77.19 77.24 -0.61 72,452 97,673 -569
Sep18 180419 77.99 78.14 77.27 77.29 -0.61 33 799 +3
Dec18 180419 77.36 77.36 77.36 77.36 -0.61 0 390 +0
Total Volume and Open Interest 73,253 99,720 -347
British Pound(CME)
Jun18 180419 142.40 142.79 141.00 141.10 -1.29 121,502 202,778 +3,004
Sep18 180419 143.00 143.34 141.61 141.70 -1.27 144 687 +32
Dec18 180419 143.51 143.76 142.25 142.29 -1.31 1 134 +0
Total Volume and Open Interest 123,961 205,523 +3,240
Canadian Dollar(CME)
Jun18 180419 79.30 79.55 78.97 79.01 -0.24 64,946 121,391 -3,828
Sep18 180419 79.45 79.62 79.15 79.16 -0.24 85 2,696 +9
Dec18 180419 79.62 79.72 79.29 79.29 -0.25 64 3,551 -43
Mar19 180419 79.41 79.79 79.41 79.41 -0.25 3 78 +3
Total Volume and Open Interest 65,470 128,020 -4,060
Japanese Yen(CME)
Jun18 180419 93.62 93.64 93.34 93.44 -0.14 83,736 145,185 -571
Sep18 180419 94.23 94.23 93.97 94.06 -0.15 71 855 +12
Dec18 180419 94.70 94.78 94.70 94.78 -0.14 1 532 +0
Total Volume and Open Interest 84,451 147,319 -422
Swiss Franc(CME)
Jun18 180419 103.73 103.94 103.31 103.34 -0.43 25,219 58,876 +2,756
Sep18 180419 104.69 104.75 104.20 104.20 -0.44 3 82 -3
Dec18 180419 105.14 105.63 105.14 105.14 -0.45 5 40 +0
Total Volume and Open Interest 25,227 59,012 +2,753
EuroFX(CME)
Jun18 180419 124.31 124.53 123.80 123.89 -0.42 191,809 498,773 -4,462
Sep18 180419 125.16 125.43 124.75 124.79 -0.43 258 3,643 -69
Dec18 180419 126.37 126.37 125.69 125.76 -0.42 68 3,478 -5
Total Volume and Open Interest 193,422 509,032 -4,330
Mexican Peso(CME)
May18 180419 541.00 541.00 541.00 541.00 -10.63      
Jun18 180419 548.50 548.88 536.25 538.13 -10.50 38,347 227,776 +1,598
Total Volume and Open Interest 38,351 228,823 +1,600
Brazilian Real(CME)
May18 180419 295.65 295.65 292.95 294.75 -1.30 2,015 24,877 -215
Jun18 180419 294.10 294.30 292.25 294.05 -1.30 30 7,654 +1
Jul18 180419 293.40 293.40 293.40 293.40 -1.25 0 50 +0
Aug18 180419 292.70 292.70 292.70 292.70 -1.15      
Total Volume and Open Interest 2,045 32,634 -214
30-Year T-Bonds(CBOT)
Jun18 180419 144~250 144~300 143~120 143~250 -1~050 242,528 809,521 +8,994
Sep18 180419 143~120 143~170 142~190 142~300 -1~050 1,733 3,412 +1,111
Dec18 180419 142~070 142~070 142~070 142~070 -1~050      
Total Volume and Open Interest 244,261 812,933 +10,105
10-Year T-Notes(CBOT)
Jun18 180419 120~045 120~065 119~230 119~265 -0~100 994,110 3,575,383 +38,356
Sep18 180419 119~270 119~285 119~135 119~160 -0~115 1,772 4,135 +829
Dec18 180419 119~120 119~120 119~120 119~120 -0~115 0 1 +0
Total Volume and Open Interest 995,882 3,579,519 +39,185
5-Year T-Notes(CBOT)
Jun18 180419 113~234 113~244 113~172 113~190 -0~040 577,870 3,515,433 +25,607
Sep18 180419 113~096 113~142 113~076 113~090 -0~042 6,850 11,805 +5,527
Dec18 180419 112~214 112~214 112~214 112~214 -0~042      
Total Volume and Open Interest 584,720 3,527,238 +31,134
2 Year T-Notes(CBOT)
Jun18 180419 106~020 106~026 106~014 106~016 -0~002 358,644 1,994,332 -16,975
Sep18 180419 105~274 105~276 105~272 105~272 -0~004 123 1,140 +122
Dec18 180419 105~172 105~172 105~172 105~172 -0~004      
Total Volume and Open Interest 358,767 1,995,472 -16,853
Eurodollars(CME)
Jun18 180419 97.620 97.630 97.615 97.615 -0.005 236,766 1,689,213 +13,598
Sep18 180419 97.510 97.520 97.500 97.505 -0.005 177,898 1,493,634 +9,284
Dec18 180419 97.375 97.385 97.365 97.375 unch 242,978 2,093,808 -4,345
Mar19 180419 97.275 97.285 97.260 97.270 unch 181,571 1,459,175 +10,535
Jun19 180419 97.180 97.195 97.165 97.175 -0.005 185,900 1,499,375 +13,237
Sep19 180419 97.125 97.130 97.095 97.110 -0.010 140,736 955,210 -6,574
Dec19 180419 97.070 97.075 97.040 97.050 -0.015 223,480 2,134,074 -30,449
Mar20 180419 97.065 97.065 97.020 97.030 -0.020 123,258 972,413 +2,262
Jun20 180419 97.050 97.060 97.005 97.020 -0.025 104,312 927,474 +4,144
Sep20 180419 97.045 97.050 96.995 97.010 -0.030 80,493 672,397 +1,017
Dec20 180419 97.025 97.035 96.975 96.990 -0.030 144,591 868,300 +181
Mar21 180419 97.025 97.035 96.970 96.990 -0.035 79,061 347,765 +6,488
Jun21 180419 97.030 97.040 96.970 96.990 -0.040 49,054 257,457 -3,389
Sep21 180419 97.030 97.035 96.970 96.985 -0.045 41,662 183,313 -5,681
Dec21 180419 97.020 97.025 96.955 96.970 -0.045 41,938 318,300 -6,997
Mar22 180419 97.020 97.025 96.950 96.970 -0.045 30,093 122,176 +2,919
Jun22 180419 97.015 97.020 96.945 96.965 -0.050 16,939 87,072 +163
Sep22 180419 97.015 97.020 96.940 96.960 -0.055 16,342 64,615 +2,424
Total Volume and Open Interest 2,260,206 16,726,092 +37,460
Ultra T-Bond(CBOT)
Jun18 180419 158~05 158~15 156~09 156~29 -1~21 96,141 962,736 +5,150
Sep18 180419 156~01 156~10 155~21 156~06 -1~22 649 3,649 +645
Dec18 180419 156~06 156~06 156~04 156~06 -1~22      
Total Volume and Open Interest 96,790 966,385 +5,795
Ultra 10-Yr T-Note(CBOT)
Jun18 180419 128~175 128~205 127~280 128~025 -0~165 107,346 546,288 -3,400
Sep18 180419 127~120 127~120 127~095 127~120 -0~165      
Dec18 180419 127~120 127~120 127~120 127~120 -0~165      
Total Volume and Open Interest 107,346 546,288 -3,400
30 Day Federal Funds(CBOT)
Apr18 180419 98.310 98.313 98.310 98.313 unch 18,288 342,379 +217
May18 180419 98.305 98.310 98.300 98.305 unch 12,573 183,886 +5,736
Jun18 180419 98.180 98.185 98.180 98.185 +0.005 10,048 174,114 +4,760
Jul18 180419 98.080 98.090 98.080 98.085 +0.005 24,932 301,731 +5,863
Aug18 180419 98.070 98.080 98.070 98.070 unch 32,027 184,319 +2,070
Sep18 180419 98.055 98.060 98.050 98.055 unch 9,314 78,629 +3,999
Total Volume and Open Interest 206,390 2,397,577 +11,800
Japanese Govt Bonds(SGX)
Jun18 180419 150.93 150.93 150.82 150.84 -0.08 1,167 20,373 +73
Sep18 180419 150.84 150.84 150.84 150.84 -0.08      
Dec18 180419 150.84 150.84 150.84 150.84 -0.08      
Total Volume and Open Interest 1,167 20,373 +73
Euro-Buxl(EUREX)
Jun18 180419 164.44 164.52 162.72 162.96 -1.68 38,511 258,032 -9,220
Sep18 180419 169.52 169.52 168.44 168.44 -1.92 448 5,902 +0
Dec18 180419 168.44 168.44 168.44 168.44 -1.92      
Total Volume and Open Interest 38,959 285,455 +12,301
Euro-Bund(EUREX)
Jun18 180419 159.03 159.04 158.06 158.17 -0.88 584,951 1,898,185 -177,179
Sep18 180419 158.77 158.77 157.83 157.94 -0.91 1,647 10,320 -1
Dec18 180419 155.60 155.60 155.52 155.52 -0.83      
Total Volume and Open Interest 586,598 2,145,393 +59,708
Euro-Bobl(EUREX)
Jun18 180419 131.01 131.02 130.70 130.76 -0.25 369,784 1,488,739 -94,852
Sep18 180419 130.16 130.16 130.16 130.16 -0.25 0 103 +0
Dec18 180419 130.16 130.16 130.16 130.16 -0.25      
Total Volume and Open Interest 369,784 1,628,798 +45,104
Euro-Schatz(EUREX)
Jun18 180419 111.89 111.89 111.85 111.86 -0.01 224,236 1,785,887 -74,594
Sep18 180419 111.69 111.69 111.69 111.69 -0.01 0 108 +0
Dec18 180419 111.69 111.69 111.69 111.69 -0.01      
Total Volume and Open Interest 224,236 1,928,072 +67,483
3-Mth Euribor(EUREX)
Jun18 180419 100.330 100.330 100.320 100.325 unch 0 5,100 +0
Sep18 180419 100.320 100.320 100.320 100.320 unch 0 3,426 +0
Dec18 180419 100.310 100.310 100.310 100.310 unch 0 12,918 +0
Total Volume and Open Interest 25 34,055 +2
Long Gilt(LIFFE)
Jun18 180419 122~06 122~06 121~06 121~11 -0~28 185,156 773,874 +10,522
Sep18 180419 120~24 120~24 119~30 120~13 -0~28      
Total Volume and Open Interest 185,156 773,874 +10,522
3-Mth Short Sterling(LIFFE)
Jun18 180419 99.14 99.14 99.12 99.13 -0.01 71,972 721,552 -1,415
Sep18 180419 99.06 99.06 99.03 99.04 -0.02 57,712 488,638 -11,083
Dec18 180419 98.97 98.98 98.95 98.95 -0.02 64,592 502,489 -3,856
Mar19 180419 98.90 98.91 98.87 98.87 -0.03 35,923 368,422 +4,014
Jun19 180419 98.83 98.83 98.78 98.79 -0.03 37,282 364,746 -2,158
Sep19 180419 98.76 98.76 98.71 98.72 -0.03 48,774 212,053 +6,052
Total Volume and Open Interest 554,649 3,837,133 +2,105
3-Mth Euribor(LIFFE)
Jun18 180419 100.325 100.325 100.320 100.320 unch 30,794 553,871 -624
Sep18 180419 100.320 100.320 100.315 100.315 unch 27,562 550,349 +1,031
Dec18 180419 100.305 100.305 100.300 100.300 unch 41,929 538,141 -4,623
Total Volume and Open Interest 546,235 4,991,186 +11,926
3-Mth Aus T-Bills(SFE)
Jun18 180419 98.02 98.02 97.98 98.00 -0.02 24,449 192,580 +1,199
Sep18 180419 98.02 98.02 97.99 98.01 -0.01 25,523 274,091 +4,165
Dec18 180419 97.96 97.97 97.93 97.95 -0.01 29,514 220,773 -2,103
Mar19 180419 97.87 97.88 97.83 97.86 -0.01 33,702 159,676 -824
Jun19 180419 97.77 97.79 97.74 97.77 unch 17,466 112,242 +1,152
Sep19 180419 97.68 97.70 97.65 97.68 unch 10,948 104,643 +2,187
Dec19 180419 97.60 97.63 97.57 97.60 unch 9,770 71,645 +2,907
Mar20 180419 97.53 97.55 97.49 97.52 -0.01 3,251 37,908 +201
Jun20 180419 97.47 97.49 97.43 97.46 unch 53 3,147 +3
Sep20 180419 97.42 97.42 97.37 97.41 unch 74 3,710 +74
Total Volume and Open Interest 154,750 1,183,072 +8,961
10-Year Aus T-Bonds(SFE)
Jun18 180419 97.24 97.26 97.19 97.21 -0.03 114,858 1,134,281 +1,464
Sep18 180419 97.22 97.22 97.22 97.22 -0.03 160 362 +160
Total Volume and Open Interest 115,018 1,134,643 +1,624
3-Year Aus T-Bonds(SFE)
Jun18 180419 97.74 97.75 97.69 97.73 -0.01 121,827 961,498 +798
Sep18 180419 97.72 97.72 97.72 97.72 -0.04      
Total Volume and Open Interest 121,827 961,498 +798
Gold(CMX)
Apr18 180419 1348.6 1355.2 1341.6 1346.8 -4.4 409 940 -348
Jun18 180419 1352.4 1357.7 1343.2 1348.8 -4.7 276,632 383,247 +504
Aug18 180419 1358.4 1363.9 1349.8 1355.0 -4.7 3,100 49,614 +749
Oct18 180419 1363.5 1367.7 1356.0 1361.2 -4.7 2,331 8,200 -180
Dec18 180419 1372.6 1376.3 1362.3 1367.7 -4.7 3,607 54,063 +301
Feb19 180419 1380.2 1380.2 1373.0 1374.1 -4.7 259 2,630 -3
Apr19 180419 1380.5 1380.5 1380.5 1380.5 -4.7 824 2,911 +117
Jun19 180419 1391.6 1393.2 1387.3 1387.3 -4.7 58 2,656 -3
Aug19 180419 1393.9 1393.9 1393.9 1393.9 -4.7 0 70 +0
Oct19 180419 1400.7 1400.7 1400.7 1400.7 -4.7 0 31 -1
Dec19 180419 1405.6 1407.5 1405.6 1407.5 -4.7 260 3,312 -27
Feb20 180419 1414.1 1414.1 1414.1 1414.1 -4.7      
Total Volume and Open Interest 287,880 510,229 +1,101
Silver(CMX)
May18 180419 1721.5 1736.0 1709.0 1723.9 -0.9 89,705 95,993 -2,044
Jul18 180419 1727.0 1742.5 1716.0 1730.5 -1.0 14,606 81,015 +2,160
Sep18 180419 1729.5 1751.0 1725.0 1739.1 -1.0 2,552 14,289 +116
Dec18 180419 1750.5 1764.0 1738.5 1751.9 -1.1 1,659 20,225 +173
Mar19 180419 1767.5 1776.0 1755.0 1764.6 -1.5 88 648 +2
May19 180419 1774.6 1774.6 1774.6 1774.6 -1.5 0 127 +0
Jul19 180419 1784.0 1784.0 1782.0 1783.9 -1.5 5 593 +5
Total Volume and Open Interest 108,682 214,297 +297
Platinum(NYMEX)
Apr18 180419 947.8 947.8 933.7 933.7 -5.8 4 11 -2
Jul18 180419 945.0 957.4 935.4 940.1 -5.7 20,982 71,593 -109
Oct18 180419 956.7 959.0 941.0 945.5 -5.4 201 4,362 +45
Jan19 180419 962.0 962.0 948.7 951.7 -5.8 6 54 +1
Total Volume and Open Interest 21,300 76,193 +34
Palladium(NYMEX)
Jun18 180419 1027.60 1047.75 1013.35 1026.45 -8.50 6,978 19,352 +175
Sep18 180419 1018.25 1039.45 1007.15 1018.50 -9.00 295 3,564 +170
Dec18 180419 1035.40 1035.40 1013.20 1013.20 -9.00 7 241 +2
Total Volume and Open Interest 7,280 23,165 +347
Copper(CMX)
May18 180419 316.15 319.55 311.20 313.20 -2.65 90,610 68,783 -4,269
Jul18 180419 318.35 321.80 313.50 315.40 -2.75 21,619 84,358 +6,035
Sep18 180419 320.20 323.40 315.30 317.20 -2.70 5,013 28,315 +427
Dec18 180419 322.40 325.70 317.60 319.65 -2.55 2,806 29,026 -4
Mar19 180419 325.35 327.15 321.10 321.80 -2.40 374 9,436 -95
Total Volume and Open Interest 121,859 240,008 +2,019
E-mini DJIA Index(CBOT)
Jun18 180419 24742 24781 24514 24637 -96 176,912 98,857 +398
Sep18 180419 24783 24799 24537 24657 -96 529 2,408 +20
Dec18 180419 24680 24793 24593 24686 -92 78 277 +76
Mar19 180419 24695 24695 24695 24695 -95 0 1 +0
Total Volume and Open Interest 177,519 101,543 +494
S & P 500(CME)
Jun18 180419 2711.10 2712.70 2682.00 2693.10 -16.60 2,972 69,638 -122
Sep18 180419 2698.10 2698.10 2690.50 2698.10 -16.40 0 7,527 +0
Dec18 180419 2702.00 2702.00 2694.70 2702.00 -16.70 0 300 +0
Mar19 180419 2708.10 2708.10 2700.90 2708.10 -16.80      
Total Volume and Open Interest 2,972 77,465 -122
S & P 500 E-Mini(CME)
Jun18 180419 2711.75 2713.25 2681.50 2693.00 -16.75 1,251,766 2,880,705 +11,965
Sep18 180419 2716.50 2717.50 2686.50 2698.00 -16.50 6,342 86,883 +1,097
Dec18 180419 2720.25 2721.00 2692.75 2702.00 -16.75 996 39,990 +86
Mar19 180419 2708.00 2708.00 2700.75 2708.00 -17.00 5 113 -1
Total Volume and Open Interest 1,259,109 3,007,691 +13,147
NASDAQ 100 E-Mini(CME)
Jun18 180419 6855.25 6866.25 6755.25 6780.00 -63.50 325,724 227,739 +1,535
Sep18 180419 6882.50 6891.50 6782.00 6806.25 -63.75 671 10,395 -106
Dec18 180419 6910.00 6910.75 6813.75 6832.00 -65.25 57 95 +33
Total Volume and Open Interest 326,452 238,235 +1,462
S&P Midcap 400(CME) e-Mini
Jun18 180419 1926.50 1929.00 1905.30 1914.10 -9.90 12,064 76,182 -47
Sep18 180419 1919.10 1931.70 1912.00 1919.10 -11.10 0 3 +0
Dec18 180419 1922.80 1922.80 1922.80 1922.80 -9.80      
Total Volume and Open Interest 12,064 76,185 -47
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180419 16.25 17.15 16.25 16.58 +0.15 144,256 179,537 +11,781
Jun18 180419 16.60 17.19 16.55 16.83 +0.15 40,122 53,637 +925
Jul18 180419 17.05 17.51 17.01 17.23 +0.10 20,478 35,634 +2,543
Total Volume and Open Interest 322,840 354,551 -29,606
S & P 600(CME)
Jun18 180419 968.10 968.10 968.10 968.10 -7.40      
Sep18 180419 969.00 969.00 969.00 969.00 -7.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180419 1590.10 1591.00 1570.20 1575.10 -12.60 4,799 9,697 -69
Total Volume and Open Interest 4,799 9,697 -69
Nikkei 225(CME)
Jun18 180419 22180 22375 22070 22160 -15 9,331 44,637 -546
Sep18 180419 22120 22350 22115 22155 -20 1 14 -1
Total Volume and Open Interest 9,332 44,651 -547
Nikkei 225(SGX)
Jun18 180419 22150 22355 22095 22160 unch 54,596 149,772 +689
Sep18 180419 22195 22195 22120 22120 -5 0 531 +0
Dec18 180419 22000 22025 21985 21985 unch 0 3,461 +0
Total Volume and Open Interest 54,596 166,436 +689
Nikkei 225 Mini(JPX)
Jun18 180419 22170 22355 22090 22200 +20 602,022 416,065 +3,563
Sep18 180419 22115 22305 22040 22160 +20 5,245 11,019 +107
Dec18 180419 21970 22140 21880 21990 +20 108 2,885 +12
Total Volume and Open Interest 636,898 455,561 +4,302
Nikkei 225(JPX)
Jun18 180419 22170 22360 22090 22200 +20 41,554 312,694 -356
Sep18 180419 22110 22300 22040 22160 +20 273 9,514 +23
Dec18 180419 21890 22080 21890 21990 +20 7 43,902 +500
Total Volume and Open Interest 41,844 417,723 +177
Nikkei 225(CME) Yen
Jun18 180419 22160 22355 22050 22140 -15 28,995 65,718 +1,672
Sep18 180419 22040 22265 22020 22085 -15 1 3 -1
Dec18 180419 21860 21860 21860 21860 -15      
Total Volume and Open Interest 28,996 65,721 +1,671
Nikkei 225(CME) e-Mini Yen
Jun18 180419 22110 22170 22070 22140 -10 0 24 +0
Sep18 180419 22090 22090 22090 22090 -10      
Dec18 180419 21860 21860 21860 21860 -10      
Total Volume and Open Interest 0 24 +0
CAC 40(EURONEXT)
Apr18 180419 5383.5 5397.0 5375.0 5390.0 +12.0 220,774 301,109 -2,071
May18 180419 5328.5 5338.5 5316.5 5332.0 +12.0 157,007 172,514 +117,922
Jun18 180419 5271.0 5275.0 5259.0 5270.5 +12.0 328 32,877 +73
Total Volume and Open Interest 378,109 536,514 +115,924
Hang Seng Index(HKFE)
Apr18 180419 30329 30791 30214 30758 +445 235,251 113,423 +2,241
May18 180419 30148 30621 30057 30591 +449 1,927 3,601 +534
Jun18 180419 29968 30520 29968 30495 +452 567 10,044 -42
Total Volume and Open Interest 238,344 135,372 +2,889
DAX(EUREX)
Jun18 180419 12606.5 12630.5 12534.5 12578.0 -28.5 101,463 108,207 -18,467
Sep18 180419 12608.0 12608.0 12530.0 12562.0 -28.5 163 3,141 -13
Dec18 180419 12548.0 12548.0 12548.0 12548.0 -28.5 62 177 -20
Total Volume and Open Interest 101,688 127,478 -2,547
Mini-DAX(EUREX)
Jun18 180419 12604.0 12629.0 12535.0 12578.0 -28.5 30,734 9,738 -3,645
Sep18 180419 12597.0 12597.0 12526.0 12562.0 -28.5 56 641 -23
Dec18 180419 12548.0 12548.0 12548.0 12548.0 -28.5 2 5 -1
Total Volume and Open Interest 30,792 13,901 -152
DJ EuroSTOXX 50(EUREX)
Jun18 180419 3418 3423 3398 3412 -6 747,655 3,586,551 -50,852
Sep18 180419 3410 3410 3391 3402 -6 64 140,928 +10,517
Dec18 180419 3385 3385 3385 3385 -6 4 15,911 -1
Total Volume and Open Interest 747,723 3,743,390 -40,336
Swiss Market Index(EUREX)
Jun18 180419 8771 8804 8716 8745 -8 35,746 264,591 -9,357
Sep18 180419 8753 8769 8695 8717 -8 40 449 -13
Dec18 180419 8700 8700 8700 8700 -8 0 14 +0
Total Volume and Open Interest 35,786 273,842 -582
FT-SE 100(EURONEXT)
Jun18 180419 7268.00 7301.00 7240.50 7274.00 +16.50 81,655 632,628 -4,614
Sep18 180419 7205.50 7225.00 7184.00 7206.50 +16.50 30 130 +16
Dec18 180419 7172.00 7172.00 7172.00 7172.00 +16.50 0 1,042 +0
Total Volume and Open Interest 81,685 633,800 -4,598
SPI 200(SFE)
Jun18 180419 5839.0 5887.0 5836.0 5854.0 +16.0 39,678 273,322 -877
Sep18 180419 5795.0 5795.0 5795.0 5795.0 +16.0 93 2,669 -93
Dec18 180419 5783.0 5783.0 5783.0 5783.0 +16.0 0 3,169 +0
Total Volume and Open Interest 40,762 281,852 -374
FTSE MIB(ISE)
Jun18 180419 23300.00 23350.00 23225.00 23305.00 +13.00 25,432 45,441 +1,590
Sep18 180419 23150.00 23220.00 23135.00 23165.00 +13.00 53 82 +3
Dec18 180419 23090.00 23120.00 23038.00 23038.00 +18.00 5 6 -1
Total Volume and Open Interest 25,490 45,529 +1,592
KOSPI 200(KFE)
Jun18 180419 319.00 321.20 318.40 320.15 +1.40 158,154 234,425 +541
Sep18 180419 329.85 329.85 318.90 320.55 +1.35 76 10,262 +46
Dec18 180419 322.05 322.05 322.05 322.05 +2.90 1 36,951 -101
Total Volume and Open Interest 158,253 308,228 +508
GSCI(CME)
May18 180419 477.65 478.75 472.70 473.35 -1.50 19 15,385 +11
Jun18 180419 473.75 473.75 473.75 473.75 -1.50      
Jul18 180419 471.40 471.40 471.40 471.40 +12.15      
Total Volume and Open Interest 19 15,385 +11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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