Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon April 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180423 1027.50 1033.25 1017.25 1020.75 -8.00 95,799 162,814 -29,154
Jul18 180423 1038.75 1045.00 1029.00 1032.25 -8.00 114,382 428,025 +3,512
Aug18 180423 1040.25 1046.25 1031.00 1034.50 -7.50 5,908 40,690 +688
Sep18 180423 1036.25 1041.50 1027.75 1030.75 -6.75 2,206 14,751 +145
Nov18 180423 1033.00 1039.50 1025.75 1028.25 -6.75 36,872 222,415 +3,584
Jan19 180423 1038.25 1044.00 1030.75 1033.75 -6.00 4,209 28,830 +899
Mar19 180423 1028.50 1033.75 1021.00 1025.25 -3.75 2,573 32,472 +219
May19 180423 1031.25 1032.50 1020.25 1024.25 -3.25 897 6,375 -151
Jul19 180423 1036.00 1037.25 1025.00 1028.50 -4.00 657 10,878 +104
Aug19 180423 1028.50 1028.50 1025.75 1025.75 -3.50 0 146 +0
Sep19 180423 1008.75 1008.75 1008.75 1008.75 -3.50 0 42 +0
Nov19 180423 998.25 1003.75 993.25 997.00 -1.50 398 6,770 -9
Jan20 180423 999.25 999.25 999.25 999.25 -1.75 0 42 +0
Mar20 180423 993.75 993.75 993.75 993.75 -1.50 0 14 +0
Total Volume and Open Interest 263,902 954,389 -20,164
Soybean Meal(CBOT)
May18 180423 374.10 376.70 370.90 371.80 -2.30 43,438 64,225 -7,575
Jul18 180423 379.10 381.30 375.30 376.20 -2.40 48,442 241,343 +98
Aug18 180423 379.60 381.00 375.30 376.10 -2.40 13,659 32,818 -1,139
Sep18 180423 378.70 379.60 374.80 375.20 -2.20 8,526 26,443 +1,634
Oct18 180423 377.20 377.60 373.40 373.80 -2.10 5,010 29,592 +1,545
Dec18 180423 374.50 376.20 371.80 372.70 -1.80 19,513 82,437 +3,024
Jan19 180423 372.50 373.40 369.50 370.10 -1.80 1,629 12,025 +316
Mar19 180423 363.40 363.40 360.00 360.80 -1.40 1,751 14,546 +346
May19 180423 358.50 358.50 356.30 357.00 -0.90 236 7,205 -6
Jul19 180423 357.30 357.80 356.30 356.90 -0.60 941 4,810 +105
Total Volume and Open Interest 143,169 521,480 -1,657
Soybean Oil(CBOT)
May18 180423 31.26 31.40 30.89 31.04 -0.26 34,223 85,432 -11,661
Jul18 180423 31.52 31.65 31.15 31.30 -0.26 39,345 225,546 +2,307
Aug18 180423 31.61 31.77 31.29 31.43 -0.25 6,378 34,805 +2,353
Sep18 180423 31.75 31.92 31.46 31.59 -0.24 3,372 27,521 +90
Oct18 180423 31.95 32.07 31.64 31.74 -0.22 899 20,947 -96
Dec18 180423 32.25 32.43 32.00 32.10 -0.22 8,139 89,195 +5
Jan19 180423 32.56 32.68 32.25 32.36 -0.20 913 15,819 -228
Mar19 180423 32.80 32.96 32.57 32.67 -0.18 2,732 13,510 +1,018
May19 180423 33.17 33.26 32.87 32.99 -0.15 130 3,541 +5
Jul19 180423 33.23 33.48 33.14 33.25 -0.15 176 2,860 +56
Total Volume and Open Interest 96,314 522,627 -6,151
Canola(WCE)
May18 180423 534.8 539.4 532.5 539.2 +4.4 9,540 21,423 -933
Jul18 180423 533.1 536.8 531.1 536.0 +2.2 18,322 93,047 +2,899
Nov18 180423 519.1 521.9 517.1 521.3 +1.4 4,551 88,299 +1,648
Jan19 180423 521.4 526.0 521.3 525.5 +1.6 355 8,528 +29
Mar19 180423 524.6 528.0 524.6 527.5 +1.9 51 1,361 +41
Total Volume and Open Interest 32,820 212,984 +3,685
Corn(CBOT)
May18 180423 376.50 379.25 376.25 378.50 +2.00 113,015 297,963 -21,327
Jul18 180423 385.25 388.00 385.25 387.50 +2.00 108,810 702,969 +11,612
Sep18 180423 393.00 395.50 392.75 395.00 +2.00 32,316 239,597 +897
Dec18 180423 402.25 405.00 402.25 404.25 +1.75 37,892 423,595 +2,364
Mar19 180423 410.25 412.50 410.00 412.00 +1.75 4,782 88,848 +362
May19 180423 415.50 416.25 414.50 416.00 +1.50 1,493 21,577 -216
Jul19 180423 419.00 420.50 418.25 419.75 +1.25 1,497 35,208 +442
Sep19 180423 407.75 407.75 406.00 407.00 +1.00 316 6,110 +100
Dec19 180423 408.25 410.50 408.25 410.00 +1.50 1,177 31,690 +630
Mar20 180423 417.50 418.00 417.50 418.00 +1.25 15 942 +0
Total Volume and Open Interest 301,347 1,849,879 -5,111
Wheat(CBOT)
May18 180423 464.25 469.00 458.75 461.50 -1.75 43,868 63,578 -9,508
Jul18 180423 478.00 483.25 472.25 474.50 -2.75 61,810 221,760 +7,840
Sep18 180423 496.25 501.50 491.00 493.25 -2.50 13,061 69,730 +409
Dec18 180423 521.00 525.50 515.00 517.75 -2.25 8,328 81,802 +1,562
Mar19 180423 538.75 543.75 534.00 536.75 -2.00 1,635 27,354 +318
May19 180423 546.00 552.75 543.25 545.00 -2.50 2,464 4,967 +2,041
Total Volume and Open Interest 131,756 478,937 +2,994
Wheat(KCBT)
May18 180423 482.75 489.75 480.00 483.25 +0.50 14,146 32,751 -2,984
Jul18 180423 500.75 509.00 499.00 502.75 +0.75 25,656 126,084 +2,369
Sep18 180423 520.50 527.00 518.00 520.50 unch 8,938 47,957 -196
Dec18 180423 546.00 553.00 543.50 546.25 -0.50 5,470 37,429 +315
Mar19 180423 562.75 570.75 561.50 563.25 -1.25 1,306 15,689 -88
May19 180423 571.50 579.00 570.00 570.75 -2.25 643 1,453 -26
Jul19 180423 582.50 582.50 572.00 572.75 -3.75 435 2,994 +156
Total Volume and Open Interest 56,598 264,847 -450
Wheat(MGE)
May18 180423 600.50 603.50 587.75 588.00 -12.00 5,820 14,267 -2,896
Jul18 180423 605.00 609.50 594.75 595.00 -10.75 6,284 29,369 +385
Sep18 180423 611.00 613.25 601.75 602.00 -9.50 1,234 9,657 +253
Dec18 180423 621.75 622.00 615.00 615.25 -7.25 579 7,271 -78
Mar19 180423 630.25 633.00 628.00 628.00 -3.75 183 1,499 +16
May19 180423 637.00 637.25 635.25 635.25 -2.25 5 235 +2
Total Volume and Open Interest 14,107 62,496 -2,316
Oats(CBOT)
May18 180423 232.75 235.00 221.75 226.75 -5.75 819 1,881 -676
Jul18 180423 235.50 236.50 220.75 227.75 -8.25 749 3,493 +557
Sep18 180423 242.50 242.50 230.00 234.75 -8.00 8 96 +0
Dec18 180423 251.00 251.00 240.00 245.25 -8.25 17 673 +8
Total Volume and Open Interest 1,593 6,173 -111
Rough Rice(CBOT)
May18 180423 13.00 13.13 12.90 13.06 +0.07 487 3,079 -324
Jul18 180423 13.02 13.18 13.01 13.15 +0.08 481 4,166 +297
Sep18 180423 12.13 12.20 12.13 12.20 +0.03 130 2,110 +65
Nov18 180423 12.15 12.16 12.15 12.16 +0.11 0 33 +0
Total Volume and Open Interest 1,098 9,390 +38
Live Cattle(CME)
Apr18 180423 119.830 121.800 119.635 121.730 +2.380 4,920 7,496 -2,352
Jun18 180423 104.550 105.480 104.300 104.885 +1.155 31,109 152,272 -188
Aug18 180423 104.300 105.250 104.135 105.080 +1.280 12,727 84,191 +1,021
Oct18 180423 108.500 109.285 108.430 109.100 +0.950 8,439 51,480 +230
Dec18 180423 112.830 113.680 112.785 113.580 +0.900 5,906 32,399 +664
Feb19 180423 114.385 115.350 114.300 115.150 +0.900 2,489 10,166 +603
Total Volume and Open Interest 66,836 346,023 +684
Feeder Cattle(CME)
Apr18 180423 139.250 139.750 138.830 139.035 +1.735 979 2,860 -186
May18 180423 140.500 141.250 139.950 140.600 +1.270 6,932 14,009 -917
Aug18 180423 145.300 147.450 145.185 147.130 +2.630 5,172 20,735 +974
Sep18 180423 146.000 147.950 146.000 147.685 +2.105 1,209 4,620 +357
Oct18 180423 146.900 148.235 146.630 148.050 +1.850 891 4,165 +189
Nov18 180423 146.500 147.735 146.235 147.650 +1.850 331 1,818 +98
Jan19 180423 142.750 143.880 142.550 143.630 +1.780 124 1,751 +74
Total Volume and Open Interest 15,654 49,977 +597
Lean Hogs(CME)
May18 180423 69.430 69.430 67.750 68.000 -1.950 318 3,546 -74
Jun18 180423 76.750 77.300 76.100 76.385 -1.165 18,749 92,929 -1,523
Jul18 180423 79.285 79.550 78.500 78.900 -1.135 10,817 34,232 +57
Aug18 180423 79.050 79.400 78.430 78.750 -0.830 6,110 28,695 +566
Oct18 180423 66.885 67.200 66.350 66.830 -0.770 5,366 51,860 +910
Dec18 180423 61.680 62.050 61.150 61.450 -0.650 1,083 19,200 -185
Feb19 180423 65.080 65.580 65.080 65.500 -0.385 234 3,531 +20
Apr19 180423 68.730 69.035 68.550 68.930 -0.370 106 2,536 +7
Total Volume and Open Interest 42,783 236,703 -222
Class III Milk(CME)
Apr18 180423 14.53 14.53 14.52 14.52 unch 123 3,292 -40
May18 180423 14.97 15.13 14.93 15.09 +0.19 357 3,919 -67
Jun18 180423 15.30 15.53 15.30 15.49 +0.19 130 3,158 -6
Jul18 180423 15.82 15.96 15.82 15.93 +0.17 51 2,233 +26
Aug18 180423 16.17 16.30 16.15 16.26 +0.14 55 1,891 +19
Sep18 180423 16.39 16.50 16.39 16.46 +0.11 61 2,049 +19
Oct18 180423 16.40 16.50 16.40 16.47 +0.12 49 1,860 +22
Nov18 180423 16.33 16.44 16.30 16.36 +0.12 18 1,697 +2
Dec18 180423 16.27 16.35 16.20 16.30 +0.13 40 1,622 +16
Jan19 180423 15.82 15.95 15.82 15.91 +0.10 15 267 +4
Feb19 180423 15.79 15.88 15.79 15.81 +0.05 6 208 +0
Mar19 180423 15.86 15.86 15.82 15.82 +0.07 5 73 +2
Apr19 180423 15.73 15.74 15.73 15.73 +0.09 4 52 +4
Total Volume and Open Interest 922 22,634 +9
Cocoa(ICE)
May18 180423 2746 2746 2746 2746 -3 36 220 -24
Jul18 180423 2715 2755 2698 2726 -3 18,586 136,065 -733
Sep18 180423 2738 2780 2726 2750 -6 10,554 51,928 -243
Dec18 180423 2741 2773 2723 2744 -10 6,637 43,917 +2,034
Mar19 180423 2704 2747 2703 2720 -12 3,721 28,135 +747
May19 180423 2695 2728 2694 2712 -11 393 10,897 +108
Jul19 180423 2696 2727 2693 2711 -11 230 5,153 +100
Total Volume and Open Interest 40,575 286,541 +1,892
Coffee "C"(ICE)
May18 180423 116.30 117.10 116.30 117.00 +1.25 21,549 1,930 -12,354
Jul18 180423 118.10 119.25 118.05 118.95 +1.25 39,393 151,176 +3,250
Sep18 180423 120.15 121.30 120.15 121.00 +1.20 8,645 49,537 +267
Dec18 180423 123.70 124.80 123.70 124.50 +1.20 5,068 27,979 +960
Mar19 180423 127.30 128.25 127.20 128.00 +1.20 1,555 11,081 +120
May19 180423 129.50 130.50 129.50 130.30 +1.15 999 7,639 +106
Total Volume and Open Interest 77,940 255,730 -7,541
Orange Juice(ICE)
May18 180423 142.55 146.20 142.05 145.85 +2.60 648 4,360 -549
Jul18 180423 142.40 146.40 142.10 145.95 +2.90 802 6,926 +458
Sep18 180423 144.10 146.50 143.55 146.15 +2.85 71 1,135 +4
Nov18 180423 144.60 146.75 144.60 146.70 +2.80 48 845 +13
Jan19 180423 145.20 147.25 145.20 147.20 +2.45 33 94 +17
Mar19 180423 147.85 147.95 147.85 147.95 +2.35 16 31 +16
Total Volume and Open Interest 1,618 13,391 -41
Sugar #11(ICE)
May18 180423 11.67 11.68 11.18 11.21 -0.43 45,914 95,303 -13,177
Jul18 180423 11.91 11.91 11.37 11.40 -0.47 66,622 491,314 +4,178
Oct18 180423 12.13 12.16 11.68 11.72 -0.41 18,151 204,586 +1,535
Mar19 180423 13.30 13.32 12.83 12.86 -0.43 5,773 135,221 +332
May19 180423 13.45 13.46 13.01 13.05 -0.38 1,372 34,406 +186
Jul19 180423 13.50 13.50 13.14 13.17 -0.34 1,177 21,744 -113
Oct19 180423 13.65 13.69 13.39 13.42 -0.27 1,006 23,571 +266
Mar20 180423 14.34 14.35 14.09 14.12 -0.21 225 5,931 -66
Total Volume and Open Interest 140,265 1,016,320 -6,846
London Cocoa(LCE)
May18 180423 1789 1809 1772 1783 -5 4,568 67,423 -1,087
Jul18 180423 1831 1853 1813 1829 unch 9,882 78,676 +765
Sep18 180423 1848 1872 1833 1851 +5 3,664 39,366 +426
Dec18 180423 1851 1869 1834 1850 +3 3,265 51,031 +741
Mar19 180423 1837 1857 1825 1837 unch 3,432 44,317 +1,090
May19 180423 1838 1853 1837 1839 +1 1,014 13,123 +88
Jul19 180423 1841 1846 1841 1842 +2 533 7,726 +101
Total Volume and Open Interest 26,563 308,376 +2,165
London Sugar(LCE)
Aug18 180423 342.80 342.80 327.10 329.20 -13.20 4,558 54,699 +340
Oct18 180423 335.40 335.50 322.00 324.10 -11.10 2,359 19,201 -23
Dec18 180423 339.90 340.00 326.90 329.30 -10.30 1,587 8,377 +299
Mar19 180423 342.70 343.90 333.70 335.60 -9.40 1,300 4,919 +105
May19 180423 346.80 348.40 338.70 340.20 -8.60 674 2,238 -206
Total Volume and Open Interest 11,428 92,341 +610
Cotton(ICE)
May18 180423 85.70 86.44 82.90 83.19 -2.28 3,536 7,425 -2,893
Jul18 180423 84.89 85.39 84.04 84.12 -0.61 14,346 129,406 +126
Oct18 180423 81.45 82.00 81.16 81.16 -0.51 31 18 -14
Dec18 180423 79.45 79.90 79.25 79.35 -0.08 4,357 97,686 +1,481
Mar19 180423 79.31 79.74 79.15 79.21 -0.03 237 15,257 +53
May19 180423 79.09 79.75 79.09 79.14 +0.05 30 1,388 +0
Total Volume and Open Interest 22,726 258,755 -1,134
Lumber(CME)
May18 180423 547.2 551.0 542.0 546.7 -1.9 848 3,746 -343
Jul18 180423 535.7 536.8 531.2 535.3 -1.0 651 2,674 +171
Sep18 180423 521.9 521.9 518.0 520.8 -2.0 87 323 +13
Nov18 180423 498.0 498.0 498.0 498.0 -2.6 17 161 +3
Total Volume and Open Interest 1,611 6,998 -149
Crude Oil(NYM)
Jun18 180423 68.22 69.03 67.14 68.64 +0.24 860,388 573,374 +5,467
Jul18 180423 68.05 68.85 67.02 68.47 +0.29 136,449 233,987 -585
Aug18 180423 67.50 68.38 66.62 68.02 +0.36 75,156 164,852 +5,255
Sep18 180423 67.00 67.77 66.07 67.43 +0.38 58,030 232,184 -948
Oct18 180423 66.28 67.13 65.51 66.83 +0.40 39,878 126,254 +2,841
Nov18 180423 65.79 66.48 64.97 66.25 +0.40 25,515 85,557 +1,360
Dec18 180423 65.19 65.98 64.41 65.69 +0.41 104,222 267,706 -10,158
Jan19 180423 64.62 65.32 64.00 65.12 +0.39 8,401 110,449 +1,501
Feb19 180423 64.06 64.76 63.38 64.52 +0.40 3,607 67,085 +877
Mar19 180423 63.46 64.15 62.86 63.93 +0.38 6,810 70,333 +662
Apr19 180423 62.95 63.52 62.23 63.35 +0.37 1,349 31,539 +557
May19 180423 62.45 62.82 61.77 62.80 +0.35 868 29,122 +48
Jun19 180423 61.92 62.46 61.21 62.29 +0.37 23,955 137,226 +2,986
Jul19 180423 61.11 61.74 61.11 61.74 +0.34 1,316 25,014 +157
Aug19 180423 60.60 61.24 60.59 61.24 +0.34 1,965 21,254 +660
Sep19 180423 60.15 60.78 60.14 60.78 +0.34 3,354 35,569 -171
Total Volume and Open Interest 1,519,806 2,598,362 -18,000
e-miNY Crude Oil(NYM)
Jun18 180423 68.175 69.025 67.125 68.650 +0.250 16,422 1,949 -178
Jul18 180423 68.025 68.825 67.050 68.475 +0.300 210 250 +6
Aug18 180423 67.650 68.325 66.625 68.025 +0.375 46 129 +4
Sep18 180423 67.400 67.725 66.250 67.425 +0.375 23 63 -8
Oct18 180423 66.675 66.900 65.500 66.825 +0.400 5 25 +1
Nov18 180423 65.875 66.525 65.300 66.250 +0.400 15 111 +1
Dec18 180423 65.475 65.825 64.550 65.700 +0.425 21 168 +1
Jan19 180423 64.900 65.300 64.150 65.125 +0.400 4 74 +1
Feb19 180423 64.200 64.525 63.475 64.525 +0.400 2 40 -2
Mar19 180423 62.900 63.925 62.900 63.925 +0.375 5 27 +0
Total Volume and Open Interest 16,763 2,903 -2,498
NY Harbor ULSD(NYM)
May18 180423 211.72 215.10 210.06 214.09 +1.79 36,114 57,637 -3,625
Jun18 180423 211.01 214.20 209.23 213.24 +1.72 62,652 137,093 +3,049
Jul18 180423 210.68 213.76 208.82 212.84 +1.70 29,664 70,870 +668
Aug18 180423 210.87 213.50 208.70 212.61 +1.60 15,828 29,668 +1,262
Sep18 180423 210.99 213.60 208.86 212.68 +1.54 11,178 35,120 +50
Oct18 180423 211.10 213.72 208.99 212.83 +1.53 5,201 17,476 +619
Nov18 180423 211.07 213.75 209.02 212.88 +1.54 3,996 13,241 +1,386
Dec18 180423 210.85 213.50 208.80 212.63 +1.54 7,962 48,782 -934
Jan19 180423 210.65 213.30 208.61 212.45 +1.53 1,241 9,762 -53
Feb19 180423 208.58 212.68 208.04 211.85 +1.52 456 3,821 +28
Mar19 180423 211.06 211.44 206.85 210.63 +1.52 236 2,942 +32
Apr19 180423 207.77 209.56 205.08 208.82 +1.50 352 2,801 +11
May19 180423 207.60 207.60 207.60 207.60 +1.54 264 1,383 -144
Jun19 180423 203.26 207.32 203.03 206.61 +1.45 611 7,547 +92
Total Volume and Open Interest 176,015 445,478 +2,510
RBOB Gasoline(NYM)
May18 180423 209.25 213.67 207.40 212.37 +2.78 36,210 60,493 -6,375
Jun18 180423 209.65 213.87 207.80 212.67 +2.71 64,074 149,923 +3,506
Jul18 180423 209.33 213.21 207.52 212.10 +2.47 27,328 68,995 +517
Aug18 180423 208.14 211.81 206.39 210.75 +2.26 13,531 33,856 -1,002
Sep18 180423 206.15 209.61 204.50 208.56 +2.06 13,451 43,397 +718
Oct18 180423 192.90 196.31 191.40 195.38 +1.99 7,164 26,582 +1,087
Nov18 180423 189.38 192.23 187.47 191.37 +1.89 3,917 21,984 +466
Dec18 180423 186.07 189.12 184.52 188.25 +1.72 6,425 33,125 +524
Jan19 180423 184.83 187.60 183.21 186.86 +1.58 1,192 12,663 +227
Feb19 180423 183.70 187.40 183.13 186.69 +1.47 614 3,239 +197
Total Volume and Open Interest 176,105 467,216 +451
e-miNY RBOB Gasoline(NYM)
May18 180423 212.37 212.37 212.37 212.37 +2.78 0 1 +0
Jun18 180423 212.67 212.67 212.67 212.67 +2.71      
Jul18 180423 212.10 212.10 212.10 212.10 +2.47      
Aug18 180423 210.75 210.75 210.75 210.75 +2.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180423 2.745 2.757 2.706 2.740 +0.001 233,754 97,293 -19,866
Jun18 180423 2.770 2.783 2.737 2.775 +0.008 156,464 277,381 +19,796
Jul18 180423 2.817 2.825 2.780 2.812 +0.004 44,030 183,219 +1,168
Aug18 180423 2.818 2.835 2.794 2.824 +0.003 18,590 62,992 +445
Sep18 180423 2.806 2.819 2.779 2.807 +0.003 24,046 141,529 -1,883
Oct18 180423 2.819 2.831 2.792 2.820 +0.003 33,771 119,653 -2,359
Nov18 180423 2.850 2.875 2.839 2.864 +0.002 17,296 54,041 +1,014
Dec18 180423 2.981 2.988 2.957 2.975 -0.001 10,397 60,402 +1,497
Jan19 180423 3.065 3.070 3.036 3.056 -0.001 21,054 81,377 -889
Feb19 180423 3.018 3.032 3.000 3.018 unch 9,864 41,445 +2,809
Mar19 180423 2.895 2.915 2.889 2.903 unch 17,536 79,201 +3,745
Apr19 180423 2.597 2.610 2.588 2.600 -0.002 17,328 86,039 -492
May19 180423 2.566 2.573 2.555 2.564 -0.002 5,554 33,936 +581
Jun19 180423 2.590 2.599 2.582 2.592 -0.001 1,809 15,847 +427
Jul19 180423 2.621 2.632 2.612 2.623 +0.001 1,370 14,606 -102
Aug19 180423 2.634 2.636 2.619 2.629 +0.001 1,370 14,600 +597
Total Volume and Open Interest 624,728 1,474,237 +8,918
Brent Crude Oil(ICE)
Jun18 180423 73.77 75.10 73.13 74.71 +0.65 393,964 354,436 -34,890
Jul18 180423 73.10 74.41 72.47 74.01 +0.66 268,902 510,229 +29,671
Aug18 180423 72.55 73.83 71.93 73.45 +0.67 140,559 238,074 +11,512
Sep18 180423 72.03 73.28 71.39 72.90 +0.67 104,556 187,000 +3,126
Oct18 180423 71.55 72.71 70.87 72.35 +0.65 61,132 137,743 +5,151
Nov18 180423 71.11 72.20 70.41 71.85 +0.63 32,177 107,035 +2,749
Dec18 180423 70.62 71.69 69.93 71.35 +0.61 124,920 283,122 +8,248
Jan19 180423 70.20 71.18 69.49 70.86 +0.59 10,895 62,700 +1,535
Feb19 180423 69.70 70.65 69.09 70.39 +0.58 8,430 39,875 +159
Mar19 180423 69.27 69.91 69.24 69.91 +0.58 13,756 43,835 +719
Apr19 180423 69.44 69.44 69.44 69.44 +0.58 2,233 17,489 +241
May19 180423 68.29 68.97 68.29 68.97 +0.58 2,848 22,148 -142
Jun19 180423 67.93 68.77 67.24 68.51 +0.58 33,716 93,808 +2,426
Jul19 180423 68.10 68.10 68.10 68.10 +0.58 3,458 25,863 -1,048
Total Volume and Open Interest 1,271,207 2,571,286 +35,923
Gas Oil(ICE)
May18 180423 647.00 656.25 640.25 647.50 +6.25 88,066 158,535 +1,114
Jun18 180423 641.75 652.25 636.50 643.75 +6.00 94,699 212,335 +3,195
Jul18 180423 640.50 649.75 634.25 641.25 +6.00 41,627 117,167 +924
Aug18 180423 639.25 648.25 633.00 639.75 +6.00 18,122 48,028 +687
Sep18 180423 637.75 646.50 632.00 638.75 +6.25 12,715 60,005 +1,577
Oct18 180423 637.75 645.50 631.25 638.00 +6.50 7,478 52,003 +917
Nov18 180423 634.50 641.50 628.00 634.75 +6.50 4,597 21,222 -90
Dec18 180423 630.75 639.50 625.25 632.00 +6.50 32,166 98,101 +146
Jan19 180423 628.75 635.75 623.25 629.25 +6.25 4,401 24,663 +1,506
Feb19 180423 626.75 632.00 621.25 627.00 +6.00 1,250 20,219 +304
Total Volume and Open Interest 335,839 999,788 +17,225
Ethanol(CBOT)
May18 180423 1.502 1.507 1.490 1.490 -0.009 185 658 -45
Jun18 180423 1.485 1.490 1.474 1.476 -0.005 69 590 +26
Jul18 180423 1.471 1.471 1.469 1.469 -0.005 21 424 +4
Aug18 180423 1.472 1.472 1.472 1.472 -0.004 5 33 +5
Sep18 180423 1.473 1.473 1.473 1.473 -0.002 5 139 +0
Oct18 180423 1.468 1.468 1.468 1.468 -0.002 0 27 +0
Nov18 180423 1.458 1.458 1.458 1.458 -0.002 0 16 +0
Dec18 180423 1.450 1.450 1.450 1.450 -0.002 0 38 +0
Total Volume and Open Interest 285 1,925 -10
WTI Crude Oil(ICE)
Jun18 180423 68.36 69.03 67.15 68.64 +0.24 86,767 116,842 +4,645
Jul18 180423 68.18 68.81 67.05 68.47 +0.29 47,244 67,083 +4,587
Aug18 180423 67.60 68.34 66.63 68.02 +0.36 36,913 36,113 +1,940
Sep18 180423 67.08 67.71 66.08 67.43 +0.38 23,304 44,024 +1,167
Oct18 180423 66.37 67.07 65.50 66.83 +0.40 11,367 19,057 +1,663
Nov18 180423 65.63 66.37 64.96 66.25 +0.40 4,387 15,880 -17
Dec18 180423 65.33 65.95 64.44 65.69 +0.41 18,780 123,982 +594
Jan19 180423 64.80 65.20 64.10 65.12 +0.39 2,698 10,981 +1,001
Feb19 180423 63.99 64.52 63.96 64.52 +0.40 341 8,664 +56
Mar19 180423 63.56 63.93 63.56 63.93 +0.38 640 10,732 -9
Apr19 180423 63.35 63.35 63.35 63.35 +0.37 43 3,193 +3
May19 180423 62.80 62.80 62.80 62.80 +0.35 34 5,152 +0
Jun19 180423 61.45 62.37 61.42 62.29 +0.37 3,870 37,904 +342
Jul19 180423 61.74 61.74 61.74 61.74 +0.34 53 3,015 -17
Aug19 180423 61.24 61.24 61.24 61.24 +0.34 29 2,997 -11
Sep19 180423 60.78 60.78 60.78 60.78 +0.34 118 6,711 +35
Total Volume and Open Interest 244,557 620,727 -13,606
US Dollar Index(ICE)
Jun18 180423 90.140 90.750 90.080 90.705 +0.630 24,763 31,455 -1,894
Sep18 180423 89.660 90.310 89.635 90.255 +0.630 25 1,130 +8
Dec18 180423 89.390 89.820 89.390 89.800 +0.630 28 418 +8
Total Volume and Open Interest 24,816 33,013 -1,878
Australian Dollar(CME)
Jun18 180423 76.67 76.83 76.00 76.02 -0.66 117,153 98,129 +1,004
Sep18 180423 76.66 76.85 76.05 76.07 -0.66 323 979 +194
Dec18 180423 76.43 76.43 76.14 76.14 -0.66 0 395 +0
Total Volume and Open Interest 117,756 100,404 +1,215
British Pound(CME)
Jun18 180423 140.32 140.64 139.59 139.70 -0.85 152,695 194,235 -3,836
Sep18 180423 140.93 141.17 140.28 140.30 -0.86 2,390 2,174 +1,438
Dec18 180423 141.05 141.05 140.95 140.95 -0.82 59 469 -3
Total Volume and Open Interest 155,564 199,246 -2,324
Canadian Dollar(CME)
Jun18 180423 78.48 78.51 77.85 77.91 -0.61 77,192 122,055 -1,787
Sep18 180423 78.55 78.63 78.04 78.06 -0.61 160 2,753 +100
Dec18 180423 78.73 78.74 78.18 78.20 -0.60 193 3,456 -119
Mar19 180423 78.50 78.50 78.33 78.33 -0.60 23 95 +20
Total Volume and Open Interest 77,717 128,676 -1,767
Japanese Yen(CME)
Jun18 180423 93.13 93.21 92.27 92.38 -0.90 108,836 148,979 +2,527
Sep18 180423 93.68 93.78 92.92 93.00 -0.90 127 978 +47
Dec18 180423 93.71 93.71 93.71 93.71 -0.89 12 528 -4
Total Volume and Open Interest 109,287 151,393 +2,767
Swiss Franc(CME)
Jun18 180423 102.97 103.05 102.62 102.66 -0.38 29,164 61,077 +2,410
Sep18 180423 103.75 103.88 103.47 103.52 -0.37 2 82 +0
Dec18 180423 104.74 104.78 104.45 104.45 -0.39 0 40 +0
Total Volume and Open Interest 29,166 61,213 +2,410
EuroFX(CME)
Jun18 180423 123.30 123.39 122.47 122.54 -0.79 214,391 497,721 -3,031
Sep18 180423 124.20 124.27 123.44 123.44 -0.79 252 3,571 -23
Dec18 180423 125.08 125.10 124.37 124.40 -0.79 103 3,446 -57
Total Volume and Open Interest 219,293 508,084 -2,660
Mexican Peso(CME)
May18 180423 527.50 527.50 527.50 527.50 -9.50      
Jun18 180423 534.25 535.25 522.88 524.63 -9.50 85,955 237,890 +5,672
Total Volume and Open Interest 86,073 238,985 +5,715
Brazilian Real(CME)
May18 180423 292.55 292.55 289.35 289.85 -3.40 3,264 29,308 +762
Jun18 180423 291.00 291.00 288.60 289.10 -3.35 143 7,727 +71
Jul18 180423 288.60 288.60 288.60 288.60 -3.20 0 50 +0
Aug18 180423 287.80 287.80 287.80 287.80 -3.20      
Total Volume and Open Interest 3,407 37,138 +833
30-Year T-Bonds(CBOT)
Jun18 180423 142~310 143~020 142~090 142~310 -0~040 374,109 816,030 +8,484
Sep18 180423 142~040 142~070 141~160 142~040 -0~040 1,454 5,126 +418
Dec18 180423 141~080 141~130 141~080 141~130 -0~040      
Total Volume and Open Interest 375,563 821,156 +8,902
10-Year T-Notes(CBOT)
Jun18 180423 119~155 119~160 119~065 119~105 -0~070 1,531,393 3,708,105 +81,368
Sep18 180423 119~015 119~030 118~290 118~315 -0~075 4,427 8,575 +2,429
Dec18 180423 118~275 118~275 118~275 118~275 -0~075 0 1 +0
Total Volume and Open Interest 1,535,820 3,716,681 +83,797
5-Year T-Notes(CBOT)
Jun18 180423 113~132 113~134 113~090 113~106 -0~034 942,937 3,543,393 -26,653
Sep18 180423 113~014 113~032 112~310 113~010 -0~034 3,230 18,748 -169
Dec18 180423 112~134 112~134 112~134 112~134 -0~034      
Total Volume and Open Interest 946,167 3,562,141 -26,822
2 Year T-Notes(CBOT)
Jun18 180423 106~004 106~010 105~314 106~002 -0~004 416,110 1,999,133 +9,921
Sep18 180423 105~254 105~260 105~246 105~252 -0~012 63 1,101 -50
Dec18 180423 105~152 105~152 105~152 105~152 -0~012      
Total Volume and Open Interest 416,173 2,000,234 +9,871
Eurodollars(CME)
Jun18 180423 97.620 97.640 97.620 97.630 +0.010 267,621 1,697,085 -26,180
Sep18 180423 97.500 97.505 97.490 97.500 unch 211,935 1,506,351 +172
Dec18 180423 97.360 97.365 97.340 97.355 -0.005 316,077 2,092,551 -17,666
Mar19 180423 97.245 97.250 97.225 97.245 -0.005 248,896 1,467,062 +2,463
Jun19 180423 97.145 97.150 97.125 97.145 -0.010 243,670 1,467,596 -12,788
Sep19 180423 97.075 97.080 97.050 97.070 -0.015 170,424 949,950 -6,083
Dec19 180423 97.015 97.015 96.985 97.005 -0.015 300,081 2,104,813 -28,540
Mar20 180423 96.985 96.990 96.960 96.980 -0.020 218,216 955,810 -17,435
Jun20 180423 96.970 96.975 96.945 96.965 -0.020 133,452 919,501 -10,479
Sep20 180423 96.960 96.965 96.935 96.955 -0.020 106,699 678,409 -1,791
Dec20 180423 96.935 96.940 96.910 96.930 -0.020 180,289 847,596 -8,110
Mar21 180423 96.940 96.940 96.905 96.930 -0.020 110,568 347,218 -27
Jun21 180423 96.935 96.935 96.905 96.930 -0.020 95,665 258,612 +9,499
Sep21 180423 96.930 96.930 96.895 96.925 -0.020 51,194 192,657 +6,331
Dec21 180423 96.915 96.915 96.880 96.910 -0.020 65,051 329,999 +5,155
Mar22 180423 96.910 96.910 96.875 96.905 -0.020 39,088 129,291 +3,326
Jun22 180423 96.900 96.910 96.870 96.900 -0.020 29,524 89,130 +610
Sep22 180423 96.900 96.905 96.865 96.895 -0.020 23,313 68,603 +443
Total Volume and Open Interest 2,951,995 16,692,309 +16,680,641
Ultra T-Bond(CBOT)
Jun18 180423 155~27 156~01 154~30 155~29 -0~01 154,619 959,359 +1,930
Sep18 180423 154~27 155~09 154~10 155~06 -0~02 3,523 6,682 +1,953
Dec18 180423 155~06 155~06 155~06 155~06 -0~02      
Total Volume and Open Interest 158,142 966,041 +3,883
Ultra 10-Yr T-Note(CBOT)
Jun18 180423 127~190 127~195 127~060 127~140 -0~075 147,245 543,578 -2,980
Sep18 180423 126~235 126~235 126~185 126~235 -0~075      
Dec18 180423 126~235 126~235 126~235 126~235 -0~075      
Total Volume and Open Interest 147,245 543,578 -2,980
30 Day Federal Funds(CBOT)
Apr18 180423 98.310 98.310 98.308 98.310 -0.003 7,705 337,050 -1,213
May18 180423 98.305 98.305 98.300 98.300 -0.005 21,645 198,086 +4,828
Jun18 180423 98.185 98.185 98.175 98.175 -0.010 4,934 177,127 +217
Jul18 180423 98.085 98.085 98.075 98.075 -0.010 25,456 310,755 +8,083
Aug18 180423 98.070 98.070 98.060 98.060 -0.010 19,472 196,424 +6,425
Sep18 180423 98.055 98.055 98.040 98.045 -0.010 9,174 82,142 +1,361
Total Volume and Open Interest 193,617 2,439,009 +18,837
Japanese Govt Bonds(SGX)
Jun18 180423 150.65 150.66 150.43 150.54 -0.30 862 20,376 +3
Sep18 180423 150.54 150.54 150.54 150.54 -0.30      
Dec18 180423 150.54 150.54 150.54 150.54 -0.30      
Total Volume and Open Interest 862 20,376 +3
Euro-Buxl(EUREX)
Jun18 180423 162.06 162.16 161.48 161.80 -0.74 73,612 258,508 -23,267
Sep18 180423 166.88 167.06 166.84 167.06 -0.86 1,408 9,052 -21
Dec18 180423 167.06 167.06 167.06 167.06 -0.86      
Total Volume and Open Interest 75,020 289,518 -1,330
Euro-Bund(EUREX)
Jun18 180423 157.88 157.97 157.62 157.80 -0.33 1,094,636 1,893,155 -371,178
Sep18 180423 157.55 157.63 157.35 157.52 -0.37 7,700 18,386 -290
Dec18 180423 155.10 155.10 155.10 155.10 -0.33 1 1 +0
Total Volume and Open Interest 1,102,337 2,188,745 -94,265
Euro-Bobl(EUREX)
Jun18 180423 130.70 130.76 130.56 130.66 -0.14 773,967 1,515,709 -242,028
Sep18 180423 130.03 130.03 130.03 130.03 -0.16 3,710 3,813 -10
Dec18 180423 130.03 130.03 130.03 130.03 -0.16      
Total Volume and Open Interest 777,677 1,681,077 -80,483
Euro-Schatz(EUREX)
Jun18 180423 111.86 111.88 111.83 111.85 -0.03 463,021 1,798,299 -173,626
Sep18 180423 111.67 111.68 111.67 111.68 -0.03 0 108 +0
Dec18 180423 111.68 111.68 111.68 111.68 -0.03      
Total Volume and Open Interest 463,021 1,896,153 -75,880
3-Mth Euribor(EUREX)
Jun18 180423 100.330 100.330 100.325 100.325 unch 2 5,101 -1
Sep18 180423 100.325 100.325 100.320 100.320 unch 0 3,428 +0
Dec18 180423 100.310 100.315 100.305 100.305 -0.005 4 12,918 +0
Total Volume and Open Interest 7 34,650 +593
Long Gilt(LIFFE)
Jun18 180423 121~12 121~15 121~01 121~07 -0~10 312,294 770,918 -3,404
Sep18 180423 119~30 120~09 119~30 120~09 -0~10 20 20 +20
Total Volume and Open Interest 312,314 770,938 -3,384
3-Mth Short Sterling(LIFFE)
Jun18 180423 99.19 99.20 99.18 99.19 unch 90,671 680,839 -12,369
Sep18 180423 99.08 99.10 99.08 99.09 unch 56,175 484,027 -4,765
Dec18 180423 99.01 99.02 99.00 99.01 unch 95,319 519,107 +16,594
Mar19 180423 98.93 98.94 98.92 98.93 unch 64,312 367,115 +1,162
Jun19 180423 98.85 98.85 98.83 98.84 -0.01 81,824 367,913 -8,164
Sep19 180423 98.77 98.78 98.75 98.77 -0.01 98,618 201,819 -4,592
Total Volume and Open Interest 966,632 3,800,398 -20,141
3-Mth Euribor(LIFFE)
Jun18 180423 100.325 100.325 100.320 100.320 -0.005 33,307 552,752 -814
Sep18 180423 100.320 100.320 100.315 100.315 unch 38,516 552,776 +4,582
Dec18 180423 100.305 100.305 100.295 100.295 -0.005 44,718 542,789 +5,245
Total Volume and Open Interest 882,491 5,086,537 +19,024
3-Mth Aus T-Bills(SFE)
Jun18 180423 98.00 98.02 98.00 98.01 unch 33,038 191,203 -442
Sep18 180423 98.01 98.03 97.99 98.01 -0.01 27,730 268,898 -2,929
Dec18 180423 97.95 97.97 97.93 97.95 -0.01 33,265 221,138 -327
Mar19 180423 97.86 97.87 97.84 97.86 -0.01 21,858 156,209 -2,417
Jun19 180423 97.77 97.78 97.75 97.76 -0.02 18,766 111,604 +29
Sep19 180423 97.69 97.69 97.66 97.67 -0.03 16,036 105,167 +489
Dec19 180423 97.61 97.61 97.58 97.59 -0.03 13,241 75,563 +907
Mar20 180423 97.54 97.54 97.50 97.52 -0.02 3,568 37,121 -356
Jun20 180423 97.44 97.45 97.43 97.45 -0.03 510 3,597 +349
Sep20 180423 97.39 97.39 97.39 97.39 -0.04 69 3,808 -67
Total Volume and Open Interest 168,203 1,177,068 -4,661
10-Year Aus T-Bonds(SFE)
Jun18 180423 97.18 97.18 97.12 97.12 -0.06 168,950 1,155,761 +7,640
Sep18 180423 97.13 97.13 97.13 97.13 -0.06 0 362 +0
Total Volume and Open Interest 168,950 1,156,123 +7,640
3-Year Aus T-Bonds(SFE)
Jun18 180423 97.72 97.73 97.68 97.69 -0.04 206,295 987,167 +8,847
Sep18 180423 97.68 97.68 97.68 97.68 -0.04      
Total Volume and Open Interest 206,295 987,167 +8,847
Gold(CMX)
Apr18 180423 1334.0 1334.4 1322.5 1322.5 -14.2 387 834 -80
Jun18 180423 1336.2 1337.6 1323.8 1324.0 -14.3 342,542 390,430 -468
Aug18 180423 1343.0 1343.4 1329.9 1330.2 -14.3 2,990 49,806 +525
Oct18 180423 1347.7 1349.3 1336.1 1336.3 -14.4 397 8,231 +31
Dec18 180423 1356.0 1356.0 1342.7 1342.9 -14.3 3,863 55,855 +1,359
Feb19 180423 1353.3 1353.3 1349.2 1349.3 -14.3 64 2,633 +29
Apr19 180423 1367.0 1367.0 1355.8 1355.8 -14.2 149 3,053 +143
Jun19 180423 1365.7 1365.7 1362.5 1362.5 -14.2 50 2,658 -24
Aug19 180423 1372.0 1372.0 1369.1 1369.1 -14.2 0 70 +0
Oct19 180423 1375.9 1375.9 1375.9 1375.9 -14.2 0 31 -3
Dec19 180423 1395.1 1395.1 1382.7 1382.7 -14.2 2 3,312 +0
Feb20 180423 1389.3 1389.3 1389.3 1389.3 -14.2      
Total Volume and Open Interest 350,873 519,453 +1,532
Silver(CMX)
May18 180423 1713.5 1713.5 1658.0 1658.7 -57.6 141,085 94,860 -4,598
Jul18 180423 1717.0 1720.0 1665.0 1665.8 -56.3 27,208 88,408 +4,216
Sep18 180423 1724.5 1725.5 1673.5 1674.5 -56.2 1,659 15,852 +639
Dec18 180423 1736.0 1737.5 1687.5 1688.2 -55.5 2,221 19,786 +39
Mar19 180423 1735.5 1737.5 1701.7 1701.7 -54.9 60 699 +6
May19 180423 1743.0 1743.0 1711.7 1711.7 -54.9 3 128 +3
Jul19 180423 1721.2 1721.2 1721.2 1721.2 -54.7 16 593 +0
Total Volume and Open Interest 172,550 221,913 +254
Platinum(NYMEX)
Apr18 180423 919.3 919.3 916.3 916.3 -9.3 21 26 +2
Jul18 180423 930.8 931.1 917.3 922.4 -9.4 20,987 72,061 +704
Oct18 180423 934.7 936.0 923.0 927.8 -9.3 154 4,474 -6
Jan19 180423 940.9 940.9 934.1 934.1 -9.3 5 58 +2
Total Volume and Open Interest 21,173 76,790 +702
Palladium(NYMEX)
Jun18 180423 1019.95 1027.10 966.25 979.55 -50.65 8,173 20,805 +179
Sep18 180423 1014.45 1016.25 961.65 975.35 -46.95 274 4,023 +69
Dec18 180423 1009.15 1009.15 966.05 971.25 -45.75 4 242 +1
Total Volume and Open Interest 8,451 25,078 +249
Copper(CMX)
May18 180423 313.10 316.15 307.80 311.05 -2.45 141,551 51,813 -9,458
Jul18 180423 315.20 318.25 309.85 313.15 -2.40 38,098 97,814 +7,560
Sep18 180423 316.95 320.00 311.95 315.15 -2.35 6,568 30,558 +783
Dec18 180423 320.30 322.55 314.40 317.65 -2.35 4,491 32,624 +1,526
Mar19 180423 323.80 324.70 316.90 319.90 -2.30 740 9,846 -136
Total Volume and Open Interest 193,195 243,046 +486
E-mini DJIA Index(CBOT)
Jun18 180423 24542 24554 24290 24414 -19 192,290 96,613 +954
Sep18 180423 24539 24581 24314 24433 -22 271 2,406 -9
Dec18 180423 24464 24567 24363 24464 -17 2 319 +1
Mar19 180423 24474 24474 24474 24474 -19 0 1 +0
Total Volume and Open Interest 192,563 99,339 +946
S & P 500(CME)
Jun18 180423 2681.60 2683.60 2657.80 2671.30 -0.30 1,357 70,154 +555
Sep18 180423 2675.90 2687.60 2663.60 2675.90 -0.70 0 7,537 +10
Dec18 180423 2680.20 2691.20 2667.20 2680.20 unch 0 300 +0
Mar19 180423 2686.30 2697.30 2673.30 2686.30 unch      
Total Volume and Open Interest 1,357 77,991 +565
S & P 500 E-Mini(CME)
Jun18 180423 2683.00 2684.75 2657.25 2671.25 -0.25 1,577,913 2,890,292 +13,946
Sep18 180423 2687.75 2689.25 2661.75 2676.00 -0.50 22,463 85,470 +199
Dec18 180423 2687.25 2690.75 2669.75 2680.25 unch 271 40,201 +157
Mar19 180423 2686.25 2693.75 2684.50 2686.25 unch 0 144 +0
Total Volume and Open Interest 1,600,647 3,016,107 +14,302
NASDAQ 100 E-Mini(CME)
Jun18 180423 6705.50 6728.00 6616.75 6667.00 -9.25 376,428 219,795 -1,971
Sep18 180423 6741.25 6755.50 6644.00 6693.00 -9.75 536 10,358 -16
Dec18 180423 6753.00 6763.00 6684.75 6719.75 -9.50 8 100 +2
Total Volume and Open Interest 376,972 230,259 -1,985
S&P Midcap 400(CME) e-Mini
Jun18 180423 1909.00 1913.50 1893.30 1901.90 +0.50 11,744 75,622 -318
Sep18 180423 1906.80 1916.20 1900.00 1906.80 +1.40 0 4 +0
Dec18 180423 1910.50 1910.50 1910.50 1910.50 -0.10      
Total Volume and Open Interest 11,744 75,626 -318
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180423 16.87 17.30 16.45 16.83 -0.19 92,707 160,086 -4,661
Jun18 180423 17.01 17.27 16.60 17.02 -0.06 49,643 58,108 +4,312
Jul18 180423 17.25 17.57 17.00 17.33 -0.10 14,246 38,308 -306
Total Volume and Open Interest 171,287 344,936 -21
S & P 600(CME)
Jun18 180423 962.10 962.10 962.10 962.10 +0.10      
Sep18 180423 963.00 963.00 963.00 963.00 +0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180423 1573.20 1574.20 1556.70 1565.30 -1.50 4,872 9,691 +36
Total Volume and Open Interest 4,872 9,691 +36
Nikkei 225(CME)
Jun18 180423 22220 22230 22040 22210 +110 8,835 44,339 -141
Sep18 180423 22205 22210 22080 22205 +110 1 14 +0
Total Volume and Open Interest 8,836 44,353 -141
Nikkei 225(SGX)
Jun18 180423 22150 22205 22045 22090 -60 72,354 155,427 +570
Sep18 180423 22055 22055 22055 22055 -65 2 533 +2
Dec18 180423 21940 21940 21915 21915 -70 1 3,461 +0
Total Volume and Open Interest 82,783 171,723 +5,287
Nikkei 225 Mini(JPX)
Jun18 180423 22135 22205 22045 22100 -100 762,845 422,823 +6,758
Sep18 180423 22085 22155 21995 22040 -120 9,143 11,664 +645
Dec18 180423 21940 21995 21840 21890 -100 469 2,735 -150
Total Volume and Open Interest 809,012 464,519 +8,958
Nikkei 225(JPX)
Jun18 180423 22140 22210 22050 22100 -100 64,857 317,891 +5,197
Sep18 180423 22080 22140 22000 22040 -120 379 9,632 +118
Dec18 180423 21890 21950 21840 21890 -100 27 44,920 +1,018
Total Volume and Open Interest 65,290 424,461 +6,738
Nikkei 225(CME) Yen
Jun18 180423 22160 22210 22025 22190 +115 31,169 66,014 -761
Sep18 180423 22135 22150 22000 22135 +115 1 2 -1
Dec18 180423 21910 21910 21910 21910 +110      
Total Volume and Open Interest 31,170 66,016 -762
Nikkei 225(CME) e-Mini Yen
Jun18 180423 22190 22190 22040 22190 +110 1 26 +0
Sep18 180423 22130 22130 22130 22130 +110      
Dec18 180423 21910 21910 21910 21910 +110      
Total Volume and Open Interest 1 26 +0
CAC 40(EURONEXT)
May18 180423 5368.5 5385.5 5334.0 5382.0 +26.5 93,340 298,857 +46,217
Jun18 180423 5299.0 5323.5 5273.0 5320.5 +26.5 337 32,718 -98
Jul18 180423 5313.5 5313.5 5313.5 5313.5        
Hang Seng Index(HKFE)
Apr18 180423 30368 30502 30145 30243 -115 234,075 115,063 +2,623
May18 180423 30202 30313 29986 30076 -121 2,864 5,289 +1,601
Jun18 180423 30077 30189 29885 29974 -114 437 10,023 -42
Total Volume and Open Interest 237,962 138,378 +4,176
DAX(EUREX)
Jun18 180423 12589.5 12602.0 12473.0 12594.0 +45.0 88,273 106,915 -17,044
Sep18 180423 12564.0 12579.0 12461.0 12579.0 +45.0 70 3,152 -6
Dec18 180423 12566.0 12566.0 12566.0 12566.0 +45.5 6 206 -1
Total Volume and Open Interest 88,349 129,303 +1,979
Mini-DAX(EUREX)
Jun18 180423 12585.0 12602.0 12473.0 12594.0 +45.0 25,063 9,643 -2,453
Sep18 180423 12556.0 12580.0 12470.0 12579.0 +45.0 87 595 -35
Dec18 180423 12566.0 12566.0 12566.0 12566.0 +45.5 0 8 +0
Total Volume and Open Interest 25,150 13,653 +919
DJ EuroSTOXX 50(EUREX)
Jun18 180423 3427 3443 3408 3440 +21 947,276 3,627,513 -38,984
Sep18 180423 3413 3432 3400 3430 +21 109,333 235,015 +1,505
Dec18 180423 3386 3413 3386 3413 +21 2,502 15,913 +0
Total Volume and Open Interest 1,059,111 3,878,441 -37,479
Swiss Market Index(EUREX)
Jun18 180423 8767 8767 8661 8723 -17 37,859 260,276 -9,481
Sep18 180423 8652 8702 8640 8695 -17 28 451 -10
Dec18 180423 8660 8678 8660 8678 -17 0 14 +0
Total Volume and Open Interest 37,887 269,274 -958
FT-SE 100(EURONEXT)
Jun18 180423 7322.00 7354.00 7304.50 7348.00 +39.00 100,076 630,425 +1,353
Sep18 180423 7258.00 7280.50 7258.00 7280.50 +39.00 10 127 +0
Dec18 180423 7244.50 7244.50 7244.50 7244.50 +37.50 0 1,041 +0
Total Volume and Open Interest 100,086 631,593 +1,353
SPI 200(SFE)
Jun18 180423 5848.0 5878.0 5824.0 5868.0 +20.0 45,231 274,587 +3,009
Sep18 180423 5808.0 5808.0 5808.0 5808.0 +18.0 0 2,656 +0
Dec18 180423 5796.0 5796.0 5796.0 5796.0 +18.0 0 3,169 +0
Total Volume and Open Interest 45,646 284,575 +3,051
FTSE MIB(ISE)
Jun18 180423 23380.00 23630.00 23370.00 23593.00 +231.00 18,452 47,527 +658
Sep18 180423 23255.00 23470.00 23250.00 23456.00 +231.00 16 66 -5
Dec18 180423 23280.00 23331.00 23280.00 23331.00 +231.00 2 7 +1
Total Volume and Open Interest 18,470 47,600 +654
KOSPI 200(KFE)
Jun18 180423 317.95 318.80 315.50 318.25 +0.20 149,083 242,374 +4,439
Sep18 180423 318.70 319.05 316.20 318.80 +0.05 121 13,832 +2,408
Dec18 180423 318.40 319.60 318.40 318.75 -1.20 0 37,952 +1,000
Total Volume and Open Interest 149,221 320,286 +7,245
GSCI(CME)
May18 180423 469.25 474.75 468.05 474.15 +0.45 128 15,338 -102
Jun18 180423 474.55 474.55 474.55 474.55 +0.45      
Jul18 180423 472.20 472.20 472.20 472.20 +0.45      
Total Volume and Open Interest 128 15,338 -102
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

Let MRCI introduce you to our 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!!!