MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue April 24, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180424 1020.75 1026.25 1016.25 1022.25 +1.50 74,206 124,296 -38,518
Jul18 180424 1032.25 1038.00 1027.75 1034.00 +1.75 112,114 427,985 -40
Aug18 180424 1034.50 1040.25 1030.25 1036.00 +1.50 11,846 42,252 +1,562
Sep18 180424 1031.50 1036.00 1026.75 1031.75 +1.00 5,828 16,246 +1,495
Nov18 180424 1028.00 1033.25 1025.00 1028.75 +0.50 38,964 224,551 +2,136
Jan19 180424 1033.50 1037.75 1030.50 1033.75 unch 2,628 29,097 +267
Mar19 180424 1026.25 1028.00 1020.75 1022.50 -2.75 2,902 33,066 +594
May19 180424 1026.00 1027.50 1018.75 1020.25 -4.00 506 6,435 +60
Jul19 180424 1030.50 1032.00 1023.25 1024.75 -3.75 407 10,918 +40
Aug19 180424 1021.00 1021.00 1019.50 1020.25 -5.50 20 137 -9
Sep19 180424 1003.25 1003.25 1003.25 1003.25 -5.50 0 42 +0
Nov19 180424 996.50 999.75 991.50 992.75 -4.25 356 6,779 +9
Jan20 180424 995.25 995.25 995.25 995.25 -4.00 0 42 +0
Mar20 180424 990.00 990.00 990.00 990.00 -3.75 0 14 +0
Total Volume and Open Interest 249,779 921,984 -32,405
Soybean Meal(CBOT)
May18 180424 372.00 373.50 369.50 372.10 +0.30 43,606 49,114 -15,111
Jul18 180424 376.30 377.70 373.80 376.30 +0.10 62,924 245,946 +4,603
Aug18 180424 376.10 378.10 374.50 376.80 +0.70 10,243 33,144 +326
Sep18 180424 375.20 377.60 373.40 376.30 +1.10 8,161 27,009 +566
Oct18 180424 373.90 375.90 372.00 374.20 +0.40 5,958 29,688 +96
Dec18 180424 372.70 374.50 370.40 372.40 -0.30 18,242 85,368 +2,931
Jan19 180424 370.50 371.90 368.20 369.50 -0.60 3,790 13,150 +1,125
Mar19 180424 360.70 361.90 358.80 359.30 -1.50 1,941 14,690 +144
May19 180424 356.80 356.90 353.90 354.90 -2.10 478 7,264 +59
Jul19 180424 356.70 356.70 353.00 354.80 -2.10 256 4,864 +54
Total Volume and Open Interest 155,705 516,211 -5,269
Soybean Oil(CBOT)
May18 180424 31.07 31.29 30.95 31.01 -0.03 62,386 65,068 -20,364
Jul18 180424 31.34 31.55 31.22 31.27 -0.03 78,571 229,666 +4,120
Aug18 180424 31.43 31.66 31.34 31.39 -0.04 10,737 34,923 +118
Sep18 180424 31.59 31.81 31.51 31.54 -0.05 8,165 27,889 +368
Oct18 180424 31.75 31.94 31.68 31.68 -0.06 1,143 20,593 -354
Dec18 180424 32.13 32.29 32.02 32.04 -0.06 12,047 89,743 +548
Jan19 180424 32.36 32.56 32.29 32.30 -0.06 961 15,721 -98
Mar19 180424 32.69 32.89 32.61 32.62 -0.05 498 13,605 +95
May19 180424 33.01 33.21 32.94 32.94 -0.05 99 3,558 +17
Jul19 180424 33.31 33.53 33.22 33.22 -0.03 28 2,839 -21
Total Volume and Open Interest 174,661 507,056 -15,571
Canola(WCE)
May18 180424 536.6 539.7 535.2 539.5 +0.3 5,897 16,314 -5,109
Jul18 180424 534.7 536.3 532.8 536.0 unch 14,549 97,050 +4,003
Nov18 180424 519.1 520.1 516.4 519.3 -2.0 4,276 88,961 +662
Jan19 180424 523.2 524.3 520.7 523.7 -1.8 703 8,510 -18
Mar19 180424 524.6 526.3 524.0 525.5 -2.0 148 1,449 +88
Total Volume and Open Interest 25,581 212,618 -366
Corn(CBOT)
May18 180424 378.50 381.50 377.00 381.25 +2.75 156,689 243,950 -54,013
Jul18 180424 387.50 390.50 386.00 390.00 +2.50 157,490 713,454 +10,485
Sep18 180424 395.00 397.75 393.50 397.25 +2.25 32,382 241,972 +2,375
Dec18 180424 404.25 406.75 402.75 406.50 +2.25 51,839 425,912 +2,317
Mar19 180424 411.75 414.50 410.50 414.25 +2.25 5,448 87,995 -853
May19 180424 416.00 418.50 414.75 418.50 +2.50 855 21,630 +53
Jul19 180424 419.75 422.50 418.50 422.25 +2.50 1,098 35,409 +201
Sep19 180424 407.00 408.75 407.00 408.75 +1.75 393 6,217 +107
Dec19 180424 409.25 412.00 409.00 411.75 +1.75 1,781 32,910 +1,220
Mar20 180424 417.50 419.75 417.50 419.75 +1.75 0 942 +0
Total Volume and Open Interest 408,092 1,811,839 -38,040
Wheat(CBOT)
May18 180424 461.25 473.00 455.50 472.50 +11.00 47,332 47,916 -15,662
Jul18 180424 474.75 485.00 467.75 484.25 +9.75 72,255 229,596 +7,836
Sep18 180424 492.25 502.50 486.25 501.75 +8.50 19,566 74,252 +4,522
Dec18 180424 517.75 526.50 510.50 525.50 +7.75 12,060 84,985 +3,183
Mar19 180424 534.75 545.00 529.50 544.00 +7.25 1,863 27,366 +12
May19 180424 543.00 552.25 538.25 552.25 +7.25 584 5,108 +141
Total Volume and Open Interest 154,951 479,295 +358
Wheat(KCBT)
May18 180424 483.00 494.00 477.25 492.50 +9.25 14,548 29,286 -3,465
Jul18 180424 502.25 513.50 496.50 512.00 +9.25 27,209 127,878 +1,794
Sep18 180424 519.00 531.00 514.50 529.50 +9.00 5,963 47,450 -507
Dec18 180424 545.00 555.75 539.50 554.25 +8.00 5,084 38,234 +805
Mar19 180424 562.75 572.25 556.50 570.75 +7.50 1,420 15,937 +248
May19 180424 569.75 579.00 564.50 578.50 +7.75 218 1,440 -13
Jul19 180424 570.50 580.50 566.25 580.50 +7.75 148 3,045 +51
Total Volume and Open Interest 54,592 263,760 -1,087
Wheat(MGE)
May18 180424 591.00 593.50 585.00 592.75 +4.75 4,576 13,187 -1,080
Jul18 180424 597.75 599.75 591.25 598.75 +3.75 5,070 30,288 +919
Sep18 180424 604.75 607.00 599.25 606.25 +4.25 1,068 9,752 +95
Dec18 180424 616.75 619.25 612.25 618.50 +3.25 708 7,523 +252
Mar19 180424 630.00 630.75 625.25 630.75 +2.75 356 1,435 -64
May19 180424 633.00 638.00 633.00 638.00 +2.75 12 235 +0
Total Volume and Open Interest 11,790 62,618 +122
Oats(CBOT)
May18 180424 226.25 227.50 215.00 224.25 -2.50 238 1,687 -194
Jul18 180424 228.50 231.50 221.25 225.25 -2.50 278 3,613 +120
Sep18 180424 234.50 235.00 230.00 232.25 -2.50 4 98 +2
Dec18 180424 243.25 246.25 239.75 243.50 -1.75 16 686 +13
Total Volume and Open Interest 536 6,114 -59
Rough Rice(CBOT)
May18 180424 13.07 13.15 13.02 13.13 +0.07 637 2,645 -434
Jul18 180424 13.15 13.24 13.11 13.22 +0.07 620 4,257 +91
Sep18 180424 12.20 12.28 12.20 12.27 +0.07 53 2,140 +30
Nov18 180424 12.20 12.20 12.20 12.20 +0.04 0 33 +0
Total Volume and Open Interest 1,310 9,077 -313
Live Cattle(CME)
Apr18 180424 121.500 122.200 121.000 121.100 -0.630 2,253 6,472 -1,024
Jun18 180424 105.500 106.680 104.785 105.050 +0.165 23,037 151,301 -971
Aug18 180424 105.430 106.500 104.650 104.930 -0.150 13,018 84,735 +544
Oct18 180424 109.400 110.050 108.430 108.650 -0.450 6,226 52,031 +551
Dec18 180424 113.635 114.385 112.930 113.230 -0.350 3,427 32,960 +561
Feb19 180424 115.150 115.950 114.800 114.980 -0.170 1,342 10,361 +195
Total Volume and Open Interest 49,606 345,873 -150
Feeder Cattle(CME)
Apr18 180424 139.100 139.830 139.000 139.100 +0.065 841 2,734 -126
May18 180424 140.700 142.100 139.900 140.150 -0.450 7,126 11,971 -2,038
Aug18 180424 147.200 148.630 146.250 146.485 -0.645 7,800 21,285 +550
Sep18 180424 147.400 149.000 146.985 147.150 -0.535 1,246 4,701 +81
Oct18 180424 147.700 149.185 147.200 147.650 -0.400 978 4,305 +140
Nov18 180424 147.350 148.600 146.950 147.285 -0.365 269 1,823 +5
Jan19 180424 143.935 144.650 142.985 143.235 -0.395 103 1,746 -5
Total Volume and Open Interest 18,380 48,591 -1,386
Lean Hogs(CME)
May18 180424 67.700 68.200 66.830 67.450 -0.550 338 3,511 -35
Jun18 180424 76.250 76.430 74.750 74.830 -1.555 14,077 93,575 +646
Jul18 180424 78.885 79.000 77.700 78.000 -0.900 6,333 34,993 +761
Aug18 180424 78.700 78.750 77.750 78.180 -0.570 5,093 29,478 +783
Oct18 180424 66.725 66.785 66.035 66.150 -0.680 4,797 52,214 +354
Dec18 180424 61.430 61.430 60.750 60.930 -0.520 1,308 19,472 +272
Feb19 180424 65.050 65.150 64.725 64.900 -0.600 248 3,560 +29
Apr19 180424 68.635 68.700 68.300 68.400 -0.530 133 2,594 +58
Total Volume and Open Interest 32,338 239,571 +2,868
Class III Milk(CME)
Apr18 180424 14.51 14.54 14.51 14.52 unch 21 3,274 -18
May18 180424 15.13 15.18 15.06 15.13 +0.04 277 3,972 +53
Jun18 180424 15.52 15.61 15.52 15.55 +0.06 100 3,164 +6
Jul18 180424 15.99 16.00 15.93 15.99 +0.06 49 2,238 +5
Aug18 180424 16.30 16.30 16.26 16.29 +0.03 38 1,898 +7
Sep18 180424 16.49 16.50 16.44 16.50 +0.04 25 2,064 +15
Oct18 180424 16.49 16.52 16.46 16.52 +0.05 30 1,879 +19
Nov18 180424 16.42 16.42 16.38 16.38 +0.02 41 1,717 +20
Dec18 180424 16.30 16.34 16.30 16.31 +0.01 45 1,628 +6
Jan19 180424 15.97 15.99 15.93 15.99 +0.08 19 278 +11
Feb19 180424 15.90 15.91 15.85 15.90 +0.09 1 209 +1
Mar19 180424 15.92 15.92 15.90 15.90 +0.08 1 73 +0
Apr19 180424 15.74 15.74 15.73 15.74 +0.01 1 53 +1
Total Volume and Open Interest 650 22,762 +128
Cocoa(ICE)
May18 180424 2835 2835 2835 2835 +89 11 220 +0
Jul18 180424 2717 2837 2717 2815 +89 23,664 133,981 -2,084
Sep18 180424 2746 2851 2744 2827 +77 11,322 53,185 +1,257
Dec18 180424 2745 2835 2738 2813 +69 7,935 44,470 +553
Mar19 180424 2720 2802 2713 2780 +60 2,668 28,332 +197
May19 180424 2712 2791 2706 2771 +59 722 10,793 -104
Jul19 180424 2726 2771 2726 2769 +58 31 5,153 +0
Total Volume and Open Interest 46,359 286,360 -181
Coffee "C"(ICE)
May18 180424 117.00 118.50 116.65 118.50 +1.50 632 483 -1,447
Jul18 180424 119.05 120.80 118.50 120.45 +1.50 15,642 152,292 +1,116
Sep18 180424 121.05 122.75 120.55 122.50 +1.50 4,246 50,039 +502
Dec18 180424 124.50 126.20 124.05 126.00 +1.50 2,435 28,520 +541
Mar19 180424 128.00 129.75 127.60 129.50 +1.50 822 11,250 +169
May19 180424 130.30 131.95 129.85 131.75 +1.45 657 7,697 +58
Total Volume and Open Interest 24,673 256,708 +978
Orange Juice(ICE)
May18 180424 146.20 147.70 146.00 147.55 +1.70 787 3,769 -591
Jul18 180424 146.00 148.10 146.00 148.00 +2.05 720 7,314 +388
Sep18 180424 146.60 148.20 146.60 148.20 +2.05 26 1,134 -1
Nov18 180424 147.90 148.80 147.85 148.75 +2.05 30 859 +14
Jan19 180424 148.40 149.10 148.30 149.05 +1.85 10 96 +2
Mar19 180424 148.60 149.00 148.25 148.95 +1.00 8 31 +0
Total Volume and Open Interest 1,589 13,211 -180
Sugar #11(ICE)
May18 180424 11.20 11.29 10.96 11.14 -0.07 31,584 90,494 -4,809
Jul18 180424 11.41 11.47 11.19 11.38 -0.02 56,642 491,107 -207
Oct18 180424 11.70 11.78 11.48 11.69 -0.03 16,928 205,613 +1,027
Mar19 180424 12.90 12.91 12.60 12.78 -0.08 7,701 136,007 +786
May19 180424 13.06 13.09 12.80 12.97 -0.08 1,965 34,673 +267
Jul19 180424 13.17 13.22 12.95 13.12 -0.05 1,583 22,195 +451
Oct19 180424 13.42 13.47 13.20 13.39 -0.03 1,247 24,304 +733
Mar20 180424 14.07 14.12 13.93 14.08 -0.04 337 6,127 +196
Total Volume and Open Interest 118,015 1,014,775 -1,545
London Cocoa(LCE)
May18 180424 1781 1819 1772 1804 +21 6,046 67,485 +62
Jul18 180424 1827 1869 1819 1863 +34 15,996 79,072 +396
Sep18 180424 1851 1895 1844 1889 +38 12,172 39,297 -69
Dec18 180424 1858 1895 1844 1889 +39 9,352 52,970 +1,939
Mar19 180424 1845 1875 1833 1870 +33 3,122 43,889 -428
May19 180424 1842 1872 1835 1870 +31 1,013 13,161 +38
Jul19 180424 1842 1872 1842 1872 +30 315 7,764 +38
Total Volume and Open Interest 48,209 310,435 +2,059
London Sugar(LCE)
Aug18 180424 331.10 331.60 322.60 324.50 -4.70 8,140 55,390 +691
Oct18 180424 326.30 326.30 318.60 320.80 -3.30 2,387 19,912 +711
Dec18 180424 331.00 331.50 324.40 326.50 -2.80 505 8,426 +49
Mar19 180424 336.60 336.60 330.40 333.50 -2.10 195 4,929 +10
May19 180424 338.00 338.30 335.40 338.30 -1.90 325 2,468 +230
Total Volume and Open Interest 11,576 94,045 +1,704
Cotton(ICE)
May18 180424 83.25 84.47 82.26 82.26 -0.93 5,827 3,126 -4,299
Jul18 180424 84.12 84.55 81.36 81.51 -2.61 31,047 134,103 +4,697
Oct18 180424 80.92 80.92 79.14 79.14 -2.02 0 18 +0
Dec18 180424 79.35 79.68 77.50 77.59 -1.76 9,269 101,003 +3,317
Mar19 180424 79.21 79.47 77.61 77.71 -1.50 359 15,199 -58
May19 180424 79.30 79.39 77.80 77.88 -1.26 60 1,395 +7
Total Volume and Open Interest 46,804 262,581 +3,826
Lumber(CME)
May18 180424 550.1 556.7 546.3 556.6 +9.9 694 3,394 -352
Jul18 180424 539.1 545.3 535.3 545.0 +9.7 580 2,999 +325
Sep18 180424 522.9 530.1 522.9 529.7 +8.9 130 368 +45
Nov18 180424 502.4 507.1 502.4 507.1 +9.1 11 166 +5
Total Volume and Open Interest 1,418 7,023 +25
Crude Oil(NYM)
Jun18 180424 68.95 69.38 67.54 67.70 -0.94 724,906 567,940 -5,434
Jul18 180424 68.78 69.19 67.38 67.57 -0.90 122,858 233,949 -38
Aug18 180424 68.29 68.69 66.96 67.17 -0.85 58,234 167,445 +2,593
Sep18 180424 67.70 68.07 66.39 66.62 -0.81 41,775 229,319 -2,865
Oct18 180424 67.14 67.40 65.82 66.05 -0.78 30,128 125,393 -861
Nov18 180424 66.45 66.72 65.30 65.51 -0.74 19,097 85,619 +62
Dec18 180424 65.76 66.25 64.68 64.97 -0.72 58,074 261,651 -6,055
Jan19 180424 65.40 65.65 64.36 64.44 -0.68 6,011 110,872 +423
Feb19 180424 64.73 65.03 63.77 63.84 -0.68 3,544 65,899 -1,186
Mar19 180424 64.00 64.41 63.06 63.25 -0.68 6,042 70,516 +183
Apr19 180424 63.43 63.63 62.58 62.67 -0.68 442 31,630 +91
May19 180424 63.09 63.09 62.12 62.12 -0.68 512 29,201 +79
Jun19 180424 62.34 62.72 61.32 61.60 -0.69 11,186 136,889 -337
Jul19 180424 61.06 61.11 61.06 61.06 -0.68 918 25,007 -7
Aug19 180424 61.25 61.25 60.56 60.56 -0.68 1,328 21,939 +685
Sep19 180424 60.31 61.05 60.09 60.09 -0.69 1,856 35,508 -61
Total Volume and Open Interest 1,116,135 2,562,051 -36,311
e-miNY Crude Oil(NYM)
Jun18 180424 68.950 69.375 67.550 67.700 -0.950 16,844 2,262 +313
Jul18 180424 68.800 69.175 67.425 67.575 -0.900 128 255 +5
Aug18 180424 68.250 68.650 67.050 67.175 -0.850 43 145 +16
Sep18 180424 67.300 67.600 66.600 66.625 -0.800 5 63 +0
Oct18 180424 66.050 66.675 65.500 66.050 -0.775 1 25 +0
Nov18 180424 66.700 66.700 65.500 65.500 -0.750 5 110 -1
Dec18 180424 65.825 65.975 64.925 64.975 -0.725 14 169 +1
Jan19 180424 65.000 65.000 64.350 64.450 -0.675 2 73 -1
Feb19 180424 64.650 64.650 63.850 63.850 -0.675 1 40 +0
Mar19 180424 63.250 63.250 62.900 63.250 -0.675 1 27 +0
Total Volume and Open Interest 17,046 3,236 +333
NY Harbor ULSD(NYM)
May18 180424 214.76 215.64 212.30 212.76 -1.33 31,012 50,166 -7,471
Jun18 180424 214.10 214.84 211.38 211.83 -1.41 61,747 137,914 +821
Jul18 180424 213.65 214.35 210.84 211.34 -1.50 27,914 72,390 +1,520
Aug18 180424 213.47 214.04 210.54 210.98 -1.63 13,828 30,154 +486
Sep18 180424 213.57 214.10 210.58 210.98 -1.70 16,189 36,771 +1,651
Oct18 180424 213.30 213.98 210.77 211.09 -1.74 5,524 17,826 +350
Nov18 180424 212.78 214.24 211.02 211.15 -1.73 5,488 14,542 +1,301
Dec18 180424 213.33 214.01 210.68 210.88 -1.75 11,499 49,639 +857
Jan19 180424 212.34 213.82 210.60 210.71 -1.74 924 9,742 -20
Feb19 180424 211.72 213.19 210.05 210.13 -1.72 225 3,842 +21
Mar19 180424 211.05 211.05 208.92 208.92 -1.71 671 2,787 -155
Apr19 180424 208.64 209.05 207.12 207.12 -1.70 615 3,035 +234
May19 180424 206.61 206.61 205.99 205.99 -1.61 93 1,421 +38
Jun19 180424 206.43 207.62 205.08 205.08 -1.53 877 7,721 +174
Total Volume and Open Interest 177,771 445,402 -76
RBOB Gasoline(NYM)
May18 180424 213.46 213.54 208.56 209.49 -2.88 41,418 52,469 -8,024
Jun18 180424 213.72 213.80 209.10 209.96 -2.71 67,216 151,288 +1,365
Jul18 180424 212.81 213.16 208.69 209.45 -2.65 22,598 69,422 +427
Aug18 180424 211.61 211.63 207.54 208.18 -2.57 9,441 34,904 +1,048
Sep18 180424 209.20 209.48 205.44 206.14 -2.42 9,703 43,662 +265
Oct18 180424 195.78 196.20 192.50 193.02 -2.36 4,881 27,317 +735
Nov18 180424 191.11 191.83 188.85 189.05 -2.32 4,033 22,817 +833
Dec18 180424 188.48 189.21 185.72 186.05 -2.20 5,134 32,460 -665
Jan19 180424 186.58 187.28 184.57 184.71 -2.15 2,340 13,054 +391
Feb19 180424 186.67 186.67 184.55 184.55 -2.14 1,022 3,866 +627
Total Volume and Open Interest 169,748 464,559 -2,657
e-miNY RBOB Gasoline(NYM)
May18 180424 209.50 209.50 209.49 209.50 -2.87 0 1 +0
Jun18 180424 210.00 210.00 209.96 210.00 -2.67      
Jul18 180424 209.50 209.50 209.45 209.50 -2.60      
Aug18 180424 208.20 208.20 208.18 208.20 -2.55      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180424 2.745 2.789 2.728 2.781 +0.041 162,640 59,740 -37,553
Jun18 180424 2.779 2.815 2.761 2.813 +0.038 133,349 283,430 +6,049
Jul18 180424 2.816 2.851 2.799 2.849 +0.037 37,594 187,148 +3,929
Aug18 180424 2.831 2.858 2.811 2.857 +0.033 15,609 62,354 -638
Sep18 180424 2.809 2.840 2.793 2.838 +0.031 17,505 138,822 -2,707
Oct18 180424 2.823 2.851 2.807 2.850 +0.030 32,628 117,735 -1,918
Nov18 180424 2.868 2.893 2.852 2.892 +0.028 15,375 54,167 +126
Dec18 180424 2.979 3.001 2.960 2.999 +0.024 11,459 63,329 +2,927
Jan19 180424 3.059 3.086 3.049 3.083 +0.027 21,044 82,611 +1,234
Feb19 180424 3.020 3.048 3.011 3.044 +0.026 6,693 43,599 +2,154
Mar19 180424 2.904 2.930 2.901 2.926 +0.023 13,958 78,430 -771
Apr19 180424 2.595 2.619 2.588 2.616 +0.016 12,219 86,324 +285
May19 180424 2.551 2.580 2.551 2.579 +0.015 5,032 34,281 +345
Jun19 180424 2.588 2.606 2.588 2.606 +0.014 2,215 16,358 +511
Jul19 180424 2.609 2.637 2.609 2.636 +0.013 1,117 14,396 -210
Aug19 180424 2.624 2.642 2.624 2.642 +0.013 1,748 15,333 +733
Total Volume and Open Interest 496,356 1,448,755 -25,482
Brent Crude Oil(ICE)
Jun18 180424 75.09 75.47 73.68 73.86 -0.85 371,895 302,204 -52,232
Jul18 180424 74.38 74.65 72.88 73.07 -0.94 278,873 546,350 +36,121
Aug18 180424 73.91 74.08 72.34 72.53 -0.92 96,218 243,689 +5,615
Sep18 180424 73.27 73.51 71.82 72.01 -0.89 73,840 191,700 +4,700
Oct18 180424 72.74 72.94 71.30 71.48 -0.87 39,095 137,854 +111
Nov18 180424 72.21 72.42 70.82 71.00 -0.85 21,988 111,313 +4,278
Dec18 180424 71.69 71.91 70.33 70.52 -0.83 62,423 286,552 +3,430
Jan19 180424 71.10 71.41 69.93 70.06 -0.80 5,651 63,065 +365
Feb19 180424 70.74 70.82 69.46 69.60 -0.79 3,309 39,647 -228
Mar19 180424 69.50 70.39 69.13 69.13 -0.78 5,389 44,191 +356
Apr19 180424 68.67 68.67 68.67 68.67 -0.77 1,809 17,466 -23
May19 180424 68.98 69.08 68.21 68.21 -0.76 1,908 21,756 -392
Jun19 180424 68.65 68.97 67.56 67.75 -0.76 14,871 94,176 +368
Jul19 180424 67.34 67.34 67.34 67.34 -0.76 1,091 26,067 +204
Total Volume and Open Interest 1,019,364 2,570,834 -452
Gas Oil(ICE)
May18 180424 655.50 657.25 645.50 653.75 +6.25 85,358 153,123 -5,412
Jun18 180424 652.25 653.50 641.75 650.00 +6.25 96,074 230,126 +17,791
Jul18 180424 649.25 650.50 639.25 647.50 +6.25 39,144 114,558 -2,609
Aug18 180424 648.25 649.00 637.75 646.00 +6.25 15,196 49,187 +1,159
Sep18 180424 647.00 647.75 636.50 644.75 +6.00 12,247 58,019 -1,986
Oct18 180424 644.25 646.50 636.75 644.00 +6.00 9,301 53,616 +1,613
Nov18 180424 643.00 643.75 634.25 641.00 +6.25 3,903 21,959 +737
Dec18 180424 640.00 640.75 630.00 638.00 +6.00 17,396 98,941 +840
Jan19 180424 637.50 637.75 627.50 635.25 +6.00 2,161 25,179 +516
Feb19 180424 635.25 635.25 628.75 633.00 +6.00 725 20,292 +73
Total Volume and Open Interest 294,823 1,016,609 +16,821
Ethanol(CBOT)
May18 180424 1.486 1.489 1.468 1.468 -0.022 294 610 -48
Jun18 180424 1.476 1.477 1.460 1.462 -0.014 130 606 +16
Jul18 180424 1.476 1.476 1.455 1.455 -0.014 78 427 +3
Aug18 180424 1.460 1.460 1.460 1.460 -0.012 0 33 +0
Sep18 180424 1.469 1.469 1.469 1.469 -0.004 0 139 +0
Oct18 180424 1.467 1.467 1.464 1.464 -0.004 0 27 +0
Nov18 180424 1.454 1.454 1.454 1.454 -0.004 0 16 +0
Dec18 180424 1.450 1.450 1.446 1.446 -0.004 0 38 +0
Total Volume and Open Interest 502 1,896 -29
WTI Crude Oil(ICE)
Jun18 180424 68.92 69.38 67.55 67.70 -0.94 59,216 115,270 -1,572
Jul18 180424 68.73 69.17 67.40 67.57 -0.90 34,128 67,994 +911
Aug18 180424 68.12 68.68 66.97 67.17 -0.85 22,927 35,082 -1,031
Sep18 180424 67.56 68.07 66.43 66.62 -0.81 11,249 42,871 -1,153
Oct18 180424 67.03 67.35 65.80 66.05 -0.78 5,553 19,069 +12
Nov18 180424 66.35 66.76 65.28 65.51 -0.74 2,331 15,896 +16
Dec18 180424 65.96 66.25 64.70 64.97 -0.72 11,102 122,843 -1,139
Jan19 180424 65.26 65.65 64.21 64.44 -0.68 383 10,846 -135
Feb19 180424 64.90 64.90 63.62 63.84 -0.68 387 8,840 +176
Mar19 180424 63.25 63.25 63.25 63.25 -0.68 425 10,708 -24
Apr19 180424 62.67 62.67 62.67 62.67 -0.68 72 3,184 -9
May19 180424 62.12 62.12 62.12 62.12 -0.68 133 5,245 +93
Jun19 180424 62.54 62.61 61.49 61.60 -0.69 1,765 38,004 +100
Jul19 180424 61.06 61.06 61.06 61.06 -0.68 76 3,045 +30
Aug19 180424 60.56 60.56 60.56 60.56 -0.68 75 2,978 -19
Sep19 180424 60.09 60.09 60.09 60.09 -0.69 40 6,711 +0
Total Volume and Open Interest 155,109 617,610 -3,117
US Dollar Index(ICE)
Jun18 180424 90.695 90.850 90.475 90.537 -0.168 31,758 29,519 -1,936
Sep18 180424 90.275 90.370 90.045 90.082 -0.173 695 1,308 +178
Dec18 180424 89.815 89.915 89.628 89.628 -0.173 129 447 +29
Total Volume and Open Interest 32,582 31,284 -1,729
Australian Dollar(CME)
Jun18 180424 76.02 76.21 75.79 75.99 -0.03 104,107 106,505 +8,376
Sep18 180424 76.08 76.20 75.91 76.04 -0.03 65 997 +18
Dec18 180424 76.17 76.17 76.11 76.11 -0.03 0 395 +0
Total Volume and Open Interest 104,641 108,673 +8,269
British Pound(CME)
Jun18 180424 139.69 140.19 139.51 140.03 +0.33 133,382 182,258 -11,977
Sep18 180424 140.38 140.79 140.16 140.63 +0.33 352 2,331 +157
Dec18 180424 141.18 141.26 141.18 141.25 +0.30 64 529 +60
Total Volume and Open Interest 137,190 187,299 -11,947
Canadian Dollar(CME)
Jun18 180424 77.92 78.13 77.83 78.01 +0.10 78,409 118,917 -3,138
Sep18 180424 78.07 78.23 78.00 78.17 +0.11 236 2,762 +9
Dec18 180424 78.32 78.41 78.25 78.30 +0.10 178 3,308 -148
Mar19 180424 78.45 78.45 78.44 78.44 +0.11 0 95 +0
Total Volume and Open Interest 79,019 125,358 -3,318
Japanese Yen(CME)
Jun18 180424 92.29 92.44 91.89 92.34 -0.04 115,602 146,858 -2,121
Sep18 180424 92.91 93.04 92.54 92.95 -0.05 55 987 +9
Dec18 180424 93.40 93.66 93.22 93.66 -0.05 0 528 +0
Total Volume and Open Interest 117,554 148,963 -2,430
Swiss Franc(CME)
Jun18 180424 102.66 102.83 102.37 102.62 -0.04 24,719 63,800 +2,723
Sep18 180424 103.49 103.51 103.30 103.47 -0.05 10 82 +0
Dec18 180424 104.40 104.74 104.40 104.40 -0.05 1 40 +0
Total Volume and Open Interest 24,730 63,936 +2,723
EuroFX(CME)
Jun18 180424 122.55 122.94 122.30 122.85 +0.31 231,789 493,444 -4,277
Sep18 180424 123.47 123.82 123.24 123.76 +0.32 1,218 3,953 +382
Dec18 180424 124.45 124.72 124.23 124.72 +0.32 131 3,381 -65
Total Volume and Open Interest 241,248 503,909 -4,175
Mexican Peso(CME)
May18 180424 528.50 528.50 528.50 528.50 +1.00      
Jun18 180424 523.00 528.38 522.88 525.63 +1.00 81,627 235,803 -2,087
Total Volume and Open Interest 81,639 236,898 -2,087
Brazilian Real(CME)
May18 180424 290.05 291.80 287.15 288.20 -1.65 1,200 29,037 -271
Jun18 180424 289.20 291.50 286.60 287.50 -1.60 35 7,692 -35
Jul18 180424 286.85 286.85 286.85 286.85 -1.75 0 50 +0
Aug18 180424 286.10 286.10 286.10 286.10 -1.70      
Total Volume and Open Interest 1,235 36,832 -306
30-Year T-Bonds(CBOT)
Jun18 180424 142~300 143~090 142~090 142~170 -0~140 241,135 813,149 -2,881
Sep18 180424 142~070 142~080 141~150 141~220 -0~140 591 5,424 +298
Dec18 180424 141~080 141~080 140~310 140~310 -0~140      
Total Volume and Open Interest 241,726 818,573 -2,583
10-Year T-Notes(CBOT)
Jun18 180424 119~100 119~145 119~040 119~105 unch 1,328,046 3,766,840 +58,735
Sep18 180424 119~015 119~035 118~255 118~315 unch 5,410 12,329 +3,754
Dec18 180424 119~000 119~000 118~275 118~275 unch 4 3 +2
Total Volume and Open Interest 1,333,460 3,779,172 +62,491
5-Year T-Notes(CBOT)
Jun18 180424 113~102 113~126 113~070 113~124 +0~016 666,201 3,543,973 +580
Sep18 180424 113~000 113~024 112~304 113~024 +0~014 2,834 20,832 +2,084
Dec18 180424 112~150 112~150 112~150 112~150 +0~014      
Total Volume and Open Interest 669,035 3,564,805 +2,664
2 Year T-Notes(CBOT)
Jun18 180424 105~314 106~012 105~306 106~012 +0~010 268,223 2,005,097 +5,964
Sep18 180424 105~256 105~266 105~256 105~266 +0~014 7 1,105 +4
Dec18 180424 105~166 105~166 105~166 105~166 +0~014      
Total Volume and Open Interest 268,230 2,006,202 +5,968
Eurodollars(CME)
Jun18 180424 97.630 97.640 97.625 97.630 unch 309,453 1,710,730 +13,645
Sep18 180424 97.495 97.505 97.490 97.500 unch 228,396 1,542,878 +36,527
Dec18 180424 97.350 97.365 97.340 97.360 +0.005 321,718 2,076,845 -15,706
Mar19 180424 97.240 97.260 97.225 97.250 +0.005 211,811 1,473,425 +6,363
Jun19 180424 97.135 97.160 97.125 97.155 +0.010 201,772 1,471,285 +3,689
Sep19 180424 97.065 97.090 97.045 97.085 +0.015 184,742 949,671 -279
Dec19 180424 96.995 97.025 96.980 97.020 +0.015 266,192 2,082,770 -22,043
Mar20 180424 96.975 97.000 96.955 96.995 +0.015 141,663 967,745 +11,935
Jun20 180424 96.960 96.985 96.940 96.980 +0.015 130,132 919,101 -400
Sep20 180424 96.950 96.970 96.930 96.965 +0.010 98,713 676,620 -1,789
Dec20 180424 96.930 96.945 96.910 96.940 +0.010 133,158 821,581 -26,015
Mar21 180424 96.935 96.945 96.910 96.940 +0.010 86,534 355,754 +8,536
Jun21 180424 96.930 96.940 96.905 96.940 +0.010 62,996 260,178 +1,566
Sep21 180424 96.925 96.940 96.900 96.930 +0.005 44,938 192,553 -104
Dec21 180424 96.910 96.925 96.885 96.915 +0.005 60,908 320,479 -9,520
Mar22 180424 96.910 96.920 96.880 96.905 unch 38,419 136,825 +7,534
Jun22 180424 96.905 96.920 96.875 96.900 unch 27,798 92,597 +3,467
Sep22 180424 96.900 96.915 96.865 96.895 unch 28,175 77,017 +8,414
Total Volume and Open Interest 2,711,726 16,720,776 +28,467
Ultra T-Bond(CBOT)
Jun18 180424 155~27 156~13 154~24 155~06 -0~23 92,511 961,240 +1,881
Sep18 180424 155~12 155~12 154~08 154~15 -0~23 5 6,687 +5
Dec18 180424 154~15 154~15 154~15 154~15 -0~23      
Total Volume and Open Interest 92,516 967,927 +1,886
Ultra 10-Yr T-Note(CBOT)
Jun18 180424 127~130 127~200 127~035 127~110 -0~030 116,473 542,042 -1,536
Sep18 180424 126~205 126~205 126~205 126~205 -0~030      
Dec18 180424 126~205 126~205 126~205 126~205 -0~030      
Total Volume and Open Interest 116,473 542,042 -1,536
30 Day Federal Funds(CBOT)
Apr18 180424 98.310 98.310 98.308 98.310 unch 17,546 331,309 -5,741
May18 180424 98.300 98.300 98.295 98.300 unch 7,782 198,824 +738
Jun18 180424 98.175 98.175 98.170 98.175 unch 5,521 177,404 +277
Jul18 180424 98.075 98.075 98.065 98.075 unch 32,880 314,065 +3,310
Aug18 180424 98.060 98.060 98.050 98.060 unch 16,989 194,014 -2,410
Sep18 180424 98.045 98.045 98.035 98.045 unch 5,725 81,429 -713
Total Volume and Open Interest 205,550 2,431,473 -7,536
Japanese Govt Bonds(SGX)
Jun18 180424 150.55 150.69 150.52 150.69 +0.15 2,065 20,247 -129
Sep18 180424 150.69 150.69 150.69 150.69 +0.15      
Dec18 180424 150.69 150.69 150.69 150.69 +0.15      
Total Volume and Open Interest 2,065 20,247 -129
Euro-Buxl(EUREX)
Jun18 180424 161.92 162.28 161.00 161.80 unch 57,256 275,833 +17,325
Sep18 180424 167.32 167.42 166.18 167.06 unch 2,042 12,117 +3,065
Dec18 180424 167.06 167.06 167.06 167.06 unch      
Total Volume and Open Interest 59,298 287,950 -1,568
Euro-Bund(EUREX)
Jun18 180424 157.88 158.04 157.43 157.76 -0.04 744,536 2,140,784 +247,629
Sep18 180424 157.57 157.74 157.14 157.47 -0.05 2,974 59,518 +41,132
Dec18 180424 155.06 155.06 155.06 155.06 -0.04 0 1 +0
Total Volume and Open Interest 747,510 2,200,303 +11,558
Euro-Bobl(EUREX)
Jun18 180424 130.68 130.75 130.56 130.66 unch 458,826 1,660,607 +144,898
Sep18 180424 130.03 130.03 130.03 130.03 unch 100 4,065 +252
Dec18 180424 130.03 130.03 130.03 130.03 unch      
Total Volume and Open Interest 458,926 1,664,672 -16,405
Euro-Schatz(EUREX)
Jun18 180424 111.85 111.87 111.83 111.85 -0.00 284,030 1,873,858 +75,559
Sep18 180424 111.68 111.68 111.68 111.68 -0.00 0 112 +4
Dec18 180424 111.68 111.68 111.68 111.68 -0.00      
Total Volume and Open Interest 284,030 1,873,970 -22,183
3-Mth Euribor(EUREX)
Jun18 180424 100.330 100.330 100.320 100.320 -0.005 99 5,200 +99
Sep18 180424 100.315 100.320 100.315 100.320 unch 198 3,626 +198
Dec18 180424 100.310 100.310 100.305 100.310 +0.005 199 13,116 +198
Total Volume and Open Interest 737 34,670 +20
Long Gilt(LIFFE)
Jun18 180424 121~10 121~13 120~26 121~02 -0~05 227,319 771,122 +204
Sep18 180424 120~03 120~03 120~03 120~03 -0~05 0 20 +0
Total Volume and Open Interest 227,319 771,142 +204
3-Mth Short Sterling(LIFFE)
Jun18 180424 99.19 99.19 99.16 99.17 -0.02 393,190 737,923 +57,084
Sep18 180424 99.09 99.10 99.06 99.07 -0.02 244,535 475,345 -8,682
Dec18 180424 99.01 99.02 98.98 98.99 -0.02 260,401 498,364 -20,743
Mar19 180424 98.92 98.94 98.89 98.90 -0.03 168,170 359,138 -7,977
Jun19 180424 98.84 98.86 98.80 98.81 -0.03 156,912 354,539 -13,374
Sep19 180424 98.77 98.78 98.72 98.73 -0.04 125,732 201,502 -317
Total Volume and Open Interest 1,956,352 3,808,652 +8,254
3-Mth Euribor(LIFFE)
Jun18 180424 100.320 100.325 100.320 100.325 +0.005 15,915 551,782 -970
Sep18 180424 100.320 100.320 100.315 100.320 +0.005 29,566 556,156 +3,380
Dec18 180424 100.300 100.300 100.295 100.300 +0.005 41,303 539,393 -3,396
Total Volume and Open Interest 690,606 5,079,104 -7,433
3-Mth Aus T-Bills(SFE)
Jun18 180424 98.00 98.02 97.99 98.02 +0.01 17,505 179,943 -11,260
Sep18 180424 98.00 98.02 97.99 98.02 +0.01 26,464 267,598 -1,300
Dec18 180424 97.94 97.96 97.93 97.96 +0.01 21,162 221,015 -123
Mar19 180424 97.85 97.88 97.84 97.88 +0.02 11,969 156,071 -138
Jun19 180424 97.75 97.78 97.74 97.78 +0.02 9,990 110,678 -926
Sep19 180424 97.66 97.70 97.65 97.70 +0.03 7,522 106,073 +906
Dec19 180424 97.58 97.62 97.58 97.62 +0.03 6,284 76,070 +507
Mar20 180424 97.51 97.54 97.50 97.54 +0.02 4,309 36,664 -457
Jun20 180424 97.44 97.48 97.44 97.47 +0.02 11 3,608 +11
Sep20 180424 97.41 97.42 97.41 97.42 +0.03 0 3,808 +0
Total Volume and Open Interest 105,316 1,164,188 -12,880
10-Year Aus T-Bonds(SFE)
Jun18 180424 97.12 97.15 97.09 97.15 +0.03 132,407 1,146,272 -9,489
Sep18 180424 97.16 97.16 97.16 97.16 +0.03 0 362 +0
Total Volume and Open Interest 132,407 1,146,634 -9,489
3-Year Aus T-Bonds(SFE)
Jun18 180424 97.69 97.73 97.68 97.72 +0.03 125,692 989,223 +2,056
Sep18 180424 97.71 97.71 97.71 97.71 +0.03      
Total Volume and Open Interest 125,692 989,223 +2,056
Gold(CMX)
Apr18 180424 1326.4 1331.7 1326.2 1331.4 +8.9 310 827 -7
Jun18 180424 1326.1 1334.5 1323.6 1333.0 +9.0 282,920 386,525 -3,905
Aug18 180424 1333.9 1340.5 1330.0 1339.2 +9.0 11,019 47,798 -2,008
Oct18 180424 1338.3 1346.2 1337.8 1345.5 +9.2 1,073 8,275 +44
Dec18 180424 1345.3 1353.3 1343.4 1352.0 +9.1 4,968 57,011 +1,156
Feb19 180424 1349.2 1358.7 1349.2 1358.4 +9.1 347 2,589 -44
Apr19 180424 1361.2 1364.9 1361.2 1364.9 +9.1 136 3,052 -1
Jun19 180424 1365.8 1371.6 1365.8 1371.6 +9.1 11 2,648 -10
Aug19 180424 1371.3 1378.2 1371.3 1378.2 +9.1 0 70 +0
Oct19 180424 1385.0 1385.0 1385.0 1385.0 +9.1 0 31 +0
Dec19 180424 1384.6 1393.0 1384.6 1391.8 +9.1 219 3,528 +216
Feb20 180424 1398.4 1398.4 1398.4 1398.4 +9.1      
Total Volume and Open Interest 301,318 514,852 -4,601
Silver(CMX)
May18 180424 1662.0 1673.5 1653.0 1670.3 +11.6 95,697 85,100 -9,760
Jul18 180424 1670.0 1681.5 1660.0 1678.7 +12.9 29,717 96,612 +8,204
Sep18 180424 1679.0 1690.0 1669.5 1687.4 +12.9 1,496 16,178 +326
Dec18 180424 1693.5 1703.0 1683.5 1700.9 +12.7 2,631 20,662 +876
Mar19 180424 1706.0 1714.4 1700.0 1714.4 +12.7 8 703 +4
May19 180424 1721.0 1724.4 1721.0 1724.4 +12.7 4 128 +0
Jul19 180424 1733.9 1733.9 1733.9 1733.9 +12.7 0 593 +0
Total Volume and Open Interest 129,956 221,503 -410
Platinum(NYMEX)
Apr18 180424 928.9 928.9 917.1 928.9 +12.6 2 4 -22
Jul18 180424 923.1 937.7 918.6 935.0 +12.6 14,183 72,633 +572
Oct18 180424 926.9 942.5 924.0 940.3 +12.5 111 4,489 +15
Jan19 180424 942.8 948.2 942.8 946.4 +12.3 6 60 +2
Total Volume and Open Interest 14,308 77,254 +464
Palladium(NYMEX)
Jun18 180424 975.80 980.90 955.75 971.65 -7.90 5,054 21,186 +381
Sep18 180424 973.10 977.20 954.15 967.05 -8.30 229 4,082 +59
Dec18 180424 957.55 963.55 957.00 963.55 -7.70 0 242 +0
Total Volume and Open Interest 5,283 25,518 +440
Copper(CMX)
May18 180424 310.70 316.75 310.05 314.20 +3.15 92,666 45,358 -6,455
Jul18 180424 312.55 318.90 312.10 316.40 +3.25 34,152 101,616 +3,802
Sep18 180424 314.75 320.75 314.75 318.40 +3.25 11,752 31,490 +932
Dec18 180424 317.65 323.05 317.65 320.85 +3.20 6,736 34,528 +1,904
Mar19 180424 321.20 325.15 321.20 323.00 +3.10 1,589 9,336 -510
Total Volume and Open Interest 148,350 243,019 -27
E-mini DJIA Index(CBOT)
Jun18 180424 24431 24600 23786 23984 -430 201,071 96,488 -125
Sep18 180424 24483 24608 23831 24003 -430 338 2,400 -6
Dec18 180424 24500 24599 24034 24034 -430 2 319 +0
Mar19 180424 24046 24046 24046 24046 -428 0 1 +0
Total Volume and Open Interest 201,411 99,208 -131
S & P 500(CME)
Jun18 180424 2671.90 2686.50 2635.30 2635.30 -36.00 6,089 70,753 +599
Sep18 180424 2639.60 2685.90 2622.90 2639.60 -36.30 0 7,534 -3
Dec18 180424 2643.10 2690.20 2627.20 2643.10 -37.10 0 300 +0
Mar19 180424 2648.60 2696.30 2633.30 2648.60 -37.70      
Total Volume and Open Interest 6,089 78,587 +596
S & P 500 E-Mini(CME)
Jun18 180424 2672.00 2688.50 2616.00 2635.25 -36.00 1,604,973 2,897,639 +7,347
Sep18 180424 2677.50 2692.75 2620.75 2639.50 -36.50 11,359 90,036 +4,566
Dec18 180424 2690.00 2696.75 2630.00 2643.00 -37.25 473 40,505 +304
Mar19 180424 2677.00 2677.00 2648.50 2648.50 -37.75 1 145 +1
Total Volume and Open Interest 1,616,806 3,028,325 +12,218
NASDAQ 100 E-Mini(CME)
Jun18 180424 6660.75 6717.75 6467.25 6526.75 -140.25 422,339 228,733 +8,938
Sep18 180424 6693.00 6742.00 6495.00 6552.50 -140.50 786 10,347 -11
Dec18 180424 6766.00 6766.00 6548.25 6580.00 -139.75 22 102 +2
Total Volume and Open Interest 423,147 239,188 +8,929
S&P Midcap 400(CME) e-Mini
Jun18 180424 1903.20 1917.30 1872.10 1887.80 -14.10 12,036 75,891 +269
Sep18 180424 1892.80 1920.10 1891.50 1892.80 -14.00 2 4 +0
Dec18 180424 1896.50 1915.10 1896.50 1896.50 -14.00      
Total Volume and Open Interest 12,038 75,895 +269
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180424 16.85 18.51 16.20 17.68 +0.85 122,417 154,875 -5,211
Jun18 180424 17.05 18.18 16.57 17.48 +0.46 54,528 62,862 +4,754
Jul18 180424 17.35 18.31 17.00 17.63 +0.30 12,677 39,183 +875
Total Volume and Open Interest 203,505 346,039 +1,103
S & P 600(CME)
Jun18 180424 958.00 958.00 958.00 958.00 -4.10      
Sep18 180424 958.70 958.70 958.70 958.70 -4.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180424 1567.10 1577.70 1542.90 1556.70 -8.60 5,438 9,985 +294
Total Volume and Open Interest 5,438 9,985 +294
Nikkei 225(CME)
Jun18 180424 22230 22365 21985 22095 -115 10,490 44,587 +248
Sep18 180424 22000 22110 22000 22090 -115 0 14 +0
Total Volume and Open Interest 10,490 44,601 +248
Nikkei 225(SGX)
Jun18 180424 22080 22300 22025 22260 +170 69,072 151,907 -3,520
Sep18 180424 22210 22225 22210 22225 +170 104 719 +186
Dec18 180424 22085 22085 22085 22085 +170 0 3,461 +0
Total Volume and Open Interest 69,586 169,330 -2,393
Nikkei 225 Mini(JPX)
Jun18 180424 22065 22300 22020 22280 +180 728,298 401,617 -21,206
Sep18 180424 22020 22240 21975 22230 +190 5,477 12,524 +860
Dec18 180424 21855 22090 21815 22090 +200 269 2,805 +70
Total Volume and Open Interest 770,551 448,522 -15,997
Nikkei 225(JPX)
Jun18 180424 22060 22300 22020 22280 +180 52,721 319,557 +1,666
Sep18 180424 22010 22240 21990 22230 +190 365 10,048 +416
Dec18 180424 21850 22090 21850 22090 +200 0 45,185 +265
Total Volume and Open Interest 53,134 430,754 +6,293
Nikkei 225(CME) Yen
Jun18 180424 22210 22350 21965 22075 -115 32,286 65,212 -802
Sep18 180424 22285 22285 21995 22020 -115 0 2 +0
Dec18 180424 21795 21795 21795 21795 -115      
Total Volume and Open Interest 32,286 65,214 -802
Nikkei 225(CME) e-Mini Yen
Jun18 180424 22080 22080 22075 22080 -110 0 26 +0
Sep18 180424 22020 22020 22020 22020 -110      
Dec18 180424 21800 21800 21795 21800 -110      
Total Volume and Open Interest 0 26 +0
CAC 40(EURONEXT)
May18 180424 5383.5 5399.5 5336.0 5391.5 +9.5 93,340 298,857 +0
Jun18 180424 5321.0 5332.0 5279.0 5330.5 +10.0 337 32,718 +0
Jul18 180424 5322.0 5322.0 5322.0 5322.0 +8.5      
Total Volume and Open Interest 198,398 361,589  
Hang Seng Index(HKFE)
Apr18 180424 30238 30700 30165 30637 +394 242,030 112,630 -2,433
May18 180424 30073 30541 30006 30480 +404 4,769 8,288 +2,999
Jun18 180424 29969 30418 29963 30369 +395 1,152 10,723 +700
Total Volume and Open Interest 248,072 139,631 +1,253
DAX(EUREX)
Jun18 180424 12616.0 12660.0 12387.5 12550.0 -44.0 85,902 127,196 +20,281
Sep18 180424 12610.5 12639.0 12379.0 12535.0 -44.0 145 3,265 +113
Dec18 180424 12600.0 12600.0 12465.0 12521.0 -45.0 4 206 +0
Total Volume and Open Interest 86,051 130,667 +1,364
Mini-DAX(EUREX)
Jun18 180424 12610.0 12660.0 12387.0 12550.0 -44.0 27,680 14,312 +4,669
Sep18 180424 12597.0 12640.0 12383.0 12535.0 -44.0 41 570 -25
Dec18 180424 12562.0 12562.0 12443.0 12521.0 -45.0 3 11 +3
Total Volume and Open Interest 27,724 14,893 +1,240
DJ EuroSTOXX 50(EUREX)
Jun18 180424 3442 3452 3398 3435 -5 870,924 3,632,792 +5,279
Sep18 180424 3433 3440 3397 3425 -5 1,536 234,974 -41
Dec18 180424 3418 3420 3381 3408 -5 0 15,913 +0
Total Volume and Open Interest 872,460 3,883,679 +5,238
Swiss Market Index(EUREX)
Jun18 180424 8735 8776 8647 8717 -6 37,919 266,426 +6,150
Sep18 180424 8703 8746 8618 8689 -6 11 461 +10
Dec18 180424 8672 8672 8672 8672 -6 0 24 +10
Total Volume and Open Interest 37,930 266,911 -2,363
FT-SE 100(EURONEXT)
Jun18 180424 7367.00 7383.00 7296.00 7365.50 +17.50 105,980 629,884 -541
Sep18 180424 7293.50 7298.50 7238.50 7298.50 +18.00 1 128 +1
Dec18 180424 7243.50 7262.00 7243.50 7262.00 +17.50 0 1,041 +0
Total Volume and Open Interest 105,981 631,053 -540
SPI 200(SFE)
Jun18 180424 5870.0 5911.0 5849.0 5906.0 +38.0 33,502 271,346 -3,241
Sep18 180424 5847.0 5847.0 5847.0 5847.0 +39.0 3 2,657 +1
Dec18 180424 5835.0 5835.0 5835.0 5835.0 +39.0 0 3,169 +0
Total Volume and Open Interest 33,506 281,336 -3,239
FTSE MIB(ISE)
Jun18 180424 23565.00 23690.00 23425.00 23635.00 +42.00 23,650 49,236 +1,709
Sep18 180424 23440.00 23545.00 23320.00 23495.00 +39.00 26 71 +5
Dec18 180424 23373.00 23373.00 23373.00 23373.00 +42.00 3 7 +0
Total Volume and Open Interest 23,679 49,314 +1,714
KOSPI 200(KFE)
Jun18 180424 317.70 319.05 314.90 316.50 -1.75 168,924 239,871 -2,503
Sep18 180424 318.35 319.45 315.40 316.90 -1.90 133 14,021 +189
Dec18 180424 317.00 317.00 317.00 317.00 -1.75 1 38,053 +101
Total Volume and Open Interest 169,119 318,132 -2,154
GSCI(CME)
May18 180424 473.50 473.50 470.15 470.25 -3.90 42 15,308 -30
Jun18 180424 470.65 470.65 470.65 470.65 -3.90      
Jul18 180424 468.30 468.30 468.30 468.30 -3.90      
Total Volume and Open Interest 42 15,308 -30
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 © 2021 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521