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 Wed April 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180425 1022.25 1033.25 1020.50 1027.50 +5.25 72,696 106,742 -17,554
Jul18 180425 1033.50 1045.00 1032.00 1039.25 +5.25 119,288 437,691 +9,706
Aug18 180425 1036.00 1046.75 1034.25 1041.50 +5.50 11,722 40,854 -1,398
Sep18 180425 1033.00 1042.25 1030.25 1037.00 +5.25 3,380 16,885 +639
Nov18 180425 1029.00 1039.25 1027.25 1034.75 +6.00 37,193 224,869 +318
Jan19 180425 1031.50 1043.00 1031.50 1037.75 +4.00 3,829 30,392 +1,295
Mar19 180425 1020.50 1028.00 1020.50 1022.75 +0.25 2,457 33,323 +257
May19 180425 1021.00 1025.00 1018.50 1020.00 -0.25 743 6,506 +71
Jul19 180425 1025.25 1029.00 1022.50 1024.00 -0.75 447 11,052 +134
Aug19 180425 1019.00 1021.00 1017.25 1019.75 -0.50 11 137 +0
Sep19 180425 1002.75 1002.75 1002.75 1002.75 -0.50 0 42 +0
Nov19 180425 993.25 996.00 990.25 991.50 -1.25 283 6,896 +117
Jan20 180425 993.75 993.75 993.75 993.75 -1.50 0 42 +0
Mar20 180425 992.00 992.00 992.00 992.00 +2.00 0 14 +0
Total Volume and Open Interest 252,051 915,569 -6,415
Soybean Meal(CBOT)
May18 180425 372.20 380.10 371.70 376.20 +4.10 30,986 43,399 -5,715
Jul18 180425 376.30 384.10 375.70 380.50 +4.20 48,652 243,982 -1,964
Aug18 180425 377.70 383.60 376.30 380.10 +3.30 8,178 33,914 +770
Sep18 180425 375.80 382.40 375.80 379.10 +2.80 5,427 27,480 +471
Oct18 180425 375.70 379.60 373.70 376.80 +2.60 3,800 29,080 -608
Dec18 180425 372.40 377.40 371.70 374.80 +2.40 11,907 87,031 +1,663
Jan19 180425 369.90 374.00 368.90 371.70 +2.20 2,064 13,495 +345
Mar19 180425 361.10 362.80 358.80 359.70 +0.40 1,084 14,739 +49
May19 180425 356.40 357.60 353.90 354.60 -0.30 321 7,402 +138
Jul19 180425 356.40 356.90 353.90 354.30 -0.50 91 4,915 +51
Total Volume and Open Interest 112,516 511,409 -4,802
Soybean Oil(CBOT)
May18 180425 31.00 31.07 30.73 30.79 -0.22 60,793 51,463 -13,605
Jul18 180425 31.25 31.35 30.99 31.06 -0.21 98,263 237,032 +7,366
Aug18 180425 31.39 31.45 31.12 31.19 -0.20 13,416 35,425 +502
Sep18 180425 31.54 31.60 31.28 31.34 -0.20 5,299 28,320 +431
Oct18 180425 31.68 31.74 31.43 31.47 -0.21 4,918 21,166 +573
Dec18 180425 32.04 32.11 31.79 31.83 -0.21 15,626 89,124 -619
Jan19 180425 32.31 32.37 32.06 32.10 -0.20 2,163 16,225 +504
Mar19 180425 32.61 32.67 32.37 32.43 -0.19 1,205 13,666 +61
May19 180425 32.90 32.97 32.69 32.74 -0.20 580 3,701 +143
Jul19 180425 33.23 33.27 32.98 33.03 -0.19 148 2,858 +19
Total Volume and Open Interest 202,433 502,431 -4,625
Canola(WCE)
May18 180425 535.5 541.7 535.5 539.0 -0.5 6,492 12,297 -4,017
Jul18 180425 533.0 537.5 532.0 535.0 -1.0 12,117 98,883 +1,833
Nov18 180425 516.0 520.0 516.0 519.0 -0.3 3,246 90,203 +1,242
Jan19 180425 523.7 524.5 522.5 523.1 -0.6 297 8,594 +84
Mar19 180425 525.5 526.3 524.8 524.8 -0.7 56 1,479 +30
Total Volume and Open Interest 22,243 211,804 -814
Corn(CBOT)
May18 180425 381.00 387.25 380.50 386.50 +5.25 151,348 206,096 -37,854
Jul18 180425 390.00 396.50 389.50 395.75 +5.75 172,209 740,640 +27,186
Sep18 180425 397.00 403.50 396.75 403.00 +5.75 45,734 245,551 +3,579
Dec18 180425 406.25 412.50 406.00 412.25 +5.75 54,009 429,627 +3,715
Mar19 180425 414.00 420.25 414.00 420.00 +5.75 4,442 88,241 +246
May19 180425 418.75 424.50 418.25 424.00 +5.50 1,523 21,585 -45
Jul19 180425 422.00 428.25 422.00 428.25 +6.00 1,933 35,934 +525
Sep19 180425 409.50 412.25 408.75 412.00 +3.25 65 6,246 +29
Dec19 180425 412.25 415.25 412.00 415.25 +3.50 1,297 33,648 +738
Mar20 180425 422.25 423.25 422.25 423.25 +3.50 61 1,003 +61
Total Volume and Open Interest 432,632 1,810,024 -1,815
Wheat(CBOT)
May18 180425 473.00 488.50 472.25 486.25 +13.75 56,901 36,473 -11,443
Jul18 180425 485.25 501.50 484.50 499.00 +14.75 87,586 237,918 +8,322
Sep18 180425 503.00 518.00 502.00 515.25 +13.50 15,455 75,281 +1,029
Dec18 180425 525.25 541.00 525.25 538.25 +12.75 8,300 86,719 +1,734
Mar19 180425 545.50 559.00 544.00 556.25 +12.25 1,752 27,527 +161
May19 180425 554.50 567.25 552.50 564.75 +12.50 555 5,131 +23
Total Volume and Open Interest 171,321 479,360 +65
Wheat(KCBT)
May18 180425 493.00 509.25 493.00 507.00 +14.50 16,830 26,044 -3,242
Jul18 180425 512.75 529.00 511.75 526.50 +14.50 32,161 129,859 +1,981
Sep18 180425 531.25 546.75 530.00 544.50 +15.00 11,515 47,986 +536
Dec18 180425 555.00 571.00 554.00 569.00 +14.75 6,162 39,048 +814
Mar19 180425 571.25 587.00 570.75 585.00 +14.25 2,317 16,056 +119
May19 180425 580.00 594.50 580.00 592.75 +14.25 798 1,303 -137
Jul19 180425 582.50 597.00 582.25 594.75 +14.25 527 3,265 +220
Total Volume and Open Interest 70,330 264,044 +284
Wheat(MGE)
May18 180425 592.75 601.25 592.00 599.50 +6.75 6,207 11,024 -2,163
Jul18 180425 598.75 608.75 598.75 606.50 +7.75 6,682 30,956 +668
Sep18 180425 607.00 616.75 606.25 614.25 +8.00 2,305 10,031 +279
Dec18 180425 619.00 628.75 619.00 626.75 +8.25 1,888 7,506 -17
Mar19 180425 631.75 639.00 631.75 638.25 +7.50 985 1,619 +184
May19 180425 645.25 645.25 633.00 645.25 +7.25 96 239 +4
Total Volume and Open Interest 18,169 61,573 -1,045
Oats(CBOT)
May18 180425 222.00 227.00 221.75 222.75 -1.50 1,030 1,302 -385
Jul18 180425 225.25 229.75 225.00 228.75 +3.50 1,689 4,004 +391
Sep18 180425 233.00 235.25 231.00 231.00 -1.25 38 123 +25
Dec18 180425 244.25 247.50 242.75 242.75 -0.75 68 712 +26
Total Volume and Open Interest 2,852 6,171 +57
Rough Rice(CBOT)
May18 180425 13.10 13.18 13.09 13.10 -0.03 774 1,960 -685
Jul18 180425 13.21 13.28 13.18 13.22 +0.01 967 4,825 +568
Sep18 180425 12.25 12.31 12.25 12.27 +0.00 136 2,255 +115
Nov18 180425 12.15 12.21 12.15 12.21 +0.01 1 34 +1
Total Volume and Open Interest 1,879 9,077 +0
Live Cattle(CME)
Apr18 180425 121.300 122.050 121.300 121.930 +0.830 2,262 4,892 -1,580
Jun18 180425 105.035 105.800 104.635 105.580 +0.530 20,164 149,846 -1,455
Aug18 180425 104.700 105.430 104.385 105.285 +0.355 9,860 86,313 +1,578
Oct18 180425 108.500 109.250 108.250 109.135 +0.485 5,926 52,946 +915
Dec18 180425 113.000 113.730 112.635 113.550 +0.320 2,555 33,064 +104
Feb19 180425 114.750 115.450 114.300 115.250 +0.270 818 10,455 +94
Total Volume and Open Interest 42,447 345,564 -309
Feeder Cattle(CME)
Apr18 180425 139.200 139.900 139.200 139.850 +0.750 781 2,625 -109
May18 180425 139.900 141.685 139.700 141.350 +1.200 6,038 11,483 -488
Aug18 180425 145.985 147.785 145.435 147.435 +0.950 6,604 21,349 +64
Sep18 180425 146.735 148.485 146.200 148.185 +1.035 1,294 4,816 +115
Oct18 180425 147.150 148.750 146.600 148.485 +0.835 988 4,437 +132
Nov18 180425 146.600 148.200 146.300 147.950 +0.665 199 1,825 +2
Jan19 180425 142.550 144.100 142.400 143.785 +0.550 50 1,763 +17
Total Volume and Open Interest 16,053 48,324 -267
Lean Hogs(CME)
May18 180425 67.050 68.700 66.700 68.550 +1.100 471 3,523 +12
Jun18 180425 74.730 75.600 73.950 75.350 +0.520 17,982 93,853 +278
Jul18 180425 78.000 78.650 77.350 78.430 +0.430 9,158 36,600 +1,607
Aug18 180425 78.180 78.885 77.730 78.635 +0.455 4,529 30,311 +833
Oct18 180425 66.285 66.885 65.785 66.550 +0.400 2,821 52,548 +334
Dec18 180425 60.930 61.050 60.300 60.700 -0.230 978 19,432 -40
Feb19 180425 64.900 64.900 64.225 64.635 -0.265 314 3,603 +43
Apr19 180425 68.400 68.400 67.900 68.150 -0.250 155 2,604 +10
Total Volume and Open Interest 37,506 242,648 +3,077
Class III Milk(CME)
Apr18 180425 14.52 14.53 14.50 14.53 +0.01 8 3,272 -2
May18 180425 15.08 15.12 14.97 15.02 -0.11 192 3,965 -7
Jun18 180425 15.55 15.58 15.41 15.50 -0.05 164 3,172 +8
Jul18 180425 15.95 15.98 15.85 15.96 -0.03 101 2,245 +7
Aug18 180425 16.24 16.27 16.18 16.27 -0.02 61 1,892 -6
Sep18 180425 16.46 16.50 16.40 16.49 -0.01 98 2,062 -2
Oct18 180425 16.50 16.52 16.41 16.49 -0.03 114 1,873 -6
Nov18 180425 16.38 16.39 16.31 16.37 -0.01 50 1,711 -6
Dec18 180425 16.28 16.30 16.23 16.30 -0.01 40 1,622 -6
Jan19 180425 15.95 15.95 15.92 15.94 -0.05 9 287 +9
Feb19 180425 15.90 15.91 15.90 15.90 unch 2 211 +2
Mar19 180425 15.90 15.90 15.90 15.90 unch 6 74 +1
Apr19 180425 15.79 15.80 15.79 15.79 +0.05 5 58 +5
Total Volume and Open Interest 851 22,760 -2
Cocoa(ICE)
May18 180425 2875 2875 2856 2856 +21 0 85 -135
Jul18 180425 2820 2865 2786 2836 +21 14,519 133,699 -282
Sep18 180425 2834 2873 2803 2847 +20 7,968 54,569 +1,384
Dec18 180425 2817 2855 2788 2829 +16 4,700 44,495 +25
Mar19 180425 2783 2815 2755 2791 +11 1,280 28,548 +216
May19 180425 2769 2795 2747 2782 +11 247 10,600 -193
Jul19 180425 2786 2790 2754 2780 +11 23 5,057 -96
Total Volume and Open Interest 28,743 287,279 +919
Coffee "C"(ICE)
May18 180425 117.75 117.75 116.00 116.85 -1.65 317 250 -233
Jul18 180425 120.75 120.75 117.55 118.80 -1.65 23,203 152,151 -141
Sep18 180425 122.70 122.80 119.65 120.95 -1.55 5,020 51,101 +1,062
Dec18 180425 126.25 126.25 123.15 124.45 -1.55 3,659 29,327 +807
Mar19 180425 129.65 129.75 126.70 127.95 -1.55 882 11,282 +32
May19 180425 131.90 132.00 128.95 130.25 -1.50 596 7,723 +26
Total Volume and Open Interest 33,909 258,326 +1,618
Orange Juice(ICE)
May18 180425 145.95 147.55 144.65 147.50 -0.05 785 3,103 -666
Jul18 180425 147.35 149.00 145.50 148.85 +0.85 1,095 7,762 +448
Sep18 180425 147.00 149.25 146.50 149.25 +1.05 35 1,124 -10
Nov18 180425 147.65 149.80 147.25 149.80 +1.05 49 903 +44
Jan19 180425 147.65 150.30 147.30 150.30 +1.25 13 100 +4
Mar19 180425 147.25 150.00 147.00 150.00 +1.05 2 31 +0
Total Volume and Open Interest 1,979 13,031 -180
Sugar #11(ICE)
May18 180425 11.14 11.15 10.69 10.86 -0.28 46,937 73,013 -17,481
Jul18 180425 11.40 11.40 10.93 11.12 -0.26 88,963 497,081 +5,974
Oct18 180425 11.70 11.70 11.23 11.43 -0.26 29,876 206,766 +1,153
Mar19 180425 12.77 12.79 12.34 12.55 -0.23 14,664 138,449 +2,442
May19 180425 12.97 12.97 12.54 12.78 -0.19 4,736 35,849 +1,176
Jul19 180425 13.09 13.09 12.71 12.95 -0.17 3,154 22,378 +183
Oct19 180425 13.36 13.36 13.00 13.24 -0.15 2,792 25,188 +884
Mar20 180425 13.94 13.94 13.72 13.93 -0.15 753 6,470 +343
Total Volume and Open Interest 192,099 1,009,538 -5,237
London Cocoa(LCE)
May18 180425 1805 1816 1775 1812 +8 2,267 67,176 -309
Jul18 180425 1866 1874 1850 1862 -1 7,642 78,115 -957
Sep18 180425 1892 1901 1879 1896 +7 3,888 39,752 +455
Dec18 180425 1893 1899 1876 1893 +4 2,942 53,201 +231
Mar19 180425 1867 1880 1865 1874 +4 2,371 43,303 -586
May19 180425 1870 1877 1867 1874 +4 316 13,221 +60
Jul19 180425 1874 1877 1873 1874 +2 83 7,774 +10
Total Volume and Open Interest 19,723 309,482 -953
London Sugar(LCE)
Aug18 180425 324.90 324.90 311.40 312.30 -12.20 10,442 55,454 +64
Oct18 180425 320.80 320.80 310.50 311.40 -9.40 2,595 19,796 -116
Dec18 180425 325.40 325.40 317.20 318.20 -8.30 915 8,710 +284
Mar19 180425 330.30 330.30 324.70 326.20 -7.30 419 5,091 +162
May19 180425 335.50 335.50 331.00 332.10 -6.20 165 2,509 +41
Total Volume and Open Interest 14,757 94,560 +515
Cotton(ICE)
May18 180425 83.17 84.76 82.89 84.76 +2.50 3,444 338 -2,788
Jul18 180425 81.52 84.54 81.52 83.94 +2.43 23,354 136,587 +2,484
Oct18 180425 80.89 80.89 80.89 80.89 +1.75 3 19 +1
Dec18 180425 77.84 79.06 77.59 78.99 +1.40 8,953 102,928 +1,925
Mar19 180425 77.78 78.97 77.78 78.94 +1.23 735 15,519 +320
May19 180425 78.48 78.90 78.25 78.88 +1.00 268 1,506 +111
Total Volume and Open Interest 37,036 264,779 +2,198
Lumber(CME)
May18 180425 556.6 561.7 554.7 556.2 -0.4 541 3,126 -268
Jul18 180425 546.0 548.3 544.6 545.4 +0.4 421 3,263 +264
Sep18 180425 530.7 531.7 529.1 530.0 +0.3 61 391 +23
Nov18 180425 509.9 509.9 505.8 506.7 -0.4 2 166 +0
Total Volume and Open Interest 1,025 7,042 +19
Crude Oil(NYM)
Jun18 180425 67.75 68.18 67.11 68.05 +0.35 740,941 553,193 -14,747
Jul18 180425 67.64 68.03 66.97 67.92 +0.35 214,759 252,037 +18,088
Aug18 180425 67.21 67.62 66.59 67.53 +0.36 109,281 157,090 -10,355
Sep18 180425 66.65 67.02 66.07 66.98 +0.36 79,767 232,587 +3,268
Oct18 180425 66.15 66.44 65.50 66.41 +0.36 55,800 122,605 -2,788
Nov18 180425 65.63 65.88 65.01 65.87 +0.36 26,994 87,227 +1,608
Dec18 180425 65.00 65.37 64.46 65.34 +0.37 72,058 267,570 +5,919
Jan19 180425 64.61 64.80 63.96 64.80 +0.36 10,569 108,779 -2,093
Feb19 180425 63.84 64.21 63.38 64.19 +0.35 7,528 63,274 -2,625
Mar19 180425 63.14 63.59 62.85 63.59 +0.34 6,775 69,132 -1,384
Apr19 180425 62.77 63.01 62.25 63.01 +0.34 1,383 31,936 +306
May19 180425 62.17 62.44 61.77 62.44 +0.32 2,248 30,216 +1,015
Jun19 180425 61.60 61.92 61.11 61.89 +0.29 19,228 139,207 +2,318
Jul19 180425 61.33 61.33 61.33 61.33 +0.27 1,444 25,073 +66
Aug19 180425 60.82 60.82 60.82 60.82 +0.26 1,716 22,183 +244
Sep19 180425 60.34 60.34 60.34 60.34 +0.25 2,295 36,434 +926
Total Volume and Open Interest 1,384,486 2,564,936 +2,885
e-miNY Crude Oil(NYM)
Jun18 180425 67.750 68.175 67.100 68.050 +0.350 15,044 2,426 +164
Jul18 180425 67.925 68.025 66.950 67.925 +0.350 277 294 +39
Aug18 180425 67.175 67.600 66.850 67.525 +0.350 109 148 +3
Sep18 180425 66.150 67.025 66.150 66.975 +0.350 10 65 +2
Oct18 180425 66.450 66.450 66.000 66.400 +0.350 8 25 +0
Nov18 180425 65.200 65.875 65.200 65.875 +0.375 4 110 +0
Dec18 180425 64.825 65.350 64.650 65.350 +0.375 11 168 -1
Jan19 180425 64.550 64.800 64.250 64.800 +0.350 10 69 -4
Feb19 180425 64.200 64.200 64.200 64.200 +0.350 7 40 +0
Mar19 180425 63.600 63.600 63.600 63.600 +0.350 1 28 +1
Total Volume and Open Interest 15,484 3,441 +205
NY Harbor ULSD(NYM)
May18 180425 212.79 213.90 211.59 213.60 +0.84 33,507 41,256 -8,910
Jun18 180425 211.89 212.60 210.59 212.35 +0.52 65,681 142,912 +4,998
Jul18 180425 211.57 211.95 210.04 211.68 +0.34 25,686 74,062 +1,672
Aug18 180425 211.13 211.57 209.58 211.27 +0.29 14,453 30,821 +667
Sep18 180425 211.18 211.56 209.58 211.22 +0.24 12,733 36,400 -371
Oct18 180425 211.19 211.65 209.73 211.28 +0.19 5,443 18,478 +652
Nov18 180425 210.74 211.69 209.86 211.29 +0.14 3,855 15,233 +691
Dec18 180425 211.18 211.44 209.55 211.03 +0.15 8,802 49,567 -72
Jan19 180425 210.32 211.25 209.45 210.83 +0.12 892 9,810 +68
Feb19 180425 209.77 210.60 208.84 210.20 +0.07 176 3,843 +1
Mar19 180425 208.42 209.34 207.70 208.95 +0.03 328 2,900 +113
Apr19 180425 206.68 207.43 205.90 207.13 +0.01 210 3,043 +8
May19 180425 206.02 206.02 206.02 206.02 +0.03 62 1,456 +35
Jun19 180425 204.78 205.42 203.79 205.15 +0.07 948 8,403 +682
Total Volume and Open Interest 173,250 445,818 +416
RBOB Gasoline(NYM)
May18 180425 209.52 209.85 206.94 208.97 -0.52 46,235 45,891 -6,578
Jun18 180425 210.01 210.29 207.48 209.49 -0.47 89,267 157,682 +6,394
Jul18 180425 209.57 209.81 207.23 209.26 -0.19 40,074 69,935 +513
Aug18 180425 208.30 208.54 206.14 208.14 -0.04 19,166 34,664 -240
Sep18 180425 206.27 206.47 204.24 206.19 +0.05 15,935 41,851 -1,811
Oct18 180425 192.84 193.37 191.20 193.14 +0.12 6,140 27,803 +486
Nov18 180425 188.85 189.42 187.29 189.20 +0.15 5,128 24,058 +1,241
Dec18 180425 185.79 186.43 184.35 186.19 +0.14 6,363 33,084 +624
Jan19 180425 184.04 185.10 183.00 184.88 +0.17 1,639 13,141 +87
Feb19 180425 183.97 184.99 182.93 184.77 +0.22 849 4,009 +143
Total Volume and Open Interest 231,785 465,595 +1,036
e-miNY RBOB Gasoline(NYM)
May18 180425 209.50 209.50 208.97 208.97 -0.53 0 1 +0
Jun18 180425 209.49 209.49 209.49 209.49 -0.51      
Jul18 180425 209.26 209.26 209.26 209.26 -0.24      
Aug18 180425 208.14 208.14 208.14 208.14 -0.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180425 2.782 2.798 2.755 2.786 +0.005 110,246 27,466 -32,274
Jun18 180425 2.813 2.825 2.784 2.807 -0.006 103,189 285,141 +1,711
Jul18 180425 2.846 2.859 2.823 2.844 -0.005 27,326 190,008 +2,860
Aug18 180425 2.855 2.867 2.831 2.852 -0.005 10,899 62,794 +440
Sep18 180425 2.840 2.848 2.814 2.835 -0.003 13,096 136,661 -2,161
Oct18 180425 2.849 2.860 2.825 2.846 -0.004 23,468 117,973 +238
Nov18 180425 2.892 2.902 2.866 2.887 -0.005 14,377 55,992 +1,825
Dec18 180425 3.003 3.008 2.979 3.000 +0.001 9,301 65,256 +1,927
Jan19 180425 3.090 3.095 3.066 3.085 +0.002 11,501 84,156 +1,545
Feb19 180425 3.045 3.052 3.031 3.048 +0.004 2,364 43,300 -299
Mar19 180425 2.934 2.937 2.915 2.933 +0.007 8,534 79,960 +1,530
Apr19 180425 2.616 2.622 2.608 2.621 +0.005 6,344 87,462 +1,138
May19 180425 2.579 2.585 2.572 2.585 +0.006 1,151 34,591 +310
Jun19 180425 2.600 2.613 2.600 2.613 +0.007 146 16,391 +33
Jul19 180425 2.637 2.644 2.630 2.644 +0.008 424 14,505 +109
Aug19 180425 2.637 2.650 2.636 2.650 +0.008 236 15,319 -14
Total Volume and Open Interest 344,651 1,427,885 -20,870
Brent Crude Oil(ICE)
Jun18 180425 74.00 74.19 73.17 74.00 +0.14 317,446 275,429 -26,775
Jul18 180425 73.26 73.38 72.39 73.23 +0.16 241,580 583,671 +37,321
Aug18 180425 72.65 72.83 71.87 72.72 +0.19 97,066 255,078 +11,389
Sep18 180425 72.13 72.31 71.36 72.22 +0.21 82,024 198,402 +6,702
Oct18 180425 71.63 71.78 70.84 71.70 +0.22 48,352 145,850 +7,996
Nov18 180425 71.15 71.30 70.37 71.22 +0.22 24,822 116,298 +4,985
Dec18 180425 70.67 70.82 69.91 70.74 +0.22 90,701 288,710 +2,158
Jan19 180425 70.16 70.33 69.48 70.27 +0.21 7,461 63,601 +536
Feb19 180425 69.65 69.86 69.09 69.80 +0.20 6,074 39,604 -43
Mar19 180425 69.33 69.33 69.33 69.33 +0.20 11,022 44,372 +181
Apr19 180425 68.67 68.88 68.67 68.88 +0.21 1,981 17,386 -80
May19 180425 68.42 68.42 68.42 68.42 +0.21 3,593 22,682 +926
Jun19 180425 67.72 68.02 67.22 67.96 +0.21 21,346 94,658 +482
Jul19 180425 67.56 67.56 67.56 67.56 +0.22 1,179 26,292 +225
Total Volume and Open Interest 1,006,636 2,619,939 +49,105
Gas Oil(ICE)
May18 180425 648.00 650.50 643.75 648.00 -5.75 40,053 148,855 -4,268
Jun18 180425 644.75 646.00 639.50 643.50 -6.50 56,312 231,553 +1,427
Jul18 180425 641.50 642.50 636.50 640.50 -7.00 15,961 114,126 -432
Aug18 180425 639.50 640.75 634.75 638.75 -7.25 7,496 50,317 +1,130
Sep18 180425 638.50 639.25 633.50 637.50 -7.25 6,631 58,958 +939
Oct18 180425 637.75 638.50 633.00 636.75 -7.25 5,136 53,971 +355
Nov18 180425 634.75 635.25 629.75 633.50 -7.50 2,527 22,570 +611
Dec18 180425 631.75 632.25 626.75 630.50 -7.50 18,423 98,841 -100
Jan19 180425 627.00 629.75 624.25 627.75 -7.50 1,647 25,032 -147
Feb19 180425 625.00 627.50 622.25 625.75 -7.25 898 20,059 -233
Total Volume and Open Interest 170,997 1,019,091 +2,482
Ethanol(CBOT)
May18 180425 1.465 1.473 1.459 1.472 +0.004 151 556 -54
Jun18 180425 1.458 1.473 1.457 1.470 +0.008 151 680 +74
Jul18 180425 1.476 1.476 1.476 1.476 +0.021 3 429 +2
Aug18 180425 1.481 1.481 1.481 1.481 +0.021 0 33 +0
Sep18 180425 1.483 1.490 1.483 1.490 +0.021 0 139 +0
Oct18 180425 1.485 1.485 1.485 1.485 +0.021 0 27 +0
Nov18 180425 1.475 1.475 1.475 1.475 +0.021 0 16 +0
Dec18 180425 1.467 1.467 1.467 1.467 +0.021 0 38 +0
Total Volume and Open Interest 305 1,918 +22
WTI Crude Oil(ICE)
Jun18 180425 67.86 68.17 67.12 68.05 +0.35 79,827 103,890 -11,380
Jul18 180425 67.73 68.03 67.00 67.92 +0.35 50,266 70,781 +2,787
Aug18 180425 67.30 67.61 66.62 67.53 +0.36 40,382 36,374 +1,292
Sep18 180425 66.78 67.05 66.08 66.98 +0.36 21,768 42,590 -281
Oct18 180425 66.19 66.45 65.52 66.41 +0.36 7,891 19,719 +650
Nov18 180425 65.63 65.90 65.04 65.87 +0.36 3,715 15,906 +10
Dec18 180425 65.10 65.35 64.46 65.34 +0.37 15,652 122,581 -262
Jan19 180425 64.22 64.80 64.02 64.80 +0.36 1,096 10,989 +143
Feb19 180425 63.58 64.20 63.58 64.19 +0.35 381 8,850 +10
Mar19 180425 63.17 63.59 63.17 63.59 +0.34 1,093 10,740 +32
Apr19 180425 63.01 63.01 63.01 63.01 +0.34 80 3,179 -5
May19 180425 62.44 62.44 62.44 62.44 +0.32 159 5,245 +0
Jun19 180425 61.50 61.89 61.29 61.89 +0.29 3,274 38,478 +474
Jul19 180425 61.33 61.33 61.33 61.33 +0.27 68 3,023 -22
Aug19 180425 60.82 60.82 60.82 60.82 +0.26 28 2,960 -18
Sep19 180425 60.34 60.34 60.34 60.34 +0.25 5 6,711 +0
Total Volume and Open Interest 232,034 611,478 -6,132
US Dollar Index(ICE)
Jun18 180425 90.540 91.035 90.515 90.952 +0.415 31,075 31,519 +2,000
Sep18 180425 90.120 90.585 90.120 90.497 +0.415 284 1,318 +10
Dec18 180425 89.665 90.080 89.665 90.043 +0.415 30 467 +20
Total Volume and Open Interest 31,390 33,314 +2,030
Australian Dollar(CME)
Jun18 180425 76.02 76.07 75.52 75.65 -0.34 100,688 114,152 +7,647
Sep18 180425 76.06 76.09 75.64 75.70 -0.34 104 1,002 +5
Dec18 180425 75.95 75.95 75.77 75.77 -0.34 5 394 -1
Total Volume and Open Interest 101,117 116,330 +7,657
British Pound(CME)
Jun18 180425 140.10 140.28 139.55 139.72 -0.31 96,604 177,467 -4,791
Sep18 180425 140.75 140.88 140.23 140.33 -0.30 149 2,372 +41
Dec18 180425 140.93 140.96 140.93 140.96 -0.29 1 529 +0
Total Volume and Open Interest 99,128 182,818 -4,481
Canadian Dollar(CME)
Jun18 180425 78.04 78.08 77.62 77.92 -0.09 73,115 115,610 -3,307
Sep18 180425 78.04 78.20 77.77 78.08 -0.09 159 2,849 +87
Dec18 180425 78.13 78.25 77.97 78.22 -0.08 161 3,253 -55
Mar19 180425 78.15 78.35 78.15 78.35 -0.09 3 97 +2
Total Volume and Open Interest 73,566 122,010 -3,348
Japanese Yen(CME)
Jun18 180425 92.21 92.23 91.67 91.76 -0.58 128,879 151,515 +4,657
Sep18 180425 92.63 92.65 92.30 92.38 -0.57 206 1,101 +114
Dec18 180425 93.30 93.30 93.01 93.09 -0.57 0 528 +0
Total Volume and Open Interest 129,326 153,600 +4,637
Swiss Franc(CME)
Jun18 180425 102.58 102.61 101.98 102.20 -0.42 35,341 67,644 +3,844
Sep18 180425 103.15 103.20 102.88 103.07 -0.40 13 84 +2
Dec18 180425 103.98 103.98 103.85 103.98 -0.42 1 41 +1
Total Volume and Open Interest 35,355 67,783 +3,847
EuroFX(CME)
Jun18 180425 122.80 122.86 122.06 122.24 -0.61 224,199 490,854 -2,590
Sep18 180425 123.70 123.73 122.98 123.15 -0.61 620 4,083 +130
Dec18 180425 124.60 124.60 124.07 124.11 -0.61 106 3,353 -28
Total Volume and Open Interest 228,555 501,512 -2,397
Mexican Peso(CME)
May18 180425 527.50 527.50 527.50 527.50 -1.00      
Jun18 180425 527.00 527.50 518.00 524.63 -1.00 78,829 237,437 +1,634
Total Volume and Open Interest 79,151 238,764 +1,866
Brazilian Real(CME)
May18 180425 287.55 288.00 284.30 285.70 -2.50 1,710 28,930 -107
Jun18 180425 286.70 287.00 283.55 285.05 -2.45 845 8,358 +666
Jul18 180425 284.45 284.45 284.45 284.45 -2.40 0 50 +0
Aug18 180425 283.70 283.70 283.70 283.70 -2.40      
Total Volume and Open Interest 2,555 37,391 +559
30-Year T-Bonds(CBOT)
Jun18 180425 142~090 142~160 141~170 141~240 -0~250 227,912 814,499 +1,350
Sep18 180425 141~170 141~180 140~230 140~290 -0~250 430 5,507 +83
Dec18 180425 140~060 140~060 140~060 140~060 -0~250 1 1 +1
Total Volume and Open Interest 228,343 820,007 +1,434
10-Year T-Notes(CBOT)
Jun18 180425 119~060 119~090 118~310 119~025 -0~080 1,509,849 3,780,157 +13,317
Sep18 180425 118~265 118~290 118~195 118~225 -0~090 11,010 16,184 +3,855
Dec18 180425 118~265 118~265 118~185 118~185 -0~090 0 3 +0
Total Volume and Open Interest 1,520,859 3,796,344 +17,172
5-Year T-Notes(CBOT)
Jun18 180425 113~096 113~112 113~062 113~094 -0~030 760,762 3,536,374 -7,599
Sep18 180425 112~312 112~312 112~282 112~312 -0~032 5,615 23,012 +2,180
Dec18 180425 112~116 112~116 112~116 112~116 -0~032      
Total Volume and Open Interest 766,377 3,559,386 -5,419
2 Year T-Notes(CBOT)
Jun18 180425 106~004 106~010 105~312 106~004 -0~006 284,593 1,998,287 -6,810
Sep18 180425 105~254 105~260 105~252 105~260 -0~006 921 1,869 +764
Dec18 180425 105~160 105~160 105~160 105~160 -0~006      
Total Volume and Open Interest 285,514 2,000,156 -6,046
Eurodollars(CME)
Jun18 180425 97.630 97.630 97.605 97.605 -0.025 282,669 1,708,951 -1,779
Sep18 180425 97.500 97.500 97.475 97.480 -0.020 189,566 1,535,564 -7,314
Dec18 180425 97.355 97.360 97.335 97.340 -0.020 280,923 2,101,297 +24,452
Mar19 180425 97.245 97.250 97.220 97.230 -0.020 164,539 1,478,873 +5,448
Jun19 180425 97.150 97.150 97.120 97.130 -0.025 215,911 1,458,212 -13,073
Sep19 180425 97.070 97.080 97.050 97.060 -0.025 164,618 944,619 -5,052
Dec19 180425 97.000 97.015 96.980 96.995 -0.025 244,952 2,069,360 -13,410
Mar20 180425 96.980 96.990 96.955 96.970 -0.025 133,246 966,225 -1,520
Jun20 180425 96.960 96.970 96.935 96.950 -0.030 149,420 931,175 +12,074
Sep20 180425 96.945 96.955 96.920 96.935 -0.030 125,845 678,882 +2,262
Dec20 180425 96.920 96.930 96.890 96.910 -0.030 139,385 816,703 -4,878
Mar21 180425 96.920 96.930 96.890 96.905 -0.035 95,405 360,939 +5,185
Jun21 180425 96.915 96.925 96.885 96.900 -0.040 59,950 255,449 -4,729
Sep21 180425 96.910 96.920 96.880 96.890 -0.040 46,582 196,367 +3,814
Dec21 180425 96.890 96.900 96.860 96.870 -0.045 48,889 324,184 +3,705
Mar22 180425 96.885 96.895 96.850 96.860 -0.045 35,547 139,536 +2,711
Jun22 180425 96.880 96.890 96.840 96.855 -0.045 23,504 92,723 +126
Sep22 180425 96.870 96.880 96.830 96.845 -0.050 20,507 78,590 +1,573
Total Volume and Open Interest 2,518,220 16,736,837 +16,061
Ultra T-Bond(CBOT)
Jun18 180425 154~26 155~04 153~26 154~04 -1~02 107,230 961,198 -42
Sep18 180425 153~23 154~00 153~06 153~13 -1~02 3,059 9,723 +3,036
Dec18 180425 153~13 153~13 153~13 153~13 -1~02      
Total Volume and Open Interest 110,289 970,921 +2,994
Ultra 10-Yr T-Note(CBOT)
Jun18 180425 127~040 127~080 126~250 126~290 -0~140 127,695 542,600 +558
Sep18 180425 126~150 126~150 126~055 126~060 -0~145      
Dec18 180425 126~060 126~060 126~060 126~060 -0~145      
Total Volume and Open Interest 127,695 542,600 +558
30 Day Federal Funds(CBOT)
Apr18 180425 98.310 98.310 98.308 98.310 unch 8,543 330,211 -1,098
May18 180425 98.295 98.300 98.290 98.295 -0.005 18,480 203,084 +4,260
Jun18 180425 98.175 98.175 98.165 98.170 -0.005 13,175 180,564 +3,160
Jul18 180425 98.070 98.075 98.065 98.065 -0.010 26,495 312,990 -1,075
Aug18 180425 98.055 98.060 98.050 98.055 -0.005 13,194 195,884 +1,870
Sep18 180425 98.040 98.045 98.030 98.035 -0.010 4,533 82,291 +862
Total Volume and Open Interest 198,484 2,431,945 +472
Japanese Govt Bonds(SGX)
Jun18 180425 150.68 150.69 150.46 150.50 -0.19 2,545 19,485 -762
Sep18 180425 150.50 150.50 150.50 150.50 -0.19      
Dec18 180425 150.50 150.50 150.50 150.50 -0.19      
Total Volume and Open Interest 2,545 19,485 -762
Euro-Buxl(EUREX)
Jun18 180425 161.90 162.04 161.32 161.72 -0.08 53,656 256,173 -19,660
Sep18 180425 166.96 166.96 166.74 166.90 -0.16 1,249 11,982 -135
Dec18 180425 166.90 166.90 166.90 166.90 -0.16      
Total Volume and Open Interest 54,905 288,412 +462
Euro-Bund(EUREX)
Jun18 180425 157.88 157.88 157.45 157.72 -0.04 861,851 1,896,066 -244,718
Sep18 180425 157.27 157.49 157.17 157.43 -0.04 73,199 55,716 -3,802
Dec18 180425 155.02 155.02 155.02 155.02 -0.04 0 1 +0
Total Volume and Open Interest 935,050 2,200,170 -133
Euro-Bobl(EUREX)
Jun18 180425 130.71 130.72 130.55 130.65 -0.01 448,637 1,523,200 -137,407
Sep18 180425 129.99 130.02 129.98 130.02 -0.01 300 4,064 -1
Dec18 180425 130.02 130.02 130.02 130.02 -0.01      
Total Volume and Open Interest 448,937 1,663,063 -1,609
Euro-Schatz(EUREX)
Jun18 180425 111.86 111.86 111.83 111.86 +0.01 291,307 1,760,802 -113,056
Sep18 180425 111.69 111.69 111.69 111.69 +0.01 4 108 -4
Dec18 180425 111.69 111.69 111.69 111.69 +0.01      
Total Volume and Open Interest 291,311 1,935,020 +61,050
3-Mth Euribor(EUREX)
Jun18 180425 100.330 100.330 100.325 100.325 +0.005 149 5,200 +0
Sep18 180425 100.320 100.320 100.320 100.320 unch 99 3,626 +0
Dec18 180425 100.305 100.305 100.300 100.300 -0.010 99 13,116 +0
Total Volume and Open Interest 387 34,720 +50
Long Gilt(LIFFE)
Jun18 180425 120~30 121~03 120~23 121~01 -0~01 165,037 779,869 +8,747
Sep18 180425 120~03 120~03 120~03 120~03 -0~01 10 30 +10
Total Volume and Open Interest 165,047 779,899 +8,757
3-Mth Short Sterling(LIFFE)
Jun18 180425 99.18 99.18 99.17 99.18 +0.01 147,903 721,352 -16,571
Sep18 180425 99.08 99.09 99.07 99.08 +0.01 60,814 470,937 -4,408
Dec18 180425 98.99 99.01 98.99 99.00 +0.01 65,609 488,383 -9,981
Mar19 180425 98.91 98.92 98.90 98.91 +0.01 56,322 360,820 +1,682
Jun19 180425 98.81 98.83 98.80 98.82 +0.01 59,809 349,115 -5,424
Sep19 180425 98.73 98.74 98.72 98.74 +0.01 41,925 195,744 -5,758
Total Volume and Open Interest 692,755 3,745,376 -63,276
3-Mth Euribor(LIFFE)
Jun18 180425 100.325 100.325 100.320 100.325 unch 19,029 550,595 -1,187
Sep18 180425 100.320 100.320 100.315 100.315 -0.005 25,705 557,813 +1,657
Dec18 180425 100.300 100.300 100.295 100.295 -0.005 71,395 522,589 -16,804
Total Volume and Open Interest 589,821 5,099,847 +20,743
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 180425 1324.0 1325.0 1320.0 1321.2 -10.2 68 626 -201
Jun18 180425 1332.0 1333.8 1320.2 1322.8 -10.2 294,254 377,441 -9,084
Aug18 180425 1337.8 1339.9 1326.4 1329.0 -10.2 8,040 51,602 +3,804
Oct18 180425 1337.8 1337.8 1334.0 1335.3 -10.2 2,104 8,614 +339
Dec18 180425 1351.0 1351.2 1339.0 1341.8 -10.2 6,262 57,270 +259
Feb19 180425 1353.7 1353.7 1348.3 1348.3 -10.1 169 2,551 -38
Apr19 180425 1353.5 1354.7 1353.0 1354.7 -10.2 116 3,093 +41
Jun19 180425 1368.7 1368.7 1359.8 1361.4 -10.2 477 3,005 +357
Aug19 180425 1366.1 1368.0 1366.1 1368.0 -10.2 2 70 +0
Oct19 180425 1374.8 1374.8 1374.8 1374.8 -10.2 0 31 +0
Dec19 180425 1383.4 1383.4 1381.6 1381.6 -10.2 5 3,527 -1
Feb20 180425 1388.2 1388.2 1388.2 1388.2 -10.2      
Total Volume and Open Interest 311,932 510,223 -4,629
Silver(CMX)
May18 180425 1670.0 1671.0 1647.5 1650.2 -20.1 143,527 67,226 -17,874
Jul18 180425 1678.5 1679.5 1655.0 1657.7 -21.0 52,422 104,008 +7,396
Sep18 180425 1684.5 1685.0 1664.5 1666.6 -20.8 4,729 17,863 +1,685
Dec18 180425 1699.5 1700.5 1678.0 1680.7 -20.2 3,756 22,411 +1,749
Mar19 180425 1702.5 1702.5 1692.0 1694.5 -19.9 123 717 +14
May19 180425 1702.0 1704.5 1702.0 1704.5 -19.9 3 129 +1
Jul19 180425 1732.0 1732.0 1714.0 1714.0 -19.9 14 605 +12
Total Volume and Open Interest 205,231 214,580 -6,923
Platinum(NYMEX)
Apr18 180425 906.6 906.6 906.6 906.6 -22.3 4 8 +4
Jul18 180425 933.8 934.9 911.4 912.7 -22.3 18,498 72,444 -189
Oct18 180425 936.3 936.3 916.0 918.0 -22.3 122 4,513 +24
Jan19 180425 941.8 941.8 922.5 924.8 -21.6 5 61 +1
Total Volume and Open Interest 18,633 77,094 -160
Palladium(NYMEX)
Jun18 180425 968.20 971.00 951.80 967.50 -4.15 10,576 19,513 -1,673
Sep18 180425 958.00 964.00 948.40 962.80 -4.25 412 4,269 +187
Dec18 180425 960.00 960.00 953.65 959.30 -4.25 6 243 +1
Total Volume and Open Interest 10,994 24,033 -1,485
Copper(CMX)
May18 180425 313.10 315.40 311.65 313.45 -0.75 107,265 38,005 -7,353
Jul18 180425 315.55 317.70 313.90 315.75 -0.65 42,430 106,119 +4,503
Sep18 180425 317.40 319.60 316.45 317.70 -0.70 7,879 30,515 -975
Dec18 180425 319.15 322.00 318.55 320.00 -0.85 2,408 34,649 +121
Mar19 180425 322.15 324.00 320.50 322.05 -0.95 389 9,335 -1
Total Volume and Open Interest 161,525 239,362 -3,657
E-mini DJIA Index(CBOT)
Jun18 180425 23998 24108 23782 24078 +94 174,321 98,520 +2,032
Sep18 180425 24016 24122 23811 24094 +91 299 2,395 -5
Dec18 180425 23949 24129 23861 24129 +95 1 319 +0
Mar19 180425 24000 24138 23956 24138 +92 0 1 +0
Total Volume and Open Interest 174,621 101,235 +2,027
S & P 500(CME)
Jun18 180425 2634.80 2647.70 2612.00 2644.50 +9.20 2,049 70,364 -389
Sep18 180425 2649.20 2649.60 2616.60 2649.20 +9.60 0 7,543 +9
Dec18 180425 2652.70 2653.10 2620.10 2652.70 +9.60 0 300 +0
Mar19 180425 2658.20 2658.60 2625.60 2658.20 +9.60      
Total Volume and Open Interest 2,049 78,207 -380
S & P 500 E-Mini(CME)
Jun18 180425 2635.25 2648.25 2611.25 2644.50 +9.25 1,239,828 2,885,246 -12,393
Sep18 180425 2638.50 2652.25 2615.75 2649.25 +9.75 11,513 92,735 +2,699
Dec18 180425 2647.25 2655.25 2620.00 2652.75 +9.75 38 40,523 +18
Mar19 180425 2646.00 2658.25 2628.50 2658.25 +9.75 0 145 +0
Total Volume and Open Interest 1,251,379 3,018,649 -9,676
NASDAQ 100 E-Mini(CME)
Jun18 180425 6525.75 6576.25 6429.25 6555.75 +29.00 384,306 227,141 -1,592
Sep18 180425 6554.00 6600.00 6457.00 6580.75 +28.25 2,214 11,009 +662
Dec18 180425 6551.25 6617.25 6493.00 6606.25 +26.25 3 102 +0
Total Volume and Open Interest 386,523 238,258 -930
S&P Midcap 400(CME) e-Mini
Jun18 180425 1888.20 1897.00 1872.10 1888.20 +0.40 11,333 76,507 +616
Sep18 180425 1893.80 1895.80 1878.90 1893.80 +1.00 0 4 +0
Dec18 180425 1897.40 1897.40 1897.40 1897.40 +0.90      
Total Volume and Open Interest 11,333 76,511 +616
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180425 17.75 18.62 17.42 17.73 +0.05 78,540 156,121 +1,246
Jun18 180425 17.47 18.10 17.28 17.68 +0.20 42,293 69,270 +6,408
Jul18 180425 17.60 18.13 17.48 17.83 +0.20 12,591 39,618 +435
Total Volume and Open Interest 144,388 354,910 +8,871
S & P 600(CME)
Jun18 180425 955.10 955.10 955.10 955.10 -2.90      
Sep18 180425 955.80 955.80 955.80 955.80 -2.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180425 1557.90 1559.70 1540.50 1555.20 -1.50 4,778 10,148 +163
Total Volume and Open Interest 4,778 10,148 +163
Nikkei 225(CME)
Jun18 180425 22110 22330 22085 22305 +210 8,976 43,759 -828
Sep18 180425 22180 22305 22180 22300 +210 0 14 +0
Total Volume and Open Interest 8,976 43,773 -828
Nikkei 225(SGX)
Jun18 180425 22250 22345 21965 22220 -40 58,556 153,479 +1,572
Sep18 180425 22020 22185 22015 22185 -40 0 719 +0
Dec18 180425 22050 22050 22050 22050 -35 2 3,461 +0
Total Volume and Open Interest 58,558 170,902 +1,572
Nikkei 225 Mini(JPX)
Jun18 180425 22285 22350 21960 22220 -60 673,729 400,433 -1,184
Sep18 180425 22230 22295 21915 22170 -60 6,302 12,853 +329
Dec18 180425 22125 22135 21750 22010 -80 161 2,857 +52
Total Volume and Open Interest 711,961 448,514 -8
Nikkei 225(JPX)
Jun18 180425 22290 22350 21960 22220 -60 44,776 319,080 -477
Sep18 180425 22230 22290 21950 22170 -60 554 9,785 -263
Dec18 180425 22108 22120 21880 22010 -80 9 45,191 +6
Total Volume and Open Interest 45,385 430,023 -731
Nikkei 225(CME) Yen
Jun18 180425 22090 22310 22070 22285 +210 27,530 64,737 -475
Sep18 180425 22110 22230 22105 22230 +210 0 2 +0
Dec18 180425 22015 22015 22015 22015 +220      
Total Volume and Open Interest 27,530 64,739 -475
Nikkei 225(CME) e-Mini Yen
Jun18 180425 22150 22290 22150 22280 +200 0 26 +0
Sep18 180425 22230 22230 22230 22230 +210      
Dec18 180425 22010 22010 22010 22010 +210      
Total Volume and Open Interest 0 26 +0
CAC 40(EURONEXT)
May18 180425 5354.0 5394.0 5338.5 5364.5 -27.0 51,592 306,360 +7,503
Jun18 180425 5292.0 5332.5 5280.5 5303.5 -27.0 456 33,091 +373
Jul18 180425 5295.5 5295.5 5295.5 5295.5 -26.5      
Total Volume and Open Interest 52,048 369,486 +7,897
Hang Seng Index(HKFE)
Apr18 180425 30642 30782 30179 30179 -458 247,551 110,683 -1,947
May18 180425 30475 30623 30018 30018 -462 15,417 17,854 +9,566
Jun18 180425 30435 30480 29915 29915 -454 362 10,699 -24
Total Volume and Open Interest 263,615 147,276 +7,645
DAX(EUREX)
Jun18 180425 12449.0 12496.0 12322.0 12424.0 -126.0 96,147 108,459 -18,737
Sep18 180425 12388.0 12444.0 12315.0 12409.0 -126.0 50 3,254 -11
Dec18 180425 12396.5 12396.5 12396.5 12396.5 -124.5 0 206 +0
Total Volume and Open Interest 96,197 138,013 +7,346
Mini-DAX(EUREX)
Jun18 180425 12446.0 12495.0 12322.0 12424.0 -126.0 30,044 10,055 -4,257
Sep18 180425 12469.0 12469.0 12331.0 12409.0 -126.0 36 557 -13
Dec18 180425 12396.5 12396.5 12396.5 12396.5 -124.5 0 11 +0
Total Volume and Open Interest 30,080 15,854 +961
DJ EuroSTOXX 50(EUREX)
Jun18 180425 3412 3426 3396 3417 -18 863,958 3,599,548 -33,244
Sep18 180425 3405 3413 3389 3407 -18 88 237,968 +2,994
Dec18 180425 3385 3390 3379 3390 -18 1 20,869 +4,956
Total Volume and Open Interest 864,687 3,858,385 -25,294
Swiss Market Index(EUREX)
Jun18 180425 8670 8737 8629 8667 -50 28,329 259,275 -7,151
Sep18 180425 8650 8665 8606 8638 -51 23 449 -12
Dec18 180425 8621 8621 8621 8621 -51 10 24 +0
Total Volume and Open Interest 28,362 266,070 -841
FT-SE 100(EURONEXT)
Jun18 180425 7332.00 7351.50 7280.00 7326.50 -39.00 95,193 630,655 +771
Sep18 180425 7263.00 7278.00 7239.00 7259.50 -39.00 4,378 4,389 +4,261
Dec18 180425 7223.00 7223.00 7223.00 7223.00 -39.00 7 1,048 +7
Total Volume and Open Interest 99,578 636,092 +5,039
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 180425 23540.00 23640.00 23285.00 23425.00 -210.00 17,512 48,738 -498
Sep18 180425 23440.00 23490.00 23150.00 23293.00 -202.00 43 74 +3
Dec18 180425 23163.00 23163.00 23163.00 23163.00 -210.00 2 7 +0
Total Volume and Open Interest 17,557 48,819 -495
KOSPI 200(KFE)
Jun18 180425 317.05 317.50 312.65 314.10 -2.40 163,160 240,105 +234
Sep18 180425 317.80 317.80 313.15 314.55 -2.35 132 14,420 +399
Dec18 180425 315.55 315.55 314.35 314.50 -2.50 3 38,403 +350
Total Volume and Open Interest 163,321 319,123 +991
GSCI(CME)
May18 180425 468.40 471.85 468.30 471.65 +1.40 47 15,306 -2
Jun18 180425 471.40 471.40 471.40 471.40 +0.75      
Jul18 180425 469.05 469.05 469.05 469.05 +0.75      
Total Volume and Open Interest 47 15,306 -2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!