Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu April 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180426 1027.25 1034.50 1024.00 1028.00 +0.50 90,059 88,329 -18,413
Jul18 180426 1039.00 1046.25 1035.50 1039.50 +0.25 141,992 436,878 -813
Aug18 180426 1042.00 1048.50 1037.75 1041.50 unch 12,929 42,381 +1,527
Sep18 180426 1037.50 1042.50 1033.25 1036.00 -1.00 4,196 17,673 +788
Nov18 180426 1033.75 1039.25 1030.00 1033.25 -1.50 30,287 227,044 +2,175
Jan19 180426 1038.00 1042.00 1033.50 1036.25 -1.50 12,066 34,743 +4,351
Mar19 180426 1020.75 1026.00 1019.00 1021.25 -1.50 5,217 34,197 +874
May19 180426 1018.00 1023.75 1017.00 1018.50 -1.50 1,525 6,768 +262
Jul19 180426 1024.00 1027.50 1021.00 1022.25 -1.75 929 11,123 +71
Aug19 180426 1019.75 1019.75 1018.75 1018.75 -1.00 22 146 +9
Sep19 180426 1001.75 1001.75 1001.75 1001.75 -1.00 0 42 +0
Nov19 180426 991.50 994.25 989.75 990.25 -1.25 639 6,814 -82
Jan20 180426 992.50 992.50 992.50 992.50 -1.25 0 42 +0
Mar20 180426 991.00 991.00 991.00 991.00 -1.00 0 14 +0
Total Volume and Open Interest 299,861 906,318 -9,251
Soybean Meal(CBOT)
May18 180426 376.20 380.20 375.00 379.20 +3.00 40,314 37,114 -6,285
Jul18 180426 380.50 384.30 379.10 383.30 +2.80 67,919 242,455 -1,527
Aug18 180426 380.10 383.70 378.90 381.80 +1.70 15,443 36,254 +2,340
Sep18 180426 377.70 382.40 377.70 380.30 +1.20 12,329 29,519 +2,039
Oct18 180426 375.20 379.40 375.20 377.60 +0.80 5,551 28,962 -118
Dec18 180426 373.70 376.80 373.00 375.20 +0.40 15,329 87,242 +211
Jan19 180426 369.80 373.30 369.70 371.60 -0.10 2,250 14,308 +813
Mar19 180426 360.30 360.80 357.30 358.70 -1.00 1,553 15,114 +375
May19 180426 355.40 355.40 352.50 353.20 -1.40 1,283 7,933 +531
Jul19 180426 355.10 355.10 352.50 353.00 -1.30 621 4,945 +30
Total Volume and Open Interest 162,763 509,787 -1,622
Soybean Oil(CBOT)
May18 180426 30.79 30.92 30.74 30.81 +0.02 41,926 41,674 -9,789
Jul18 180426 31.06 31.19 31.00 31.09 +0.03 78,146 242,102 +5,070
Aug18 180426 31.18 31.31 31.13 31.21 +0.02 10,058 35,890 +465
Sep18 180426 31.34 31.44 31.27 31.36 +0.02 5,315 28,601 +281
Oct18 180426 31.46 31.57 31.41 31.49 +0.02 2,936 21,280 +114
Dec18 180426 31.83 31.93 31.76 31.83 unch 17,168 89,240 +116
Jan19 180426 32.06 32.19 32.03 32.10 unch 2,697 16,407 +182
Mar19 180426 32.40 32.49 32.36 32.42 -0.01 2,172 13,981 +315
May19 180426 32.73 32.79 32.66 32.71 -0.03 1,671 3,808 +107
Jul19 180426 33.02 33.08 32.96 33.01 -0.02 372 2,934 +76
Total Volume and Open Interest 162,491 499,378 -3,053
Canola(WCE)
May18 180426 535.6 537.5 530.6 532.2 -6.8 4,222 8,998 -3,299
Jul18 180426 534.1 534.2 531.2 532.3 -2.7 12,417 100,377 +1,494
Nov18 180426 518.1 519.4 516.0 517.3 -1.7 1,978 0 -90,203
Jan19 180426 521.4 523.2 520.4 521.2 -1.9 236 8,688 +94
Mar19 180426 523.8 525.5 523.1 523.2 -1.6 54 1,490 +11
Total Volume and Open Interest 18,907 119,901 -91,903
Corn(CBOT)
May18 180426 386.00 387.00 384.00 386.00 -0.50 115,021 171,429 -34,667
Jul18 180426 395.00 396.25 393.25 395.25 -0.50 162,717 761,964 +21,324
Sep18 180426 402.25 403.25 400.50 402.25 -0.75 41,272 243,547 -2,004
Dec18 180426 411.50 412.25 409.50 411.25 -1.00 50,681 429,826 +199
Mar19 180426 418.75 420.00 417.25 419.25 -0.75 4,669 88,470 +229
May19 180426 423.50 424.00 421.50 423.25 -0.75 599 21,537 -48
Jul19 180426 427.50 428.00 425.25 427.50 -0.75 3,990 38,088 +2,154
Sep19 180426 410.75 412.25 410.25 411.50 -0.50 45 6,255 +9
Dec19 180426 415.00 415.50 413.00 414.75 -0.50 331 33,702 +54
Mar20 180426 422.50 423.00 422.00 422.75 -0.50 17 1,020 +17
Total Volume and Open Interest 379,384 1,797,330 -12,694
Wheat(CBOT)
May18 180426 485.25 491.50 476.50 480.75 -5.50 29,307 28,041 -8,432
Jul18 180426 498.50 504.25 487.25 489.50 -9.50 77,718 238,600 +682
Sep18 180426 514.75 520.50 504.50 506.75 -8.50 19,478 73,563 -1,718
Dec18 180426 538.25 543.25 528.25 529.50 -8.75 10,563 87,569 +850
Mar19 180426 556.75 561.00 546.25 547.25 -9.00 1,959 27,684 +157
May19 180426 565.00 569.00 554.00 555.75 -9.00 511 5,189 +58
Total Volume and Open Interest 140,758 471,237 -8,123
Wheat(KCBT)
May18 180426 507.25 511.50 493.50 501.75 -5.25 17,075 19,823 -6,221
Jul18 180426 527.00 531.00 513.00 521.00 -5.50 31,057 131,478 +1,619
Sep18 180426 545.50 549.00 530.75 539.25 -5.25 7,237 49,274 +1,288
Dec18 180426 569.00 573.00 555.00 563.25 -5.75 5,200 38,995 -53
Mar19 180426 586.25 589.25 570.75 578.75 -6.25 1,437 16,301 +245
May19 180426 589.50 596.00 578.25 586.25 -6.50 425 1,267 -36
Jul19 180426 587.50 598.00 580.75 588.75 -6.00 422 3,377 +112
Total Volume and Open Interest 62,865 260,998 -3,046
Wheat(MGE)
May18 180426 600.00 604.00 593.75 599.50 unch 4,553 7,993 -3,031
Jul18 180426 606.00 611.00 600.00 604.00 -2.50 6,774 32,280 +1,324
Sep18 180426 613.75 619.25 607.25 610.75 -3.50 2,044 10,496 +465
Dec18 180426 630.00 632.00 619.75 623.00 -3.75 717 7,487 -19
Mar19 180426 641.75 641.75 633.75 633.75 -4.50 378 1,737 +118
May19 180426 640.75 640.75 633.00 640.75 -4.50 22 236 -3
Total Volume and Open Interest 14,501 60,432 -1,141
Oats(CBOT)
May18 180426 224.50 224.75 217.00 220.75 -2.00 613 812 -490
Jul18 180426 229.00 231.00 225.00 228.75 unch 1,098 4,449 +445
Sep18 180426 231.00 232.00 231.00 232.00 +1.00 29 134 +11
Dec18 180426 246.00 246.00 242.75 243.25 +0.50 51 752 +40
Total Volume and Open Interest 1,791 6,177 +6
Rough Rice(CBOT)
May18 180426 13.07 13.13 12.58 12.71 -0.39 565 1,490 -470
Jul18 180426 13.24 13.27 12.81 12.95 -0.27 836 5,389 +564
Sep18 180426 12.27 12.29 11.99 12.13 -0.14 167 2,396 +141
Nov18 180426 12.17 12.17 12.14 12.14 -0.07 10 44 +10
Total Volume and Open Interest 1,578 9,322 +245
Live Cattle(CME)
Apr18 180426 121.980 122.635 121.980 122.535 +0.605 2,459 3,523 -1,369
Jun18 180426 105.800 106.285 104.150 104.350 -1.230 29,756 148,923 -923
Aug18 180426 105.285 105.750 103.900 104.035 -1.250 14,962 87,529 +1,216
Oct18 180426 109.050 109.300 107.850 107.930 -1.205 7,255 54,081 +1,135
Dec18 180426 113.535 113.800 112.700 112.785 -0.765 3,807 33,616 +552
Feb19 180426 115.330 115.635 114.635 114.730 -0.520 1,261 10,659 +204
Total Volume and Open Interest 60,028 346,558 +994
Feeder Cattle(CME)
Apr18 180426 140.000 140.300 139.935 140.185 +0.335 743 2,557 -68
May18 180426 141.735 142.035 140.100 140.300 -1.050 3,301 10,611 -872
Aug18 180426 147.650 148.250 146.185 146.500 -0.935 8,281 22,233 +884
Sep18 180426 148.350 148.880 147.130 147.250 -0.935 1,188 4,862 +46
Oct18 180426 148.630 149.100 147.435 147.550 -0.935 742 4,544 +107
Nov18 180426 148.000 148.550 146.880 147.035 -0.915 215 1,847 +22
Jan19 180426 143.950 144.435 142.950 143.050 -0.735 78 1,792 +29
Total Volume and Open Interest 14,551 48,473 +149
Lean Hogs(CME)
May18 180426 68.000 68.250 67.080 67.330 -1.220 606 3,398 -125
Jun18 180426 74.800 74.885 73.785 74.000 -1.350 23,669 94,746 +893
Jul18 180426 77.930 78.135 77.035 77.300 -1.130 11,183 37,997 +1,397
Aug18 180426 78.250 78.385 77.430 77.785 -0.850 6,134 30,024 -287
Oct18 180426 66.285 66.330 65.550 65.750 -0.800 4,491 52,743 +195
Dec18 180426 60.600 60.600 59.900 60.180 -0.520 1,561 19,835 +403
Feb19 180426 64.385 64.475 63.950 64.350 -0.285 315 3,641 +38
Apr19 180426 67.950 68.035 67.550 68.000 -0.150 178 2,677 +73
Total Volume and Open Interest 48,137 245,235 +2,587
Class III Milk(CME)
Apr18 180426 14.50 14.51 14.50 14.51 -0.02 128 3,276 +4
May18 180426 14.98 15.00 14.90 14.98 -0.04 369 3,952 -13
Jun18 180426 15.40 15.48 15.36 15.44 -0.06 182 3,232 +60
Jul18 180426 15.87 15.95 15.86 15.94 -0.02 57 2,264 +19
Aug18 180426 16.24 16.27 16.21 16.27 unch 45 1,895 +3
Sep18 180426 16.45 16.50 16.41 16.50 +0.01 37 2,065 +3
Oct18 180426 16.46 16.50 16.41 16.48 -0.01 53 1,865 -8
Nov18 180426 16.30 16.40 16.30 16.39 +0.02 44 1,722 +11
Dec18 180426 16.23 16.31 16.21 16.31 +0.01 39 1,620 -2
Jan19 180426 15.95 16.00 15.93 16.00 +0.06 22 288 +1
Feb19 180426 15.95 15.96 15.95 15.96 +0.06 8 213 +2
Mar19 180426 15.96 15.96 15.94 15.94 +0.04 5 79 +5
Apr19 180426 15.79 15.85 15.79 15.79 unch 0 58 +0
Total Volume and Open Interest 989 22,845 +85
Cocoa(ICE)
May18 180426 2805 2822 2805 2822 -34 2 85 +0
Jul18 180426 2868 2943 2769 2802 -34 28,228 135,313 +1,614
Sep18 180426 2876 2943 2773 2803 -44 14,567 54,912 +343
Dec18 180426 2859 2911 2740 2770 -59 10,434 45,126 +631
Mar19 180426 2817 2836 2680 2720 -71 3,742 29,304 +756
May19 180426 2815 2816 2670 2709 -73 1,274 10,897 +297
Jul19 180426 2803 2803 2686 2709 -71 649 5,557 +500
Total Volume and Open Interest 58,924 291,420 +4,141
Coffee "C"(ICE)
May18 180426 117.60 117.60 117.60 117.60 +0.75 94 187 -63
Jul18 180426 119.15 120.20 118.80 119.65 +0.85 28,609 149,999 -2,152
Sep18 180426 121.30 122.25 120.95 121.75 +0.80 7,224 50,023 -1,078
Dec18 180426 124.85 125.75 124.55 125.25 +0.80 4,246 30,107 +780
Mar19 180426 128.20 129.25 128.00 128.80 +0.85 1,603 11,252 -30
May19 180426 130.30 131.50 130.30 131.00 +0.75 1,045 7,688 -35
Total Volume and Open Interest 43,804 255,967 -2,359
Orange Juice(ICE)
May18 180426 147.95 152.25 146.50 152.15 +4.65 928 2,251 -852
Jul18 180426 148.70 154.25 148.35 153.85 +5.00 1,790 8,474 +712
Sep18 180426 149.45 154.25 149.25 153.90 +4.65 75 1,129 +5
Nov18 180426 150.05 153.95 150.05 153.85 +4.05 40 915 +12
Jan19 180426 152.00 153.00 151.75 152.80 +2.50 13 106 +6
Mar19 180426 151.00 152.00 151.00 151.85 +1.85 13 37 +6
Total Volume and Open Interest 2,859 12,920 -111
Sugar #11(ICE)
May18 180426 10.82 11.05 10.78 10.97 +0.11 48,611 63,595 -9,418
Jul18 180426 11.12 11.45 11.06 11.38 +0.26 91,824 504,408 +7,327
Oct18 180426 11.44 11.78 11.38 11.70 +0.27 33,160 207,524 +758
Mar19 180426 12.53 12.90 12.50 12.83 +0.28 16,310 139,944 +1,495
May19 180426 12.74 13.11 12.73 13.04 +0.26 3,009 36,094 +245
Jul19 180426 12.90 13.25 12.90 13.18 +0.23 1,077 22,445 +67
Oct19 180426 13.21 13.51 13.17 13.44 +0.20 1,042 25,119 -69
Mar20 180426 13.86 14.20 13.86 14.13 +0.20 554 6,403 -67
Total Volume and Open Interest 196,174 1,010,242 +704
London Cocoa(LCE)
May18 180426 1820 1842 1760 1829 +17 3,551 67,159 -17
Jul18 180426 1873 1907 1824 1875 +13 14,992 78,099 -16
Sep18 180426 1905 1942 1866 1914 +18 9,943 41,254 +1,502
Dec18 180426 1900 1932 1860 1906 +13 6,758 53,940 +739
Mar19 180426 1880 1903 1828 1878 +4 3,645 43,861 +558
May19 180426 1880 1896 1831 1876 +2 948 13,756 +535
Jul19 180426 1881 1891 1831 1874 unch 142 7,862 +88
Total Volume and Open Interest 40,054 312,882 +3,400
London Sugar(LCE)
Aug18 180426 312.30 322.60 311.70 321.70 +9.40 8,654 55,730 +276
Oct18 180426 311.50 320.60 311.00 319.70 +8.30 2,662 20,050 +254
Dec18 180426 319.10 327.10 317.70 326.30 +8.10 324 8,787 +77
Mar19 180426 326.60 334.50 326.00 333.80 +7.60 192 5,126 +35
May19 180426 332.50 339.60 332.10 339.10 +7.00 46 2,519 +10
Total Volume and Open Interest 11,890 95,216 +656
Cotton(ICE)
May18 180426 85.00 85.00 84.63 84.99 +0.23 246 247 -91
Jul18 180426 83.78 84.97 83.57 84.17 +0.23 28,929 132,015 -4,572
Oct18 180426 80.35 81.40 80.35 80.42 -0.47 2 18 -1
Dec18 180426 78.80 79.25 78.50 78.96 -0.03 8,151 104,581 +1,653
Mar19 180426 78.90 79.11 78.47 78.71 -0.23 908 15,729 +210
May19 180426 78.55 79.01 78.51 78.62 -0.26 264 1,532 +26
Total Volume and Open Interest 38,882 262,114 -2,665
Lumber(CME)
May18 180426 560.6 563.9 555.7 563.9 +7.7 639 2,817 -309
Jul18 180426 548.1 552.6 545.5 552.2 +6.8 538 3,483 +220
Sep18 180426 532.7 535.7 531.0 535.7 +5.7 90 418 +27
Nov18 180426 509.1 509.1 508.5 508.5 +1.8 12 172 +6
Total Volume and Open Interest 1,288 6,993 -49
Crude Oil(NYM)
Jun18 180426 68.03 68.78 67.71 68.19 +0.14 832,296 537,498 -15,695
Jul18 180426 67.89 68.66 67.64 68.08 +0.16 150,585 248,920 -3,117
Aug18 180426 67.51 68.27 67.32 67.74 +0.21 83,481 156,732 -358
Sep18 180426 67.12 67.68 66.80 67.21 +0.23 73,887 234,897 +2,310
Oct18 180426 66.53 67.07 66.23 66.64 +0.23 45,412 122,145 -460
Nov18 180426 66.05 66.51 65.71 66.11 +0.24 26,651 88,760 +1,533
Dec18 180426 65.36 65.96 65.17 65.57 +0.23 117,141 279,810 +12,240
Jan19 180426 64.97 65.35 64.63 65.02 +0.22 12,490 108,494 -285
Feb19 180426 64.53 64.65 64.01 64.40 +0.21 10,486 62,255 -1,019
Mar19 180426 63.75 64.11 63.45 63.78 +0.19 19,138 72,675 +3,543
Apr19 180426 63.20 63.30 62.80 63.17 +0.16 3,544 31,832 -104
May19 180426 62.67 62.70 62.27 62.59 +0.15 1,611 30,216 +0
Jun19 180426 62.04 62.33 61.68 62.05 +0.16 31,347 141,904 +2,697
Jul19 180426 61.48 61.48 61.48 61.48 +0.15 4,036 26,294 +1,221
Aug19 180426 60.96 60.96 60.96 60.96 +0.14 4,825 23,458 +1,275
Sep19 180426 60.47 60.47 60.47 60.47 +0.13 7,372 36,475 +41
Total Volume and Open Interest 1,478,857 2,574,820 +9,884
e-miNY Crude Oil(NYM)
Jun18 180426 68.000 68.800 67.725 68.200 +0.150 18,685 2,343 -83
Jul18 180426 67.900 68.650 67.675 68.075 +0.150 382 310 +16
Aug18 180426 67.850 68.250 67.400 67.750 +0.225 64 171 +23
Sep18 180426 67.325 67.550 67.200 67.200 +0.225 9 66 +1
Oct18 180426 66.350 66.650 66.275 66.650 +0.250 0 25 +0
Nov18 180426 66.325 66.400 65.825 66.100 +0.225 2 108 -2
Dec18 180426 65.800 65.950 65.325 65.575 +0.225 20 168 +0
Jan19 180426 64.800 65.025 64.800 65.025 +0.225 4 70 +1
Feb19 180426 64.500 64.500 64.400 64.400 +0.200 2 40 +0
Mar19 180426 63.875 64.000 63.650 63.775 +0.175 0 28 +0
Total Volume and Open Interest 19,175 3,402 -39
NY Harbor ULSD(NYM)
May18 180426 214.04 216.71 213.88 216.00 +2.40 28,844 34,620 -6,636
Jun18 180426 212.71 215.05 212.48 214.16 +1.81 67,585 147,041 +4,129
Jul18 180426 211.92 214.12 211.79 213.30 +1.62 29,991 75,525 +1,463
Aug18 180426 211.61 213.57 211.36 212.84 +1.57 12,464 31,774 +953
Sep18 180426 212.12 213.49 211.31 212.80 +1.58 11,586 35,247 -1,153
Oct18 180426 211.90 213.48 211.36 212.83 +1.55 3,569 18,763 +285
Nov18 180426 211.63 213.44 211.37 212.78 +1.49 2,793 15,551 +318
Dec18 180426 211.88 213.20 211.10 212.52 +1.49 7,535 50,413 +846
Jan19 180426 212.60 212.92 211.32 212.31 +1.48 652 9,958 +148
Feb19 180426 211.78 212.23 210.69 211.61 +1.41 374 3,843 +0
Mar19 180426 210.31 210.89 209.30 210.26 +1.31 332 2,757 -143
Apr19 180426 208.35 209.00 207.29 208.34 +1.21 125 3,053 +10
May19 180426 207.50 207.50 207.13 207.13 +1.11 76 1,486 +30
Jun19 180426 206.58 206.84 204.67 206.16 +1.01 1,070 8,715 +312
Total Volume and Open Interest 167,702 446,685 +867
RBOB Gasoline(NYM)
May18 180426 209.03 211.56 208.71 211.23 +2.26 40,049 36,008 -9,883
Jun18 180426 209.50 211.97 209.22 211.66 +2.17 86,122 163,467 +5,785
Jul18 180426 209.45 211.49 209.05 211.23 +1.97 38,866 72,824 +2,889
Aug18 180426 208.66 210.04 207.98 209.82 +1.68 16,901 34,540 -124
Sep18 180426 206.75 207.84 206.02 207.60 +1.41 16,461 42,709 +858
Oct18 180426 193.67 194.62 193.00 194.44 +1.30 8,390 29,284 +1,481
Nov18 180426 189.70 190.68 189.07 190.51 +1.31 5,327 25,717 +1,659
Dec18 180426 186.67 187.75 186.08 187.58 +1.39 6,377 33,091 +7
Jan19 180426 185.65 186.45 184.77 186.25 +1.37 860 13,394 +253
Feb19 180426 186.31 186.33 184.66 186.13 +1.36 1,009 4,734 +725
Total Volume and Open Interest 220,716 469,335 +3,740
e-miNY RBOB Gasoline(NYM)
May18 180426 211.23 211.23 211.23 211.23 +2.26 0 1 +0
Jun18 180426 211.66 211.66 211.66 211.66 +2.17      
Jul18 180426 211.23 211.23 211.23 211.23 +1.97      
Aug18 180426 209.82 209.82 209.82 209.82 +1.68      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
May18 180426 2.787 2.839 2.779 2.821 +0.035 63,431 17,651 -9,815
Jun18 180426 2.812 2.844 2.799 2.839 +0.032 100,849 283,136 -2,005
Jul18 180426 2.850 2.878 2.837 2.873 +0.029 35,034 190,736 +728
Aug18 180426 2.857 2.884 2.846 2.878 +0.026 13,870 61,591 -1,203
Sep18 180426 2.838 2.866 2.828 2.860 +0.025 15,759 136,622 -39
Oct18 180426 2.847 2.876 2.839 2.870 +0.024 24,247 118,017 +44
Nov18 180426 2.892 2.915 2.879 2.908 +0.021 17,496 57,756 +1,764
Dec18 180426 3.004 3.023 2.992 3.016 +0.016 13,365 65,369 +113
Jan19 180426 3.090 3.112 3.077 3.098 +0.013 14,630 85,121 +965
Feb19 180426 3.052 3.067 3.041 3.059 +0.011 4,976 44,951 +1,651
Mar19 180426 2.935 2.951 2.923 2.941 +0.008 11,249 82,290 +2,330
Apr19 180426 2.621 2.633 2.612 2.620 -0.001 8,841 88,748 +1,286
May19 180426 2.583 2.589 2.576 2.582 -0.003 1,408 34,689 +98
Jun19 180426 2.611 2.613 2.605 2.610 -0.003 490 16,434 +43
Jul19 180426 2.640 2.649 2.637 2.642 -0.002 287 14,509 +4
Aug19 180426 2.647 2.652 2.645 2.648 -0.002 642 15,490 +171
Total Volume and Open Interest 330,699 1,426,052 -1,833
Brent Crude Oil(ICE)
Jun18 180426 74.23 74.97 74.11 74.74 +0.74 330,603 246,325 -29,104
Jul18 180426 73.38 74.16 73.32 73.88 +0.65 295,175 595,534 +11,863
Aug18 180426 72.88 73.61 72.79 73.34 +0.62 133,750 270,836 +15,758
Sep18 180426 72.35 73.06 72.29 72.79 +0.57 99,812 204,347 +5,945
Oct18 180426 71.89 72.50 71.74 72.24 +0.54 60,132 143,744 -2,106
Nov18 180426 71.40 71.99 71.25 71.74 +0.52 47,129 126,335 +10,037
Dec18 180426 70.85 71.48 70.76 71.24 +0.50 130,396 289,305 +595
Jan19 180426 70.51 70.98 70.32 70.76 +0.49 14,085 65,365 +1,764
Feb19 180426 70.05 70.46 69.85 70.27 +0.47 10,384 39,847 +243
Mar19 180426 69.81 69.82 69.78 69.78 +0.45 9,949 44,450 +78
Apr19 180426 69.36 69.36 69.31 69.31 +0.43 3,243 17,951 +565
May19 180426 68.81 68.83 68.81 68.83 +0.41 3,226 23,506 +824
Jun19 180426 68.18 68.52 67.93 68.35 +0.39 27,274 93,728 -930
Jul19 180426 67.94 67.94 67.94 67.94 +0.38 3,068 25,330 -962
Total Volume and Open Interest 1,242,471 2,641,212 +21,273
Gas Oil(ICE)
May18 180426 652.00 659.75 650.75 657.75 +9.75 52,678 143,024 -5,831
Jun18 180426 646.00 653.75 646.00 652.00 +8.50 77,012 233,294 +1,741
Jul18 180426 643.00 649.75 643.00 648.25 +7.75 31,992 114,160 +34
Aug18 180426 641.00 647.25 640.75 646.00 +7.25 11,611 51,094 +777
Sep18 180426 639.75 645.50 639.50 644.50 +7.00 11,873 60,534 +1,576
Oct18 180426 638.75 644.75 638.75 643.50 +6.75 11,555 54,409 +438
Nov18 180426 636.75 641.25 635.50 640.00 +6.50 5,119 21,682 -888
Dec18 180426 632.50 638.25 632.50 636.75 +6.25 20,879 98,164 -677
Jan19 180426 631.25 634.50 630.50 633.75 +6.00 2,124 25,327 +295
Feb19 180426 629.25 632.25 628.75 631.25 +5.50 1,387 20,452 +393
Total Volume and Open Interest 248,486 1,019,573 +482
Ethanol(CBOT)
May18 180426 1.471 1.473 1.462 1.465 -0.007 45 534 -22
Jun18 180426 1.474 1.474 1.458 1.461 -0.009 148 770 +90
Jul18 180426 1.469 1.470 1.460 1.467 -0.009 10 429 +0
Aug18 180426 1.478 1.478 1.464 1.472 -0.009 3 34 +1
Sep18 180426 1.485 1.485 1.481 1.481 -0.009 12 140 +1
Oct18 180426 1.476 1.476 1.476 1.476 -0.009 19 45 +18
Nov18 180426 1.466 1.466 1.466 1.466 -0.009 0 16 +0
Dec18 180426 1.458 1.458 1.458 1.458 -0.009 1 39 +1
Total Volume and Open Interest 238 2,007 +89
WTI Crude Oil(ICE)
Jun18 180426 68.15 68.78 67.72 68.19 +0.14 72,947 99,886 -4,004
Jul18 180426 68.04 68.66 67.65 68.08 +0.16 38,564 72,395 +1,614
Aug18 180426 67.80 68.26 67.32 67.74 +0.21 28,135 37,547 +1,173
Sep18 180426 67.20 67.68 66.80 67.21 +0.23 19,424 43,514 +924
Oct18 180426 66.71 67.08 66.24 66.64 +0.23 8,185 20,862 +1,143
Nov18 180426 66.17 66.51 65.71 66.11 +0.24 5,335 16,479 +573
Dec18 180426 65.53 65.96 65.18 65.57 +0.23 23,603 123,744 +1,163
Jan19 180426 64.96 65.18 64.86 65.02 +0.22 1,961 11,708 +719
Feb19 180426 64.56 64.56 64.23 64.40 +0.21 1,395 9,334 +484
Mar19 180426 63.78 63.78 63.78 63.78 +0.19 2,300 11,763 +1,023
Apr19 180426 63.17 63.17 63.17 63.17 +0.16 810 3,635 +456
May19 180426 62.59 62.59 62.59 62.59 +0.15 463 5,552 +307
Jun19 180426 61.89 62.34 61.82 62.05 +0.16 8,891 42,417 +3,939
Jul19 180426 61.48 61.48 61.48 61.48 +0.15 625 3,455 +432
Aug19 180426 60.96 60.96 60.96 60.96 +0.14 2,571 5,407 +2,447
Sep19 180426 60.47 60.47 60.47 60.47 +0.13 348 6,904 +193
Total Volume and Open Interest 227,813 626,260 +14,782
US Dollar Index(ICE)
Jun18 180426 91.005 91.440 90.745 91.365 +0.412 24,268 30,325 -1,194
Sep18 180426 90.525 90.950 90.285 90.915 +0.418 319 1,285 -33
Dec18 180426 90.110 90.460 90.005 90.460 +0.417 42 494 +27
Total Volume and Open Interest 24,629 32,114 -1,200
Australian Dollar(CME)
Jun18 180426 75.65 75.89 75.47 75.53 -0.12 118,024 120,059 +5,907
Sep18 180426 75.71 75.93 75.55 75.58 -0.12 224 1,020 +18
Dec18 180426 75.65 75.82 75.65 75.65 -0.12 27 414 +20
Total Volume and Open Interest 119,533 122,645 +6,315
British Pound(CME)
Jun18 180426 139.62 140.28 139.25 139.55 -0.17 98,926 178,525 +1,058
Sep18 180426 140.23 140.82 139.92 140.15 -0.18 28 2,373 +1
Dec18 180426 140.80 140.80 140.80 140.80 -0.16 21 539 +10
Total Volume and Open Interest 100,101 183,826 +1,008
Canadian Dollar(CME)
Jun18 180426 77.96 78.08 77.69 77.77 -0.15 63,874 114,040 -1,570
Sep18 180426 78.13 78.20 77.88 77.93 -0.15 233 2,900 +51
Dec18 180426 78.31 78.31 78.02 78.07 -0.15 180 3,151 -102
Mar19 180426 78.20 78.20 78.20 78.20 -0.15 1 98 +1
Total Volume and Open Interest 64,343 120,406 -1,604
Japanese Yen(CME)
Jun18 180426 91.63 91.98 91.61 91.74 -0.02 137,433 153,094 +1,579
Sep18 180426 92.28 92.58 92.25 92.35 -0.03 170 1,122 +21
Dec18 180426 93.00 93.04 93.00 93.04 -0.05 98 532 +4
Total Volume and Open Interest 139,551 155,237 +1,637
Swiss Franc(CME)
Jun18 180426 102.10 102.28 101.46 101.50 -0.70 25,009 70,855 +3,211
Sep18 180426 102.95 103.10 102.36 102.36 -0.71 22 94 +10
Dec18 180426 103.26 103.26 103.26 103.26 -0.72 0 41 +0
Total Volume and Open Interest 25,031 71,004 +3,221
EuroFX(CME)
Jun18 180426 122.06 122.55 121.41 121.50 -0.74 212,938 483,635 -7,219
Sep18 180426 122.96 123.45 122.31 122.40 -0.75 989 4,074 -9
Dec18 180426 124.15 124.31 123.33 123.35 -0.76 125 3,308 -45
Total Volume and Open Interest 216,153 494,154 -7,358
Mexican Peso(CME)
May18 180426 529.38 529.38 529.38 529.38 +1.88      
Jun18 180426 525.75 529.25 524.00 526.50 +1.88 68,356 230,855 -6,582
Total Volume and Open Interest 68,384 232,193 -6,571
Brazilian Real(CME)
May18 180426 286.05 287.65 285.05 286.85 +1.15 4,275 28,829 -101
Jun18 180426 285.25 286.85 284.25 286.10 +1.05 4,414 7,231 -1,127
Jul18 180426 285.45 285.45 285.45 285.45 +1.00 0 50 +0
Aug18 180426 284.80 284.80 284.80 284.80 +1.10      
Total Volume and Open Interest 8,689 36,163 -1,228
30-Year T-Bonds(CBOT)
Jun18 180426 141~250 142~200 141~190 142~120 +0~200 285,841 813,033 -1,466
Sep18 180426 140~310 141~250 140~250 141~170 +0~200 681 5,719 +212
Dec18 180426 140~260 140~260 140~260 140~260 +0~200 3 4 +3
Total Volume and Open Interest 286,525 818,756 -1,251
10-Year T-Notes(CBOT)
Jun18 180426 119~015 119~125 119~005 119~100 +0~075 1,500,561 3,767,399 -12,758
Sep18 180426 118~215 119~000 118~215 118~305 +0~080 3,636 17,308 +1,124
Dec18 180426 118~265 118~265 118~265 118~265 +0~080 1 4 +1
Total Volume and Open Interest 1,504,198 3,784,711 -11,633
5-Year T-Notes(CBOT)
Jun18 180426 113~090 113~142 113~084 113~120 +0~024 850,893 3,553,169 +16,795
Sep18 180426 113~004 113~036 112~304 113~020 +0~026 348 23,048 +36
Dec18 180426 112~144 112~144 112~144 112~144 +0~026      
Total Volume and Open Interest 851,241 3,576,217 +16,831
2 Year T-Notes(CBOT)
Jun18 180426 106~004 106~016 106~000 106~004 unch 478,347 1,993,067 -5,220
Sep18 180426 105~264 105~270 105~256 105~256 -0~002 1,163 2,506 +637
Dec18 180426 105~156 105~156 105~156 105~156 -0~002      
Total Volume and Open Interest 479,510 1,995,573 -4,583
Eurodollars(CME)
Jun18 180426 97.605 97.640 97.600 97.635 +0.030 303,426 1,729,603 +20,652
Sep18 180426 97.485 97.515 97.480 97.505 +0.025 229,274 1,520,505 -15,059
Dec18 180426 97.340 97.375 97.340 97.360 +0.020 369,776 2,069,865 -31,432
Mar19 180426 97.230 97.260 97.230 97.250 +0.020 229,833 1,479,183 +310
Jun19 180426 97.130 97.160 97.130 97.150 +0.020 271,350 1,451,806 -6,406
Sep19 180426 97.060 97.095 97.060 97.080 +0.020 215,106 944,643 +24
Dec19 180426 96.995 97.030 96.990 97.015 +0.020 364,769 2,035,456 -33,904
Mar20 180426 96.970 97.005 96.965 96.990 +0.020 181,605 954,925 -11,300
Jun20 180426 96.950 96.990 96.945 96.970 +0.020 173,110 933,432 +2,257
Sep20 180426 96.930 96.975 96.930 96.955 +0.020 141,856 686,304 +7,422
Dec20 180426 96.905 96.950 96.900 96.930 +0.020 191,238 828,586 +11,883
Mar21 180426 96.905 96.945 96.900 96.925 +0.020 123,006 375,941 +15,002
Jun21 180426 96.895 96.945 96.890 96.920 +0.020 105,004 274,198 +18,749
Sep21 180426 96.880 96.930 96.880 96.910 +0.020 48,331 193,871 -2,496
Dec21 180426 96.865 96.915 96.860 96.895 +0.025 51,757 322,214 -1,970
Mar22 180426 96.860 96.905 96.850 96.885 +0.025 35,458 134,195 -5,341
Jun22 180426 96.845 96.895 96.840 96.880 +0.025 26,941 91,994 -729
Sep22 180426 96.840 96.885 96.830 96.870 +0.025 26,132 72,212 -6,378
Total Volume and Open Interest 3,186,864 16,701,190 -35,647
Ultra T-Bond(CBOT)
Jun18 180426 154~07 155~13 153~29 155~00 +0~28 137,115 965,436 +4,238
Sep18 180426 154~08 154~20 153~09 154~09 +0~28 1,071 10,736 +1,013
Dec18 180426 154~09 154~09 154~09 154~09 +0~28      
Total Volume and Open Interest 138,186 976,172 +5,251
Ultra 10-Yr T-Note(CBOT)
Jun18 180426 126~285 127~120 126~255 127~085 +0~115 131,966 539,182 -3,418
Sep18 180426 126~175 126~175 126~175 126~175 +0~115      
Dec18 180426 126~175 126~175 126~175 126~175 +0~115      
Total Volume and Open Interest 131,966 539,182 -3,418
30 Day Federal Funds(CBOT)
Apr18 180426 98.308 98.310 98.308 98.310 unch 1,275 330,102 -109
May18 180426 98.295 98.295 98.290 98.295 unch 6,061 200,725 -2,359
Jun18 180426 98.170 98.170 98.165 98.170 unch 12,932 185,546 +4,982
Jul18 180426 98.070 98.075 98.065 98.065 unch 45,260 314,074 +1,084
Aug18 180426 98.055 98.060 98.050 98.050 -0.005 31,990 193,129 -2,755
Sep18 180426 98.040 98.045 98.035 98.035 unch 3,715 82,824 +533
Total Volume and Open Interest 266,814 2,432,963 +1,018
Japanese Govt Bonds(SGX)
Jun18 180426 150.49 150.62 150.39 150.59 +0.09 1,222 19,339 -146
Sep18 180426 150.59 150.59 150.59 150.59 +0.09      
Dec18 180426 150.59 150.59 150.59 150.59 +0.09      
Total Volume and Open Interest 1,222 19,339 -146
Euro-Buxl(EUREX)
Jun18 180426 161.84 163.34 161.82 163.08 +1.36 54,457 277,024 +20,851
Sep18 180426 167.64 168.56 167.64 168.46 +1.56 2,186 18,083 +6,101
Dec18 180426 168.46 168.46 168.46 168.46 +1.56      
Total Volume and Open Interest 56,643 295,107 +6,695
Euro-Bund(EUREX)
Jun18 180426 157.79 158.46 157.74 158.31 +0.59 759,493 2,128,955 +232,889
Sep18 180426 157.53 158.16 157.53 158.05 +0.62 17,853 65,420 +9,704
Dec18 180426 155.61 155.61 155.61 155.61 +0.59 0 1 +0
Total Volume and Open Interest 777,346 2,194,376 -5,794
Euro-Bobl(EUREX)
Jun18 180426 130.62 130.89 130.59 130.82 +0.17 377,773 1,730,957 +207,757
Sep18 180426 130.11 130.24 130.08 130.20 +0.18 3,495 20,059 +15,995
Dec18 180426 130.20 130.20 130.20 130.20 +0.18      
Total Volume and Open Interest 381,268 1,751,016 +87,953
Euro-Schatz(EUREX)
Jun18 180426 111.86 111.89 111.85 111.88 +0.01 323,069 1,877,336 +116,534
Sep18 180426 111.72 111.73 111.72 111.73 +0.04 4 108 +0
Dec18 180426 111.73 111.73 111.73 111.73 +0.04      
Total Volume and Open Interest 323,073 1,877,444 -57,576
3-Mth Euribor(EUREX)
Jun18 180426 100.330 100.330 100.325 100.325 unch 50 5,299 +99
Sep18 180426 100.315 100.320 100.315 100.320 unch 50 3,676 +50
Dec18 180426 100.305 100.305 100.305 100.305 +0.005 101 13,116 +0
Total Volume and Open Interest 221 34,819 +99
Long Gilt(LIFFE)
Jun18 180426 121~03 121~16 121~02 121~12 +0~11 248,225 785,069 +5,200
Sep18 180426 120~13 120~13 120~13 120~13 +0~11 0 30 +0
Total Volume and Open Interest 248,225 785,099 +5,200
3-Mth Short Sterling(LIFFE)
Jun18 180426 99.18 99.18 99.17 99.17 -0.01 146,500 721,062 -290
Sep18 180426 99.09 99.09 99.07 99.08 unch 124,559 478,725 +7,788
Dec18 180426 99.00 99.01 98.98 99.00 unch 156,346 529,353 +40,970
Mar19 180426 98.92 98.92 98.89 98.91 unch 111,576 358,193 -2,627
Jun19 180426 98.83 98.84 98.80 98.82 unch 75,644 355,500 +6,385
Sep19 180426 98.74 98.76 98.72 98.74 unch 81,344 178,683 -17,061
Total Volume and Open Interest 1,029,751 3,802,838 +57,462
3-Mth Euribor(LIFFE)
Jun18 180426 100.325 100.325 100.320 100.320 -0.005 30,842 549,560 -1,035
Sep18 180426 100.315 100.320 100.315 100.315 unch 41,969 566,642 +8,829
Dec18 180426 100.295 100.300 100.295 100.295 unch 59,620 523,493 +904
Total Volume and Open Interest 634,394 5,122,109 +22,262
3-Mth Aus T-Bills(SFE)
Jun18 180426 98.01 98.01 97.99 98.00 -0.02 23,042 178,867 -1,076
Sep18 180426 98.01 98.01 97.98 98.00 -0.02 20,841 264,735 -2,863
Dec18 180426 97.95 97.95 97.93 97.94 -0.02 26,368 210,574 -10,441
Mar19 180426 97.86 97.87 97.84 97.86 -0.02 13,689 153,758 -2,313
Jun19 180426 97.77 97.78 97.75 97.76 -0.02 10,599 106,107 -4,571
Sep19 180426 97.68 97.69 97.66 97.68 -0.02 5,181 105,232 -841
Dec19 180426 97.60 97.61 97.58 97.60 -0.02 3,173 74,847 -1,223
Mar20 180426 97.52 97.53 97.51 97.52 -0.02 2,876 37,302 +638
Jun20 180426 97.46 97.46 97.44 97.45 -0.02 116 3,623 +15
Sep20 180426 97.40 97.40 97.39 97.40 -0.02 49 3,759 -49
Total Volume and Open Interest 105,934 1,141,464 -22,724
10-Year Aus T-Bonds(SFE)
Jun18 180426 97.11 97.13 97.09 97.12 -0.03 139,213 1,144,650 -1,622
Sep18 180426 97.11 97.11 97.11 97.11 -0.05 0 362 +0
Total Volume and Open Interest 139,213 1,145,012 -1,622
3-Year Aus T-Bonds(SFE)
Jun18 180426 97.71 97.72 97.68 97.71 -0.01 151,822 1,001,552 +12,329
Sep18 180426 97.70 97.70 97.70 97.70 -0.01      
Total Volume and Open Interest 151,822 1,001,552 +12,329
Gold(CMX)
Apr18 180426 1315.7 1316.3 1315.7 1316.3 -4.9 28 528 -98
Jun18 180426 1324.2 1328.0 1316.2 1317.9 -4.9 277,648 370,700 -6,741
Aug18 180426 1330.6 1334.0 1322.7 1324.2 -4.8 5,103 53,312 +1,710
Oct18 180426 1338.1 1338.8 1329.0 1330.4 -4.9 1,861 9,178 +564
Dec18 180426 1342.1 1345.6 1335.3 1336.9 -4.9 4,644 58,229 +959
Feb19 180426 1350.4 1351.1 1342.3 1343.3 -5.0 92 2,527 -24
Apr19 180426 1349.7 1349.7 1349.7 1349.7 -5.0 5 3,093 +0
Jun19 180426 1363.3 1364.5 1356.5 1356.5 -4.9 93 2,968 -37
Aug19 180426 1363.1 1363.1 1363.1 1363.1 -4.9 6 72 +2
Oct19 180426 1369.9 1369.9 1369.9 1369.9 -4.9 0 31 +0
Dec19 180426 1378.8 1378.8 1376.7 1376.7 -4.9 11 3,532 +5
Feb20 180426 1383.3 1383.3 1383.3 1383.3 -4.9      
Total Volume and Open Interest 290,027 506,410 -3,813
Silver(CMX)
May18 180426 1654.0 1658.0 1638.5 1649.1 -1.1 119,142 40,916 -26,310
Jul18 180426 1662.0 1666.0 1646.0 1656.7 -1.0 55,646 112,205 +8,197
Sep18 180426 1670.0 1674.5 1655.5 1665.7 -0.9 7,682 20,824 +2,961
Dec18 180426 1686.0 1687.5 1669.5 1679.7 -1.0 4,052 24,681 +2,270
Mar19 180426 1698.0 1699.5 1685.5 1693.6 -0.9 129 731 +14
May19 180426 1696.0 1703.6 1696.0 1703.6 -0.9 4 129 +0
Jul19 180426 1713.1 1713.1 1713.1 1713.1 -0.9 2 605 +0
Total Volume and Open Interest 186,992 201,707 -12,873
Platinum(NYMEX)
Jul18 180426 912.9 919.4 907.8 910.1 -2.6 17,541 71,354 -1,090
Oct18 180426 918.5 924.1 913.0 915.1 -2.9 275 4,560 +47
Jan19 180426 921.0 922.1 920.7 922.1 -2.7 5 60 -1
Apr19 180426 931.0 931.0 929.0 929.0 +1.5      
Total Volume and Open Interest 17,831 76,044 -1,050
Palladium(NYMEX)
Jun18 180426 970.65 987.60 960.45 979.05 +11.55 6,578 18,988 -525
Sep18 180426 965.00 982.00 957.00 974.05 +11.25 341 4,472 +203
Dec18 180426 963.20 970.55 955.85 970.55 +11.25 4 244 +1
Total Volume and Open Interest 6,923 23,712 -321
Copper(CMX)
May18 180426 312.90 314.40 308.70 311.40 -2.05 95,306 30,691 -7,314
Jul18 180426 315.30 316.80 311.10 313.80 -1.95 45,757 112,386 +6,267
Sep18 180426 317.30 318.65 313.10 315.90 -1.80 6,135 31,675 +1,160
Dec18 180426 319.55 319.85 315.75 318.30 -1.70 3,897 35,060 +411
Mar19 180426 318.80 321.85 318.00 320.45 -1.60 1,917 10,120 +785
Total Volume and Open Interest 154,386 240,990 +1,628
E-mini DJIA Index(CBOT)
Jun18 180426 24116 24363 24013 24316 +238 342,249 104,390 +5,870
Sep18 180426 24140 24369 24038 24330 +236 358 2,324 -71
Dec18 180426 24250 24377 24091 24370 +241 9 322 +3
Mar19 180426 24376 24376 24376 24376 +238 0 1 +0
Total Volume and Open Interest 342,616 107,037 +5,802
S & P 500(CME)
Jun18 180426 2651.80 2677.10 2639.70 2674.60 +30.10 3,055 69,989 -375
Sep18 180426 2679.00 2679.00 2679.00 2679.00 +29.80 0 7,527 -16
Dec18 180426 2683.10 2683.10 2683.10 2683.10 +30.40 0 300 +0
Mar19 180426 2689.00 2689.00 2689.00 2689.00 +30.80      
Total Volume and Open Interest 3,055 77,816 -391
S & P 500 E-Mini(CME)
Jun18 180426 2648.25 2677.50 2639.50 2674.50 +30.00 2,329,880 2,905,501 +20,255
Sep18 180426 2653.00 2681.75 2644.50 2679.00 +29.75 10,553 94,558 +1,823
Dec18 180426 2655.75 2684.50 2648.75 2683.00 +30.25 992 40,596 +73
Mar19 180426 2689.00 2689.00 2689.00 2689.00 +30.75 2 144 -1
Total Volume and Open Interest 2,341,427 3,040,799 +22,150
NASDAQ 100 E-Mini(CME)
Jun18 180426 6583.25 6749.00 6559.25 6734.75 +179.00 626,789 232,914 +5,773
Sep18 180426 6615.00 6773.00 6586.50 6759.00 +178.25 1,184 11,179 +170
Dec18 180426 6653.00 6788.50 6617.75 6785.50 +179.25 19 100 -2
Total Volume and Open Interest 627,992 244,199 +5,941
S&P Midcap 400(CME) e-Mini
Jun18 180426 1892.70 1901.80 1884.10 1895.60 +7.40 19,242 76,948 +441
Sep18 180426 1906.50 1906.50 1890.90 1900.70 +6.90 0 4 +0
Dec18 180426 1904.40 1904.40 1904.40 1904.40 +7.00      
Total Volume and Open Interest 19,242 76,952 +441
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180426 17.50 17.90 16.77 16.88 -0.85 172,442 152,532 -3,589
Jun18 180426 17.45 17.70 16.92 17.02 -0.66 74,390 76,142 +6,872
Jul18 180426 17.69 17.82 17.21 17.33 -0.50 20,252 38,742 -876
Total Volume and Open Interest 286,325 356,826 +1,916
S & P 600(CME)
Jun18 180426 959.00 959.00 959.00 959.00 +3.90      
Sep18 180426 959.70 959.70 959.70 959.70 +3.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180426 1557.80 1565.30 1550.10 1563.90 +8.70 6,022 10,127 -21
Total Volume and Open Interest 6,022 10,127 -21
Nikkei 225(CME)
Jun18 180426 22335 22465 22285 22450 +145 13,028 43,845 +86
Sep18 180426 22365 22445 22290 22445 +145 4 16 +2
Total Volume and Open Interest 13,032 43,861 +88
Nikkei 225(SGX)
Jun18 180426 22220 22390 22140 22300 +80 65,290 154,855 +1,376
Sep18 180426 22305 22305 22265 22265 +80 105 686 -33
Dec18 180426 22125 22125 22125 22125 +75 0 3,461 +0
Total Volume and Open Interest 65,395 172,245 +1,343
Nikkei 225 Mini(JPX)
Jun18 180426 22240 22385 22140 22320 +100 675,965 406,254 +5,821
Sep18 180426 22190 22330 22085 22260 +90 6,697 12,237 -616
Dec18 180426 22040 22170 21925 22100 +90 266 2,836 -21
Total Volume and Open Interest 716,409 453,961 +5,447
Nikkei 225(JPX)
Jun18 180426 22250 22390 22150 22320 +100 48,919 317,890 -1,190
Sep18 180426 22190 22330 22090 22260 +90 572 9,989 +204
Dec18 180426 21950 22100 21950 22100 +90 13 45,794 +603
Total Volume and Open Interest 49,535 430,250 +227
Nikkei 225(CME) Yen
Jun18 180426 22315 22450 22265 22435 +150 46,367 64,325 -412
Sep18 180426 22270 22380 22220 22380 +150 5 4 +2
Dec18 180426 22155 22155 22155 22155 +140      
Total Volume and Open Interest 46,372 64,329 -410
Nikkei 225(CME) e-Mini Yen
Jun18 180426 22400 22430 22400 22430 +150 0 26 +0
Sep18 180426 22380 22380 22380 22380 +150      
Dec18 180426 22150 22150 22150 22150 +140      
Total Volume and Open Interest 0 26 +0
CAC 40(EURONEXT)
May18 180426 5375.5 5428.0 5358.5 5406.5 +42.0 51,592 306,360 +0
Jun18 180426 5308.0 5368.0 5307.5 5346.0 +42.5 456 33,091 +0
Jul18 180426 5337.5 5337.5 5337.5 5337.5 +42.0      
Total Volume and Open Interest 52,048 369,486 +0
Hang Seng Index(HKFE)
Apr18 180426 30185 30455 29837 30037 -142 276,683 92,904 -17,779
May18 180426 30016 30291 29669 29872 -146 56,475 54,987 +37,133
Jun18 180426 29891 30129 29585 29768 -147 465 10,935 +236
Total Volume and Open Interest 333,713 166,868 +19,592
DAX(EUREX)
Jun18 180426 12455.5 12586.5 12389.5 12511.5 +87.5 116,558 139,270 +30,811
Sep18 180426 12388.0 12563.5 12388.0 12496.5 +87.5 188 3,367 +113
Dec18 180426 12434.0 12513.0 12431.0 12484.0 +87.5 136 214 +8
Total Volume and Open Interest 116,882 142,851 +4,838
Mini-DAX(EUREX)
Jun18 180426 12449.0 12587.0 12390.0 12511.5 +87.5 40,026 16,631 +6,576
Sep18 180426 12406.0 12556.0 12383.0 12496.5 +87.5 120 572 +15
Dec18 180426 12484.0 12484.0 12484.0 12484.0 +87.5 4 14 +3
Total Volume and Open Interest 40,150 17,217 +1,363
DJ EuroSTOXX 50(EUREX)
Jun18 180426 3425 3456 3411 3442 +25 726,181 3,598,249 -1,299
Sep18 180426 3405 3445 3405 3432 +25 5,064 254,899 +16,931
Dec18 180426 3402 3425 3402 3415 +25 5,103 20,870 +1
Total Volume and Open Interest 736,348 3,874,018 +15,633
Swiss Market Index(EUREX)
Jun18 180426 8700 8793 8668 8781 +114 34,264 274,133 +14,858
Sep18 180426 8654 8761 8654 8752 +114 61 589 +140
Dec18 180426 8735 8735 8735 8735 +114 80 104 +80
Total Volume and Open Interest 34,405 274,826 +8,756
FT-SE 100(EURONEXT)
Jun18 180426 7341.50 7401.50 7309.00 7372.00 +45.50 111,633 632,707 +2,052
Sep18 180426 7266.00 7308.00 7266.00 7305.00 +45.50 3,933 5,097 +708
Dec18 180426 7261.50 7272.50 7261.50 7269.00 +46.00 1 1,048 +0
Total Volume and Open Interest 115,567 638,852 +2,760
SPI 200(SFE)
Jun18 180426 5861.0 5922.0 5861.0 5894.0 -12.0 42,103 273,897 +2,551
Sep18 180426 5836.0 5836.0 5835.0 5835.0 -12.0 2 2,659 +2
Dec18 180426 5823.0 5823.0 5823.0 5823.0 -12.0 0 3,169 +0
Total Volume and Open Interest 42,106 280,902 -434
FTSE MIB(ISE)
Jun18 180426 23450.00 23725.00 23405.00 23633.00 +208.00 25,198 51,594 +2,856
Sep18 180426 23380.00 23496.00 23370.00 23496.00 +203.00 72 76 +2
Dec18 180426 23366.00 23366.00 23366.00 23366.00 +203.00 0 7 +0
Total Volume and Open Interest 25,270 51,677 +2,858
KOSPI 200(KFE)
Jun18 180426 313.60 319.50 312.80 318.60 +4.50 207,781 235,170 -4,935
Sep18 180426 313.95 319.85 313.75 319.05 +4.50 180 14,560 +140
Dec18 180426 318.90 320.30 318.90 319.85 +5.35 1 38,403 +0
Total Volume and Open Interest 208,006 314,288 -4,835
GSCI(CME)
May18 180426 472.60 474.75 471.65 473.20 +1.55 10 15,310 +4
Jun18 180426 472.95 472.95 472.95 472.95 +1.55      
Jul18 180426 470.60 470.60 470.60 470.60 +1.55      
Total Volume and Open Interest 10 15,310 +4
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php