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 Fri April 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180427 1028.50 1046.75 1019.00 1045.00 +17.00 68,707 67,011 -21,318
Jul18 180427 1040.00 1058.00 1030.50 1056.25 +16.75 138,711 443,757 +6,879
Aug18 180427 1042.00 1060.00 1032.75 1058.00 +16.50 12,633 43,352 +971
Sep18 180427 1037.50 1052.00 1028.00 1050.25 +14.25 4,429 17,883 +210
Nov18 180427 1033.00 1049.00 1025.25 1047.00 +13.75 39,242 228,391 +1,347
Jan19 180427 1035.00 1051.00 1028.25 1049.25 +13.00 10,957 36,344 +1,601
Mar19 180427 1021.25 1034.50 1013.50 1032.25 +11.00 10,304 37,048 +2,851
May19 180427 1018.50 1030.25 1011.00 1028.25 +9.75 2,979 7,501 +733
Jul19 180427 1022.00 1033.00 1015.25 1032.00 +9.75 1,738 11,575 +452
Aug19 180427 1015.75 1028.50 1015.00 1028.50 +9.75 14 147 +1
Sep19 180427 1000.00 1011.50 1000.00 1011.50 +9.75 0 42 +0
Nov19 180427 991.00 999.00 985.00 998.50 +8.25 614 6,979 +165
Jan20 180427 1001.25 1001.25 1001.25 1001.25 +8.75 0 42 +0
Mar20 180427 999.50 999.50 999.50 999.50 +8.50 0 14 +0
Total Volume and Open Interest 290,333 900,214 -6,104
Soybean Meal(CBOT)
May18 180427 380.10 394.70 378.00 393.20 +14.00 36,726 29,507 -7,607
Jul18 180427 384.30 398.40 382.00 395.30 +12.00 73,929 247,846 +5,391
Aug18 180427 382.50 395.90 380.50 392.80 +11.00 11,747 36,983 +729
Sep18 180427 381.80 393.70 378.90 390.30 +10.00 6,639 30,347 +828
Oct18 180427 379.00 390.00 375.90 387.30 +9.70 5,136 29,164 +202
Dec18 180427 376.50 387.30 373.20 384.50 +9.30 18,596 89,398 +2,156
Jan19 180427 372.50 382.70 369.70 380.20 +8.60 2,003 14,863 +555
Mar19 180427 360.00 368.60 357.10 365.60 +6.90 1,360 15,386 +272
May19 180427 354.40 362.60 352.20 359.10 +5.90 664 7,895 -38
Jul19 180427 353.60 361.80 352.00 358.60 +5.60 140 4,941 -4
Total Volume and Open Interest 157,020 512,288 +2,501
Soybean Oil(CBOT)
May18 180427 30.78 30.81 30.25 30.43 -0.38 50,339 28,178 -13,496
Jul18 180427 31.06 31.09 30.55 30.73 -0.36 93,065 253,440 +11,338
Aug18 180427 31.15 31.21 30.66 30.86 -0.35 8,350 36,903 +1,013
Sep18 180427 31.33 31.34 30.85 31.03 -0.33 4,136 28,777 +176
Oct18 180427 31.46 31.48 30.99 31.17 -0.32 3,488 21,008 -272
Dec18 180427 31.80 31.84 31.33 31.53 -0.30 16,896 91,560 +2,320
Jan19 180427 32.06 32.10 31.63 31.81 -0.29 3,317 17,082 +675
Mar19 180427 32.35 32.37 31.97 32.13 -0.29 3,148 14,992 +1,011
May19 180427 32.67 32.67 32.29 32.40 -0.31 1,030 4,021 +213
Jul19 180427 32.91 32.92 32.57 32.70 -0.31 136 2,910 -24
Total Volume and Open Interest 184,005 502,361 +2,983
Canola(WCE)
May18 180427 530.0 533.3 529.8 533.3 +1.1 6,302 5,265 -3,733
Jul18 180427 532.1 533.5 529.3 532.4 +0.1 14,274 100,819 +442
Nov18 180427 516.5 519.3 515.2 517.9 +0.6 0 92,142 +92,142
Jan19 180427 521.7 523.0 519.6 521.7 +0.5 160 8,796 +108
Mar19 180427 523.2 525.3 521.9 523.3 +0.1 13 1,493 +3
Total Volume and Open Interest 20,749 208,863 +88,962
Corn(CBOT)
May18 180427 385.25 390.50 385.25 389.50 +3.50 148,787 133,648 -37,781
Jul18 180427 394.75 399.00 394.25 398.50 +3.25 226,310 790,711 +28,747
Sep18 180427 402.00 406.00 401.50 405.50 +3.25 27,072 245,777 +2,230
Dec18 180427 410.75 414.75 410.25 414.50 +3.25 54,461 434,388 +4,562
Mar19 180427 418.25 422.50 418.25 422.00 +2.75 12,788 88,578 +108
May19 180427 423.00 426.25 422.50 426.25 +3.00 3,447 21,798 +261
Jul19 180427 427.00 430.50 426.75 430.25 +2.75 8,431 41,369 +3,281
Sep19 180427 411.50 413.50 410.50 413.50 +2.00 1,055 6,724 +469
Dec19 180427 414.00 417.00 414.00 416.75 +2.00 3,253 34,987 +1,285
Mar20 180427 425.00 425.00 423.50 424.75 +2.00 13 1,030 +10
Total Volume and Open Interest 485,687 1,800,556 +3,226
Wheat(CBOT)
May18 180427 484.00 495.75 480.25 495.50 +14.75 28,837 18,572 -9,469
Jul18 180427 493.25 499.00 488.75 498.50 +9.00 91,761 237,690 -910
Sep18 180427 508.50 516.00 506.00 515.50 +8.75 22,941 69,957 -3,606
Dec18 180427 531.25 538.25 529.00 537.75 +8.25 11,675 86,372 -1,197
Mar19 180427 550.50 555.50 546.50 555.00 +7.75 2,134 28,068 +384
May19 180427 557.75 564.00 555.50 563.25 +7.50 378 5,185 -4
Total Volume and Open Interest 158,289 456,504 -14,733
Wheat(KCBT)
May18 180427 502.00 513.25 500.00 512.25 +10.50 18,169 13,542 -6,281
Jul18 180427 523.00 531.75 519.25 530.50 +9.50 35,868 131,931 +453
Sep18 180427 543.25 549.50 537.00 548.50 +9.25 7,016 49,529 +255
Dec18 180427 563.75 573.00 560.00 572.00 +8.75 4,754 39,807 +812
Mar19 180427 579.25 587.75 574.50 587.25 +8.50 880 16,562 +261
May19 180427 587.25 594.25 579.75 594.25 +8.00 144 1,268 +1
Jul19 180427 588.50 596.50 581.75 596.50 +7.75 123 3,439 +62
Total Volume and Open Interest 66,973 256,574 -4,424
Wheat(MGE)
May18 180427 602.50 607.50 589.25 606.25 +6.75 3,911 5,872 -2,121
Jul18 180427 604.00 610.00 592.75 608.00 +4.00 6,742 32,703 +423
Sep18 180427 611.00 616.50 600.75 614.25 +3.50 2,406 10,814 +318
Dec18 180427 621.25 626.25 614.00 626.00 +3.00 522 7,631 +144
Mar19 180427 634.25 637.75 627.50 637.75 +4.00 119 1,724 -13
May19 180427 638.75 645.50 636.75 645.50 +4.75 18 236 +0
Total Volume and Open Interest 13,731 59,186 -1,246
Oats(CBOT)
May18 180427 222.00 222.75 219.00 221.50 +0.75 188 644 -168
Jul18 180427 230.25 233.00 228.00 232.00 +3.25 612 4,575 +126
Sep18 180427 235.00 236.25 235.00 235.75 +3.75 143 227 +93
Dec18 180427 245.25 247.00 245.25 246.25 +3.00 94 798 +46
Total Volume and Open Interest 1,037 6,274 +97
Rough Rice(CBOT)
May18 180427 12.70 12.85 12.69 12.81 +0.10 531 996 -494
Jul18 180427 12.90 13.04 12.85 13.01 +0.06 740 5,880 +491
Sep18 180427 12.13 12.22 12.10 12.22 +0.09 70 2,451 +55
Nov18 180427 12.19 12.19 12.19 12.19 +0.05 1 45 +1
Total Volume and Open Interest 1,342 9,375 +53
Live Cattle(CME)
Apr18 180427 122.550 124.730 122.500 124.450 +1.915 1,706 2,385 -1,138
Jun18 180427 104.600 107.230 104.200 107.000 +2.650 21,228 148,190 -733
Aug18 180427 104.180 106.150 103.700 105.980 +1.945 11,703 89,273 +1,744
Oct18 180427 107.980 109.550 107.450 109.400 +1.470 5,367 54,814 +733
Dec18 180427 112.785 113.980 112.230 113.800 +1.015 3,307 33,815 +199
Feb19 180427 114.535 115.600 114.000 115.385 +0.655 1,284 11,039 +380
Total Volume and Open Interest 45,250 347,995 +1,437
Feeder Cattle(CME)
May18 180427 140.050 142.380 139.735 142.035 +1.735 2,790 9,718 -893
Aug18 180427 146.185 148.700 145.785 148.250 +1.750 5,985 22,618 +385
Sep18 180427 147.080 148.800 146.500 148.350 +1.100 830 4,809 -53
Oct18 180427 147.630 148.485 146.935 148.200 +0.650 566 4,611 +67
Nov18 180427 146.880 147.600 146.380 147.285 +0.250 236 1,916 +69
Jan19 180427 142.700 143.685 142.380 143.285 +0.235 147 1,850 +58
Mar19 180427 140.580 141.300 140.285 141.000 -0.435 33 36 +9
Total Volume and Open Interest 11,116 48,020 -453
Lean Hogs(CME)
May18 180427 67.300 67.680 66.000 66.100 -1.230 397 3,296 -102
Jun18 180427 73.785 74.330 72.480 72.635 -1.365 21,917 95,136 +390
Jul18 180427 77.080 77.900 75.930 76.230 -1.070 9,161 38,560 +563
Aug18 180427 77.500 78.285 76.250 76.635 -1.150 5,077 30,176 +152
Oct18 180427 65.680 66.300 64.200 64.475 -1.275 4,713 53,034 +291
Dec18 180427 60.035 60.600 59.100 59.380 -0.800 1,714 20,130 +295
Feb19 180427 64.180 64.650 63.430 63.650 -0.700 481 3,859 +218
Apr19 180427 67.750 68.000 67.200 67.385 -0.615 306 2,792 +115
Total Volume and Open Interest 43,766 247,157 +1,922
Class III Milk(CME)
Apr18 180427 14.51 14.51 14.51 14.51 unch 140 3,302 +26
May18 180427 14.97 15.12 14.96 15.07 +0.09 268 3,887 -65
Jun18 180427 15.47 15.60 15.45 15.55 +0.11 170 3,292 +60
Jul18 180427 15.94 16.05 15.93 16.01 +0.07 79 2,267 +3
Aug18 180427 16.27 16.38 16.27 16.33 +0.06 29 1,897 +2
Sep18 180427 16.50 16.58 16.50 16.55 +0.05 25 2,075 +10
Oct18 180427 16.49 16.56 16.48 16.56 +0.08 48 1,865 +0
Nov18 180427 16.39 16.47 16.39 16.46 +0.07 33 1,725 +3
Dec18 180427 16.30 16.39 16.30 16.38 +0.07 59 1,636 +16
Jan19 180427 15.99 16.05 15.99 16.05 +0.05 21 291 +3
Feb19 180427 15.96 15.96 15.96 15.96 unch 14 227 +14
Mar19 180427 15.94 15.94 15.91 15.94 unch 17 90 +11
Apr19 180427 15.79 15.79 15.79 15.79 unch 0 58 +0
Total Volume and Open Interest 903 22,928 +83
Cocoa(ICE)
May18 180427 2851 2851 2851 2851 +29 1 75 -10
Jul18 180427 2802 2836 2729 2831 +29 20,544 135,671 +358
Sep18 180427 2806 2840 2743 2836 +33 7,674 55,252 +340
Dec18 180427 2780 2804 2714 2797 +27 5,494 46,103 +977
Mar19 180427 2733 2759 2669 2750 +30 2,571 29,785 +481
May19 180427 2718 2739 2652 2731 +22 375 10,884 -13
Jul19 180427 2704 2727 2649 2722 +13 81 5,507 -50
Total Volume and Open Interest 36,766 293,505 +2,085
Coffee "C"(ICE)
May18 180427 119.80 120.35 119.15 120.35 +2.75 18 181 -6
Jul18 180427 119.65 122.50 119.30 122.40 +2.75 25,595 147,934 -2,065
Sep18 180427 121.50 124.55 121.45 124.45 +2.70 6,968 50,609 +586
Dec18 180427 125.25 127.95 124.95 127.90 +2.65 3,246 30,794 +687
Mar19 180427 128.90 131.40 128.45 131.40 +2.60 1,107 11,474 +222
May19 180427 131.05 133.65 130.75 133.65 +2.65 762 7,989 +301
Total Volume and Open Interest 38,462 255,896 -71
Orange Juice(ICE)
May18 180427 149.75 153.75 149.00 153.70 +1.55 910 1,675 -576
Jul18 180427 153.90 154.20 151.15 153.85 unch 1,765 9,184 +710
Sep18 180427 153.95 154.25 151.40 154.00 +0.10 198 1,221 +92
Nov18 180427 151.50 154.15 151.50 153.85 unch 20 921 +6
Jan19 180427 151.20 152.45 151.20 152.30 -0.50 6 112 +6
Mar19 180427 150.20 150.20 150.20 150.20 -1.65 2 37 +0
Total Volume and Open Interest 2,901 13,158 +238
Sugar #11(ICE)
May18 180427 10.99 11.38 10.82 11.22 +0.25 41,126 53,840 -9,755
Jul18 180427 11.39 11.68 11.18 11.52 +0.14 88,664 511,302 +6,894
Oct18 180427 11.71 11.94 11.51 11.79 +0.09 26,607 205,993 -1,531
Mar19 180427 12.87 13.03 12.67 12.89 +0.06 11,901 140,490 +546
May19 180427 13.03 13.20 12.89 13.08 +0.04 3,146 35,882 -212
Jul19 180427 13.16 13.31 13.05 13.23 +0.05 576 22,526 +81
Oct19 180427 13.40 13.57 13.30 13.50 +0.06 673 24,927 -192
Mar20 180427 14.09 14.24 14.03 14.19 +0.06 205 6,316 -87
Total Volume and Open Interest 173,059 1,005,967 -4,275
London Cocoa(LCE)
May18 180427 1834 1840 1810 1837 +8 7,134 66,066 -1,093
Jul18 180427 1874 1897 1855 1892 +17 13,257 78,310 +211
Sep18 180427 1914 1932 1889 1928 +14 4,154 42,226 +972
Dec18 180427 1908 1919 1878 1915 +9 3,515 54,215 +275
Mar19 180427 1878 1888 1851 1886 +8 2,158 43,832 -29
May19 180427 1874 1882 1856 1882 +6 435 13,941 +185
Jul19 180427 1872 1880 1855 1880 +6 186 7,890 +28
Total Volume and Open Interest 30,856 313,443 +561
London Sugar(LCE)
Aug18 180427 322.70 329.90 318.20 327.60 +5.90 12,195 54,698 -1,032
Oct18 180427 321.70 327.40 316.20 325.10 +5.40 6,206 22,004 +1,954
Dec18 180427 328.10 332.40 323.00 330.40 +4.10 677 8,973 +186
Mar19 180427 334.00 337.00 329.70 335.30 +1.50 454 5,202 +76
May19 180427 337.00 340.00 334.70 338.60 -0.50 215 2,533 +14
Total Volume and Open Interest 19,958 96,419 +1,203
Cotton(ICE)
May18 180427 85.33 85.33 85.33 85.33 +0.34 19 181 -66
Jul18 180427 84.30 84.78 83.96 84.51 +0.34 23,967 133,805 +1,790
Oct18 180427 80.71 80.86 80.71 80.86 +0.44 0 18 +0
Dec18 180427 78.95 79.36 78.95 79.27 +0.31 7,002 104,391 -190
Mar19 180427 78.86 79.01 78.80 79.00 +0.29 900 15,777 +48
May19 180427 78.71 78.88 78.71 78.84 +0.22 251 1,539 +7
Total Volume and Open Interest 32,258 263,742 +1,628
Lumber(CME)
May18 180427 564.1 571.3 563.9 571.3 +7.4 713 2,394 -423
Jul18 180427 550.9 559.4 550.8 557.9 +5.7 642 3,837 +354
Sep18 180427 536.3 543.5 536.3 542.7 +7.0 89 449 +31
Nov18 180427 511.0 516.8 511.0 515.6 +7.1 19 180 +8
Total Volume and Open Interest 1,471 6,970 -23
Crude Oil(NYM)
Jun18 180427 68.21 68.36 67.64 68.10 -0.09 764,049 547,393 +9,895
Jul18 180427 68.08 68.24 67.53 67.98 -0.10 164,741 264,943 +16,023
Aug18 180427 67.74 67.90 67.21 67.63 -0.11 74,897 152,069 -4,663
Sep18 180427 67.07 67.38 66.71 67.10 -0.11 49,094 236,529 +1,632
Oct18 180427 66.54 66.74 66.18 66.52 -0.12 31,017 120,566 -1,579
Nov18 180427 65.88 66.24 65.72 65.97 -0.14 17,521 89,489 +729
Dec18 180427 65.57 65.75 65.10 65.43 -0.14 71,444 282,829 +3,019
Jan19 180427 64.80 65.14 64.74 64.89 -0.13 11,409 103,430 -5,064
Feb19 180427 64.24 64.51 64.11 64.26 -0.14 11,203 59,678 -2,577
Mar19 180427 63.57 63.77 63.50 63.64 -0.14 11,795 73,311 +636
Apr19 180427 62.97 63.33 62.88 63.04 -0.13 3,457 32,341 +509
May19 180427 62.43 62.63 62.27 62.45 -0.14 1,901 30,297 +81
Jun19 180427 61.82 62.21 61.70 61.91 -0.14 20,142 142,135 +231
Jul19 180427 61.35 61.35 61.35 61.35 -0.13 3,146 27,263 +969
Aug19 180427 60.82 60.82 60.82 60.82 -0.14 1,602 23,728 +270
Sep19 180427 60.34 60.49 60.32 60.33 -0.14 2,130 36,501 +26
Total Volume and Open Interest 1,274,381 2,597,874 +23,054
e-miNY Crude Oil(NYM)
Jun18 180427 68.200 68.350 67.650 68.100 -0.100 16,569 2,311 -32
Jul18 180427 68.050 68.200 67.525 67.975 -0.100 250 340 +30
Aug18 180427 67.725 67.750 67.225 67.625 -0.125 53 154 -17
Sep18 180427 67.100 67.100 67.025 67.100 -0.100 11 64 -2
Oct18 180427 66.525 66.525 66.525 66.525 -0.125 1 26 +1
Nov18 180427 65.975 65.975 65.975 65.975 -0.125 6 108 +0
Dec18 180427 65.300 65.600 65.200 65.425 -0.150 13 168 +0
Jan19 180427 64.975 65.050 64.900 64.900 -0.125 4 70 +0
Feb19 180427 64.250 64.250 64.250 64.250 -0.150 0 40 +0
Mar19 180427 63.675 63.675 63.500 63.650 -0.125 0 28 +0
Total Volume and Open Interest 16,916 3,391 -11
NY Harbor ULSD(NYM)
May18 180427 216.09 216.50 214.51 215.09 -0.91 33,373 25,545 -9,075
Jun18 180427 214.16 214.81 212.87 213.43 -0.73 76,501 150,332 +3,291
Jul18 180427 213.32 213.97 212.16 212.69 -0.61 28,735 79,052 +3,527
Aug18 180427 212.31 213.57 211.83 212.31 -0.53 14,817 31,846 +72
Sep18 180427 212.37 213.55 211.90 212.38 -0.42 11,682 35,069 -178
Oct18 180427 212.21 213.57 211.97 212.43 -0.40 3,582 18,975 +212
Nov18 180427 212.51 213.48 211.93 212.37 -0.41 3,370 15,429 -122
Dec18 180427 212.10 213.31 211.60 212.10 -0.42 9,589 49,524 -889
Jan19 180427 211.76 212.84 211.43 211.90 -0.41 436 9,991 +33
Feb19 180427 211.59 212.15 210.76 211.21 -0.40 358 3,805 -38
Mar19 180427 210.23 210.82 209.44 209.89 -0.37 296 2,941 +184
Apr19 180427 208.36 209.02 207.55 207.97 -0.37 95 3,080 +27
May19 180427 206.74 206.74 206.74 206.74 -0.39 15 1,488 +2
Jun19 180427 205.83 206.85 205.37 205.80 -0.36 501 8,601 -114
Total Volume and Open Interest 183,444 443,672 -3,013
RBOB Gasoline(NYM)
May18 180427 211.43 212.86 210.38 212.69 +1.46 37,902 25,689 -10,319
Jun18 180427 211.84 213.00 210.84 212.79 +1.13 76,617 163,207 -260
Jul18 180427 211.41 212.35 210.41 212.11 +0.88 28,215 75,472 +2,648
Aug18 180427 209.98 210.75 208.99 210.46 +0.64 13,848 35,388 +848
Sep18 180427 207.80 208.45 206.81 208.05 +0.45 13,121 43,860 +1,151
Oct18 180427 193.75 195.24 193.68 194.78 +0.34 5,277 29,740 +456
Nov18 180427 190.14 191.19 189.71 190.69 +0.18 2,751 25,555 -162
Dec18 180427 187.18 188.26 186.70 187.61 +0.03 4,007 33,561 +470
Jan19 180427 185.68 186.80 185.38 186.20 -0.05 606 13,688 +294
Feb19 180427 185.73 186.60 185.23 186.00 -0.13 485 4,581 -153
Total Volume and Open Interest 183,676 464,487 -4,848
e-miNY RBOB Gasoline(NYM)
May18 180427 212.69 212.69 212.69 212.69 +1.46 1 0 -1
Jun18 180427 212.79 212.79 212.79 212.79 +1.13      
Jul18 180427 212.11 212.11 212.11 212.11 +0.88      
Aug18 180427 210.46 210.46 210.46 210.46 +0.64      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jun18 180427 2.826 2.834 2.768 2.771 -0.068 126,933 279,054 -4,082
Jul18 180427 2.863 2.868 2.808 2.811 -0.062 25,729 191,349 +613
Aug18 180427 2.868 2.873 2.817 2.820 -0.058 12,666 60,658 -933
Sep18 180427 2.851 2.856 2.804 2.805 -0.055 13,023 137,062 +440
Oct18 180427 2.860 2.866 2.815 2.815 -0.055 27,866 118,486 +469
Nov18 180427 2.899 2.905 2.857 2.857 -0.051 12,061 58,347 +591
Dec18 180427 3.011 3.011 2.968 2.968 -0.048 7,039 66,119 +750
Jan19 180427 3.051 3.051 3.051 3.051 -0.047 9,968 85,146 +25
Feb19 180427 3.055 3.055 3.014 3.014 -0.045 1,985 44,856 -95
Mar19 180427 2.937 2.939 2.898 2.898 -0.043 10,275 83,390 +1,100
Apr19 180427 2.610 2.615 2.589 2.589 -0.031 7,770 88,141 -607
May19 180427 2.565 2.578 2.554 2.554 -0.028 1,572 34,639 -50
Jun19 180427 2.605 2.605 2.582 2.582 -0.028 416 16,473 +39
Jul19 180427 2.637 2.637 2.615 2.615 -0.027 471 14,714 +205
Aug19 180427 2.643 2.643 2.621 2.621 -0.027 691 15,385 -105
Sep19 180427 2.623 2.634 2.611 2.611 -0.026 700 17,003 +74
Total Volume and Open Interest 322,076 1,409,512 -16,540
Brent Crude Oil(ICE)
Jun18 180427 74.72 75.03 74.35 74.64 -0.10 275,128 180,206 -66,119
Jul18 180427 73.85 74.14 73.45 73.79 -0.09 271,357 600,823 +5,289
Aug18 180427 73.35 73.60 72.92 73.25 -0.09 109,936 278,989 +8,153
Sep18 180427 72.77 73.04 72.36 72.70 -0.09 79,459 210,957 +6,610
Oct18 180427 72.18 72.49 71.82 72.15 -0.09 35,138 144,946 +1,202
Nov18 180427 71.71 72.00 71.37 71.66 -0.08 26,380 128,255 +1,920
Dec18 180427 71.22 71.50 70.84 71.17 -0.07 94,583 291,999 +2,694
Jan19 180427 70.74 70.92 70.42 70.69 -0.07 9,026 65,267 -98
Feb19 180427 70.26 70.45 69.94 70.20 -0.07 8,335 40,725 +878
Mar19 180427 69.72 69.72 69.72 69.72 -0.06 6,710 45,707 +1,257
Apr19 180427 69.25 69.25 69.25 69.25 -0.06 1,452 18,299 +348
May19 180427 68.77 68.77 68.77 68.77 -0.06 1,317 24,002 +496
Jun19 180427 68.24 68.57 67.98 68.30 -0.05 21,621 93,122 -606
Jul19 180427 67.89 67.89 67.89 67.89 -0.05 1,269 25,196 -134
Total Volume and Open Interest 979,977 2,604,679 -36,533
Gas Oil(ICE)
May18 180427 656.25 658.25 653.25 655.50 -2.25 60,724 144,803 +1,779
Jun18 180427 650.25 652.75 647.25 649.75 -2.25 80,594 235,693 +2,399
Jul18 180427 646.75 649.00 644.25 646.00 -2.25 34,714 118,837 +4,677
Aug18 180427 644.50 647.00 642.25 644.25 -1.75 13,679 52,950 +1,856
Sep18 180427 642.75 645.75 641.00 642.75 -1.75 10,314 61,956 +1,422
Oct18 180427 640.75 644.75 640.50 642.00 -1.50 6,144 56,485 +2,076
Nov18 180427 637.25 641.25 637.00 638.75 -1.25 3,111 22,325 +643
Dec18 180427 634.75 638.25 633.75 635.75 -1.00 23,706 98,598 +434
Jan19 180427 631.75 634.00 631.00 633.00 -0.75 4,401 24,742 -585
Feb19 180427 629.25 632.75 628.75 630.75 -0.50 2,464 20,687 +235
Total Volume and Open Interest 257,964 1,038,618 +19,045
Ethanol(CBOT)
May18 180427 1.458 1.470 1.447 1.448 -0.017 211 420 -114
Jun18 180427 1.461 1.470 1.452 1.453 -0.008 177 830 +60
Jul18 180427 1.470 1.470 1.459 1.459 -0.008 11 430 +1
Aug18 180427 1.470 1.471 1.470 1.470 -0.002 0 34 +0
Sep18 180427 1.485 1.485 1.472 1.479 -0.002 10 140 +0
Oct18 180427 1.480 1.480 1.474 1.474 -0.002 0 45 +0
Nov18 180427 1.464 1.464 1.464 1.464 -0.002 0 16 +0
Dec18 180427 1.456 1.456 1.456 1.456 -0.002 0 39 +0
Total Volume and Open Interest 409 1,954 -53
WTI Crude Oil(ICE)
Jun18 180427 68.07 68.35 67.65 68.10 -0.09 55,579 98,027 -1,859
Jul18 180427 67.99 68.23 67.54 67.98 -0.10 37,087 74,806 +2,411
Aug18 180427 67.59 67.90 67.22 67.63 -0.11 21,860 37,098 -449
Sep18 180427 67.06 67.35 66.71 67.10 -0.11 14,067 43,602 +88
Oct18 180427 66.37 66.80 66.21 66.52 -0.12 6,343 22,297 +1,435
Nov18 180427 65.88 66.27 65.67 65.97 -0.14 3,213 16,579 +100
Dec18 180427 65.41 65.72 65.15 65.43 -0.14 16,975 123,543 -201
Jan19 180427 64.76 65.17 64.75 64.89 -0.13 2,045 11,462 -246
Feb19 180427 64.14 64.27 64.14 64.26 -0.14 1,234 9,492 +158
Mar19 180427 63.64 63.64 63.64 63.64 -0.14 676 11,888 +125
Apr19 180427 63.04 63.04 63.04 63.04 -0.13 161 3,637 +2
May19 180427 62.45 62.45 62.45 62.45 -0.14 96 5,552 +0
Jun19 180427 61.85 61.91 61.85 61.91 -0.14 3,601 43,138 +721
Jul19 180427 61.35 61.35 61.35 61.35 -0.13 55 3,454 -1
Aug19 180427 60.82 60.82 60.82 60.82 -0.14 50 5,371 -36
Sep19 180427 60.33 60.33 60.33 60.33 -0.14 1,983 8,437 +1,533
Total Volume and Open Interest 173,430 630,587 +4,327
US Dollar Index(ICE)
Jun18 180427 91.385 91.790 91.290 91.342 -0.022 26,434 31,341 +1,016
Sep18 180427 90.950 91.270 90.830 90.893 -0.022 199 1,367 +82
Dec18 180427 90.460 90.820 90.438 90.438 -0.022 8 495 +1
Total Volume and Open Interest 26,642 33,213 +1,099
Australian Dollar(CME)
Jun18 180427 75.53 75.85 75.32 75.80 +0.27 96,177 124,910 +4,851
Sep18 180427 75.62 75.86 75.37 75.85 +0.27 398 993 -27
Dec18 180427 75.42 75.92 75.42 75.92 +0.27 2 414 +0
Total Volume and Open Interest 96,943 127,603 +4,958
British Pound(CME)
Jun18 180427 139.43 139.63 137.77 138.18 -1.37 75,375 180,192 +1,667
Sep18 180427 140.04 140.18 138.45 138.79 -1.36 54 2,392 +19
Dec18 180427 140.33 140.36 139.35 139.42 -1.38 1 517 -22
Total Volume and Open Interest 76,628 185,392 +1,566
Canadian Dollar(CME)
Jun18 180427 77.77 78.05 77.60 78.00 +0.23 63,761 114,484 +444
Sep18 180427 77.92 78.18 77.82 78.16 +0.23 374 3,094 +194
Dec18 180427 77.92 78.31 77.92 78.30 +0.23 34 3,159 +8
Mar19 180427 78.43 78.43 78.43 78.43 +0.23 1 99 +1
Total Volume and Open Interest 64,467 121,191 +785
Japanese Yen(CME)
Jun18 180427 91.77 92.10 91.56 92.00 +0.26 124,474 155,413 +2,319
Sep18 180427 92.41 92.70 92.20 92.62 +0.27 36 1,129 +7
Dec18 180427 93.30 93.33 92.93 93.31 +0.27 6 536 +4
Total Volume and Open Interest 125,035 157,459 +2,222
Swiss Franc(CME)
Jun18 180427 101.44 101.69 101.16 101.62 +0.12 26,463 73,260 +2,405
Sep18 180427 102.17 102.49 102.08 102.46 +0.10 6 95 +1
Dec18 180427 103.36 103.39 103.07 103.36 +0.10 0 41 +0
Total Volume and Open Interest 26,469 73,410 +2,406
EuroFX(CME)
Jun18 180427 121.46 121.79 120.98 121.64 +0.14 205,367 483,733 +98
Sep18 180427 122.39 122.66 121.87 122.53 +0.13 1,306 4,260 +186
Dec18 180427 122.93 123.47 122.85 123.47 +0.12 71 3,297 -11
Total Volume and Open Interest 209,006 494,272 +118
Mexican Peso(CME)
May18 180427 535.75 535.75 535.75 535.75 +6.38      
Jun18 180427 527.00 533.50 526.25 532.75 +6.25 76,301 229,302 -1,553
Total Volume and Open Interest 76,325 230,663 -1,530
Brazilian Real(CME)
May18 180427 286.80 290.35 286.30 290.35 +3.50 9,182 26,726 -2,103
Jun18 180427 284.55 289.45 284.55 289.45 +3.35 7,521 12,526 +5,295
Jul18 180427 288.00 288.20 287.35 288.20 +2.75 0 50 +0
Aug18 180427 286.85 286.85 286.85 286.85 +2.05      
Total Volume and Open Interest 16,703 39,355 +3,192
30-Year T-Bonds(CBOT)
Jun18 180427 142~180 143~090 142~160 143~080 +0~280 273,123 819,698 +6,665
Sep18 180427 141~280 142~130 141~250 142~130 +0~280 474 5,765 +46
Dec18 180427 141~220 141~220 141~220 141~220 +0~280 0 4 +0
Total Volume and Open Interest 273,597 825,467 +6,711
10-Year T-Notes(CBOT)
Jun18 180427 119~105 119~175 119~090 119~160 +0~060 1,647,855 3,745,047 -22,352
Sep18 180427 119~000 119~065 118~300 119~050 +0~065 5,295 19,569 +2,261
Dec18 180427 119~010 119~010 119~010 119~010 +0~065 1 4 +0
Total Volume and Open Interest 1,653,151 3,764,620 -20,091
5-Year T-Notes(CBOT)
Jun18 180427 113~120 113~152 113~104 113~142 +0~022 1,151,982 3,664,996 +111,827
Sep18 180427 113~032 113~050 113~006 113~042 +0~022 4,500 25,558 +2,510
Dec18 180427 112~166 112~166 112~166 112~166 +0~022      
Total Volume and Open Interest 1,156,482 3,690,554 +114,337
2 Year T-Notes(CBOT)
Jun18 180427 106~004 106~014 106~000 106~010 +0~004 377,672 2,008,885 +15,818
Sep18 180427 105~256 105~266 105~254 105~262 +0~004 152 2,595 +89
Dec18 180427 105~162 105~162 105~162 105~162 +0~004      
Total Volume and Open Interest 377,824 2,011,480 +15,907
Eurodollars(CME)
Jun18 180427 97.640 97.650 97.630 97.640 +0.005 277,800 1,721,252 -8,351
Sep18 180427 97.510 97.525 97.505 97.515 +0.010 201,756 1,509,860 -10,645
Dec18 180427 97.360 97.380 97.355 97.370 +0.010 293,692 2,084,977 +15,112
Mar19 180427 97.255 97.270 97.245 97.260 +0.010 174,448 1,480,458 +1,275
Jun19 180427 97.155 97.175 97.145 97.160 +0.010 249,902 1,431,866 -19,940
Sep19 180427 97.085 97.105 97.075 97.095 +0.015 186,790 933,935 -10,708
Dec19 180427 97.015 97.045 97.005 97.035 +0.020 299,099 1,992,431 -43,025
Mar20 180427 96.995 97.020 96.980 97.010 +0.020 148,397 954,555 -370
Jun20 180427 96.975 97.000 96.960 96.990 +0.020 145,688 926,428 -7,004
Sep20 180427 96.960 96.985 96.945 96.975 +0.020 136,278 686,392 +88
Dec20 180427 96.930 96.960 96.920 96.950 +0.020 153,441 808,276 -20,310
Mar21 180427 96.930 96.960 96.915 96.950 +0.025 154,160 386,665 +10,724
Jun21 180427 96.925 96.950 96.915 96.945 +0.025 62,650 270,231 -3,967
Sep21 180427 96.915 96.945 96.910 96.940 +0.030 45,496 195,496 +1,625
Dec21 180427 96.900 96.930 96.890 96.925 +0.030 46,456 321,915 -299
Mar22 180427 96.890 96.930 96.890 96.920 +0.035 38,106 135,187 +992
Jun22 180427 96.885 96.920 96.880 96.915 +0.035 33,768 93,716 +1,722
Sep22 180427 96.875 96.915 96.870 96.910 +0.040 24,596 70,320 -1,892
Total Volume and Open Interest 2,811,502 16,601,615 -99,575
Ultra T-Bond(CBOT)
Jun18 180427 155~07 156~13 155~05 156~11 +1~11 130,235 963,479 -1,957
Sep18 180427 154~25 155~20 154~25 155~20 +1~11 6,154 14,468 +3,732
Dec18 180427 155~20 155~20 155~20 155~20 +1~11      
Total Volume and Open Interest 136,389 977,947 +1,775
Ultra 10-Yr T-Note(CBOT)
Jun18 180427 127~100 127~215 127~100 127~205 +0~120 164,038 543,430 +4,248
Sep18 180427 126~245 126~295 126~240 126~295 +0~120 1 1 +1
Dec18 180427 126~295 126~295 126~295 126~295 +0~120      
Total Volume and Open Interest 164,039 543,431 +4,249
30 Day Federal Funds(CBOT)
Apr18 180427 98.308 98.310 98.308 98.310 unch 2,042 329,184 -918
May18 180427 98.295 98.295 98.290 98.295 unch 24,094 204,198 +3,473
Jun18 180427 98.165 98.170 98.165 98.170 unch 10,550 190,629 +5,083
Jul18 180427 98.065 98.070 98.065 98.065 unch 30,536 322,570 +8,496
Aug18 180427 98.055 98.060 98.050 98.055 +0.005 31,058 203,376 +10,247
Sep18 180427 98.040 98.040 98.035 98.035 unch 9,304 83,570 +746
Total Volume and Open Interest 197,288 2,470,743 +37,780
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 180427 163.26 164.10 163.24 163.72 +0.64 50,968 274,885 -2,139
Sep18 180427 169.48 169.48 169.18 169.18 +0.72 5,625 16,402 -1,681
Dec18 180427 169.18 169.18 169.18 169.18 +0.72      
Total Volume and Open Interest 56,593 291,287 -3,820
Euro-Bund(EUREX)
Jun18 180427 158.38 158.78 158.38 158.66 +0.35 740,999 2,140,944 +11,989
Sep18 180427 158.11 158.49 158.11 158.42 +0.37 8,183 68,509 +3,089
Dec18 180427 155.96 155.96 155.96 155.96 +0.35 0 1 +0
Total Volume and Open Interest 749,182 2,209,454 +15,078
Euro-Bobl(EUREX)
Jun18 180427 130.82 130.97 130.81 130.94 +0.12 611,055 1,731,868 +911
Sep18 180427 130.27 130.32 130.27 130.32 +0.12 13,390 20,004 -55
Dec18 180427 130.32 130.32 130.32 130.32 +0.12      
Total Volume and Open Interest 624,445 1,751,872 +856
Euro-Schatz(EUREX)
Jun18 180427 111.88 111.91 111.88 111.91 +0.04 248,830 1,913,152 +35,816
Sep18 180427 111.75 111.76 111.75 111.76 +0.03 0 418 +310
Dec18 180427 111.76 111.76 111.76 111.76 +0.03      
Total Volume and Open Interest 248,830 1,913,570 +36,126
3-Mth Euribor(EUREX)
Jun18 180427 100.320 100.325 100.320 100.325 unch 99 5,398 +99
Sep18 180427 100.325 100.325 100.320 100.320 unch 0 3,775 +99
Dec18 180427 100.310 100.310 100.305 100.305 unch 50 13,116 +0
Total Volume and Open Interest 149 35,017 +198
Long Gilt(LIFFE)
Jun18 180427 121~18 122~04 121~16 121~30 +0~18 199,086 799,609 +14,540
Sep18 180427 120~31 120~31 120~31 120~31 +0~18 0 30 +0
Total Volume and Open Interest 199,086 799,639 +14,540
3-Mth Short Sterling(LIFFE)
Jun18 180427 99.17 99.25 99.17 99.24 +0.07 101,902 714,979 -6,083
Sep18 180427 99.08 99.16 99.08 99.14 +0.06 60,260 476,834 -1,891
Dec18 180427 99.00 99.06 99.00 99.06 +0.06 120,590 539,459 +10,106
Mar19 180427 98.92 98.98 98.91 98.98 +0.07 66,765 364,308 +6,115
Jun19 180427 98.83 98.90 98.82 98.90 +0.08 58,282 357,435 +1,935
Sep19 180427 98.75 98.83 98.74 98.82 +0.08 68,004 173,857 -4,826
Total Volume and Open Interest 765,456 3,813,497 +10,659
3-Mth Euribor(LIFFE)
Jun18 180427 100.320 100.330 100.320 100.325 +0.005 19,426 546,919 -2,641
Sep18 180427 100.315 100.320 100.315 100.320 +0.005 26,392 571,019 +4,377
Dec18 180427 100.295 100.305 100.295 100.305 +0.010 41,620 524,028 +535
Total Volume and Open Interest 543,397 5,120,887 -1,222
3-Mth Aus T-Bills(SFE)
Jun18 180427 98.00 98.02 98.00 98.02 +0.02 2,040 177,786 -1,081
Sep18 180427 97.99 98.03 97.99 98.02 +0.02 2,104 262,604 -2,131
Dec18 180427 97.94 97.97 97.94 97.96 +0.02 2,927 206,765 -3,809
Mar19 180427 97.86 97.89 97.86 97.88 +0.02 2,454 153,856 +98
Jun19 180427 97.76 97.80 97.76 97.79 +0.03 3,715 107,040 +933
Sep19 180427 97.68 97.72 97.68 97.71 +0.03 2,342 105,688 +456
Dec19 180427 97.60 97.64 97.60 97.64 +0.04 4,700 75,983 +1,136
Mar20 180427 97.53 97.57 97.53 97.57 +0.05 1,537 37,411 +109
Jun20 180427 97.48 97.50 97.48 97.49 +0.04 0 3,643 +20
Sep20 180427 97.43 97.44 97.43 97.44 +0.04 0 3,684 -75
Total Volume and Open Interest 22,019 1,136,604 -4,860
10-Year Aus T-Bonds(SFE)
Jun18 180427 97.12 97.17 97.12 97.16 +0.04 54,253 1,129,443 -15,207
Sep18 180427 97.15 97.15 97.15 97.15 +0.04 0 362 +0
Total Volume and Open Interest 54,253 1,129,805 -15,207
3-Year Aus T-Bonds(SFE)
Jun18 180427 97.71 97.74 97.71 97.74 +0.03 43,274 994,377 -7,175
Sep18 180427 97.72 97.72 97.72 97.72 +0.03      
Total Volume and Open Interest 43,274 994,377 -7,175
Gold(CMX)
Jun18 180427 1318.0 1326.4 1315.8 1323.4 +5.5 269,901 367,998 -2,702
Aug18 180427 1324.1 1332.6 1322.3 1329.7 +5.5 8,124 55,353 +2,041
Oct18 180427 1330.9 1338.5 1329.0 1336.0 +5.6 642 9,161 -17
Dec18 180427 1337.9 1345.4 1335.4 1342.5 +5.6 2,172 58,817 +588
Feb19 180427 1348.5 1351.7 1348.4 1348.9 +5.6 13 2,535 +8
Apr19 180427 1348.8 1355.4 1348.8 1355.3 +5.6 27 3,113 +20
Jun19 180427 1361.0 1362.1 1361.0 1362.1 +5.6 167 3,065 +97
Aug19 180427 1368.7 1368.7 1368.7 1368.7 +5.6 21 79 +7
Oct19 180427 1375.5 1375.5 1375.5 1375.5 +5.6 0 31 +0
Dec19 180427 1382.3 1382.3 1382.3 1382.3 +5.6 1 3,532 +0
Feb20 180427 1388.9 1388.9 1388.9 1388.9 +5.6      
Total Volume and Open Interest 281,963 506,783 +373
Silver(CMX)
May18 180427 1649.0 1653.0 1638.5 1640.6 -8.5 81,365 30,394 -10,522
Jul18 180427 1656.5 1661.0 1648.0 1649.7 -7.0 43,007 117,341 +5,136
Sep18 180427 1664.0 1669.0 1656.5 1658.4 -7.3 4,443 19,660 -1,164
Dec18 180427 1680.0 1682.0 1670.5 1671.9 -7.8 7,549 25,879 +1,198
Mar19 180427 1692.5 1693.0 1685.0 1685.7 -7.9 222 791 +60
May19 180427 1695.0 1695.7 1695.0 1695.7 -7.9 1 130 +1
Jul19 180427 1713.0 1713.0 1705.2 1705.2 -7.9 8 605 +0
Total Volume and Open Interest 137,087 196,548 -5,159
Platinum(NYMEX)
Jul18 180427 909.6 917.9 906.5 916.4 +6.3 20,976 73,157 +1,803
Oct18 180427 912.0 922.5 912.0 921.3 +6.2 267 4,619 +59
Jan19 180427 926.8 928.2 926.7 928.2 +6.1 14 67 +7
Apr19 180427 935.1 935.1 935.1 935.1 +6.1      
Total Volume and Open Interest 21,304 77,951 +1,907
Palladium(NYMEX)
Jun18 180427 978.60 982.30 962.05 963.00 -16.05 4,953 18,702 -286
Sep18 180427 971.95 972.30 957.40 958.30 -15.75 247 4,561 +89
Dec18 180427 953.85 953.85 953.85 953.85 -16.70 6 245 +1
Total Volume and Open Interest 5,206 23,516 -196
Copper(CMX)
May18 180427 311.60 312.10 302.85 304.60 -6.80 77,000 19,150 -11,541
Jul18 180427 314.00 314.60 305.20 306.95 -6.85 52,284 119,847 +7,461
Sep18 180427 316.10 316.65 307.40 309.10 -6.80 8,546 32,694 +1,019
Dec18 180427 318.00 318.25 309.90 311.60 -6.70 4,307 35,946 +886
Mar19 180427 319.10 319.20 312.45 313.85 -6.60 2,512 10,240 +120
Total Volume and Open Interest 149,486 239,994 -996
E-mini DJIA Index(CBOT)
Jun18 180427 24311 24317 24147 24283 -33 284,650 103,636 -754
Sep18 180427 24275 24320 24161 24291 -39 287 2,349 +25
Dec18 180427 24332 24332 24228 24332 -38 18 336 +14
Mar19 180427 24339 24339 24339 24339 -37 8 7 +6
Total Volume and Open Interest 284,963 106,328 -709
S & P 500(CME)
Jun18 180427 2673.10 2676.00 2658.50 2671.40 -3.20 4,584 71,785 +1,796
Sep18 180427 2675.80 2680.00 2662.00 2675.80 -3.20 1,500 9,031 +1,504
Dec18 180427 2680.10 2684.10 2666.10 2680.10 -3.00 0 300 +0
Mar19 180427 2686.50 2690.00 2672.00 2686.50 -2.50      
Total Volume and Open Interest 6,084 81,116 +3,300
S & P 500 E-Mini(CME)
Jun18 180427 2675.50 2676.25 2657.75 2671.50 -3.00 1,902,899 2,905,239 -262
Sep18 180427 2679.50 2680.50 2662.00 2675.75 -3.25 10,557 94,752 +194
Dec18 180427 2679.00 2683.25 2667.25 2680.00 -3.00 113 40,589 -7
Mar19 180427 2679.25 2686.50 2675.00 2686.50 -2.50 1 143 -1
Total Volume and Open Interest 1,913,570 3,040,723 -76
NASDAQ 100 E-Mini(CME)
Jun18 180427 6744.75 6772.00 6623.00 6669.75 -65.00 544,882 229,472 -3,442
Sep18 180427 6772.50 6794.00 6650.00 6693.75 -65.25 1,699 11,285 +106
Dec18 180427 6820.00 6820.00 6683.75 6720.25 -65.25 9 108 +8
Total Volume and Open Interest 546,591 240,872 -3,327
S&P Midcap 400(CME) e-Mini
Jun18 180427 1895.50 1898.50 1882.30 1892.70 -2.90 14,552 76,179 -769
Sep18 180427 1898.30 1901.30 1889.00 1898.30 -2.40 0 4 +0
Dec18 180427 1902.00 1902.00 1902.00 1902.00 -2.40      
Total Volume and Open Interest 14,552 76,183 -769
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180427 16.90 17.35 16.35 16.43 -0.45 125,896 153,086 +554
Jun18 180427 17.00 17.33 16.75 16.83 -0.19 68,460 82,580 +6,438
Jul18 180427 17.30 17.57 17.16 17.23 -0.10 19,837 40,676 +1,934
Total Volume and Open Interest 235,195 368,354 +11,528
S & P 600(CME)
Jun18 180427 956.70 956.70 956.70 956.70 -2.30      
Sep18 180427 957.40 957.40 957.40 957.40 -2.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180427 1560.80 1564.70 1548.40 1558.90 -5.00 3,991 10,187 +60
Total Volume and Open Interest 3,991 10,187 +60
Nikkei 225(CME)
Jun18 180427 22455 22565 22370 22465 +15 12,442 44,583 +738
Sep18 180427 22565 22565 22395 22465 +20 3 19 +3
Total Volume and Open Interest 12,445 44,602 +741
Nikkei 225(SGX)
Jun18 180427 22285 22515 22265 22495 +195 84,161 155,118 +263
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 180427 22305 22510 22285 22510 +190 959,884 398,349 -7,905
Sep18 180427 22250 22450 22235 22450 +190 8,773 12,008 -229
Dec18 180427 22080 22290 22080 22290 +190 437 2,919 +83
Total Volume and Open Interest 1,015,655 448,283 -5,678
Nikkei 225(JPX)
Jun18 180427 22310 22510 22280 22510 +190 64,059 316,972 -918
Sep18 180427 22260 22450 22240 22450 +190 516 10,095 +106
Dec18 180427 22150 22290 22140 22290 +190 17 45,794 +0
Total Volume and Open Interest 64,666 429,538 -712
Nikkei 225(CME) Yen
Jun18 180427 22445 22555 22355 22450 +15 41,030 62,377 -1,948
Sep18 180427 22395 22495 22340 22395 +15 2 6 +2
Dec18 180427 22180 22180 22180 22180 +25      
Total Volume and Open Interest 41,032 62,383 -1,946
Nikkei 225(CME) e-Mini Yen
Jun18 180427 22450 22540 22370 22450 +20 1 26 +0
Sep18 180427 22390 22390 22390 22390 +10      
Dec18 180427 22180 22180 22180 22180 +30      
Total Volume and Open Interest 1 26 +0
CAC 40(EURONEXT)
May18 180427 5415.5 5440.0 5400.0 5436.0 +29.5 87,045 318,082 +11,722
Jun18 180427 5354.5 5377.5 5348.5 5376.0 +30.0 276 33,155 +64
Jul18 180427 5367.0 5367.0 5367.0 5367.0 +29.5      
Total Volume and Open Interest 87,321 381,272 +11,786
Hang Seng Index(HKFE)
Apr18 180427 30044 30310 30030 30150 +113 291,449 49,639 -43,265
May18 180427 29880 30151 29860 30063 +191 72,471 81,398 +26,411
Jun18 180427 29762 30030 29760 29949 +181 483 10,851 -84
Total Volume and Open Interest 365,385 149,722 -17,146
DAX(EUREX)
Jun18 180427 12580.0 12640.0 12527.0 12597.0 +85.5 120,913 142,115 +2,845
Sep18 180427 12590.0 12622.0 12515.0 12582.0 +85.5 127 3,388 +21
Dec18 180427 12525.0 12575.0 12525.0 12569.5 +85.5 0 226 +12
Total Volume and Open Interest 121,040 145,729 +2,878
Mini-DAX(EUREX)
Jun18 180427 12576.0 12641.0 12527.0 12597.0 +85.5 48,155 14,944 -1,687
Sep18 180427 12585.0 12622.0 12532.0 12582.0 +85.5 38 565 -7
Dec18 180427 12569.5 12569.5 12569.5 12569.5 +85.5 0 14 +0
Total Volume and Open Interest 48,193 15,523 -1,694
DJ EuroSTOXX 50(EUREX)
Jun18 180427 3452 3461 3440 3455 +13 886,559 3,608,239 +9,990
Sep18 180427 3440 3451 3432 3445 +13 17,068 254,889 -10
Dec18 180427 3418 3428 3418 3428 +13 23 20,871 +1
Total Volume and Open Interest 903,650 3,883,999 +9,981
Swiss Market Index(EUREX)
Jun18 180427 8790 8799 8751 8781 unch 48,116 270,759 -3,374
Sep18 180427 8743 8752 8742 8752 unch 157 587 -2
Dec18 180427 8735 8735 8735 8735 unch 0 104 +0
Total Volume and Open Interest 48,273 271,450 -3,376
FT-SE 100(EURONEXT)
Jun18 180427 7405.00 7471.50 7375.00 7458.50 +86.50 113,440 631,561 -1,146
Sep18 180427 7369.00 7390.50 7349.00 7390.50 +85.50 17 5,097 +0
Dec18 180427 7354.50 7354.50 7354.50 7354.50 +85.50 0 1,048 +0
Total Volume and Open Interest 113,457 637,706 -1,146
SPI 200(SFE)
Jun18 180427 5890.0 5942.0 5888.0 5942.0 +48.0 14,957 276,324 +2,427
Sep18 180427 5859.0 5882.0 5859.0 5882.0 +47.0 0 2,659 +0
Dec18 180427 5870.0 5870.0 5870.0 5870.0 +47.0 0 3,182 +13
Total Volume and Open Interest 14,957 283,342 +2,440
FTSE MIB(ISE)
Jun18 180427 23630.00 23660.00 23410.00 23527.00 -106.00 24,357 52,237 +643
Sep18 180427 23475.00 23475.00 23285.00 23392.00 -104.00 67 91 +15
Dec18 180427 23262.00 23262.00 23262.00 23262.00 -104.00 0 7 +0
Total Volume and Open Interest 24,424 52,335 +658
KOSPI 200(KFE)
Jun18 180427 318.65 323.40 318.60 321.30 +2.70 215,253 230,324 -4,846
Sep18 180427 319.10 323.60 319.05 321.55 +2.50 206 14,595 +35
Dec18 180427 323.70 324.40 321.45 322.80 +2.95 4 38,403 +0
Total Volume and Open Interest 215,565 309,655 -4,633
GSCI(CME)
May18 180427 472.25 473.85 471.15 473.05 -0.15 27 15,297 -13
Jun18 180427 472.75 472.75 472.75 472.75 -0.20      
Jul18 180427 470.40 470.40 470.40 470.40 -0.20      
Total Volume and Open Interest 27 15,297 -13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!