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 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180420 1037.00 1038.50 1027.75 1028.75 -8.50 94,271 191,968 -14,022
Jul18 180420 1048.75 1050.00 1039.50 1040.25 -8.75 107,540 424,513 +9,240
Aug18 180420 1050.50 1051.75 1041.50 1042.00 -8.50 9,252 40,002 +314
Sep18 180420 1044.50 1045.75 1036.00 1037.50 -7.00 3,200 14,606 +53
Nov18 180420 1042.50 1044.00 1033.75 1035.00 -7.50 40,289 218,831 +6,330
Jan19 180420 1047.00 1049.00 1038.75 1039.75 -7.50 4,537 27,931 +1,555
Mar19 180420 1037.00 1039.75 1028.50 1029.00 -9.00 2,109 32,253 +456
May19 180420 1034.75 1036.50 1027.50 1027.50 -8.50 611 6,526 -15
Jul19 180420 1040.00 1041.00 1032.25 1032.50 -8.25 521 10,774 +112
Aug19 180420 1033.50 1034.00 1029.25 1029.25 -7.00 1 146 +0
Sep19 180420 1012.25 1012.25 1012.25 1012.25 -7.00 0 42 +0
Nov19 180420 1003.00 1005.00 998.00 998.50 -5.50 347 6,779 +61
Jan20 180420 1001.00 1001.00 998.00 1001.00 -5.25 0 42 +0
Mar20 180420 995.25 995.25 995.25 995.25 -5.50 0 14 +0
Total Volume and Open Interest 262,678 974,553 +4,084
Soybean Meal(CBOT)
May18 180420 373.30 376.30 370.40 374.10 +0.80 75,325 71,800 -12,983
Jul18 180420 377.80 381.00 375.00 378.60 +0.80 75,181 241,245 +7,438
Aug18 180420 378.10 380.40 375.50 378.50 +0.20 8,828 33,957 +594
Sep18 180420 377.20 379.20 374.90 377.40 -0.60 5,934 24,809 +793
Oct18 180420 376.50 377.60 373.70 375.90 -0.70 4,366 28,047 +747
Dec18 180420 375.20 376.20 372.20 374.50 -0.80 16,849 79,413 +1,138
Jan19 180420 372.40 373.30 369.50 371.90 -0.50 2,128 11,709 +636
Mar19 180420 362.20 363.80 360.60 362.20 -0.10 1,203 14,200 +530
May19 180420 358.30 359.30 357.00 357.90 -0.20 744 7,211 +228
Jul19 180420 358.60 359.20 356.80 357.50 -0.40 351 4,705 +181
Total Volume and Open Interest 191,257 523,137 -619
Soybean Oil(CBOT)
May18 180420 31.42 31.49 31.25 31.30 -0.11 51,064 97,093 -7,219
Jul18 180420 31.68 31.75 31.50 31.56 -0.12 53,054 223,239 +9,536
Aug18 180420 31.85 31.87 31.63 31.68 -0.13 5,168 32,452 -84
Sep18 180420 32.00 32.03 31.79 31.83 -0.16 2,606 27,431 +621
Oct18 180420 32.18 32.19 31.93 31.96 -0.18 1,272 21,043 +254
Dec18 180420 32.51 32.55 32.28 32.32 -0.17 8,184 89,190 -788
Jan19 180420 32.79 32.81 32.54 32.56 -0.18 891 16,047 +105
Mar19 180420 33.06 33.10 32.83 32.85 -0.17 175 12,492 +32
May19 180420 33.35 33.37 33.14 33.14 -0.16 28 3,536 -8
Jul19 180420 33.50 33.62 33.40 33.40 -0.15 5 2,804 -4
Total Volume and Open Interest 122,489 528,778 +2,476
Canola(WCE)
May18 180420 532.0 537.3 530.5 534.8 +0.4 16,906 22,356 -5,906
Jul18 180420 533.5 535.4 530.1 533.8 -0.7 14,686 90,148 +3,185
Nov18 180420 517.7 520.6 515.7 519.9 +0.2 2,505 86,651 +839
Jan19 180420 522.3 524.6 521.0 523.9 -0.3 357 8,499 +199
Mar19 180420 525.0 526.3 523.8 525.6 -0.3 2 1,320 +0
Total Volume and Open Interest 34,456 209,299 -1,683
Corn(CBOT)
May18 180420 381.25 381.75 376.25 376.50 -5.50 142,846 319,290 -18,742
Jul18 180420 390.25 390.75 385.25 385.50 -5.50 143,705 691,357 +10,235
Sep18 180420 398.00 398.00 392.75 393.00 -5.50 49,123 238,700 +3,687
Dec18 180420 407.25 407.50 402.25 402.50 -5.50 43,599 421,231 +2,248
Mar19 180420 414.75 415.00 410.00 410.25 -5.25 5,685 88,486 +519
May19 180420 418.00 418.00 414.50 414.50 -5.25 1,840 21,793 -59
Jul19 180420 422.75 422.75 418.50 418.50 -4.75 3,595 34,766 +1,690
Sep19 180420 408.00 408.25 406.00 406.00 -3.75 480 6,010 +93
Dec19 180420 412.00 412.00 408.50 408.50 -4.25 1,073 31,060 +365
Mar20 180420 416.75 418.25 416.75 416.75 -4.00 6 942 +0
Total Volume and Open Interest 391,959 1,854,990 +41
Wheat(CBOT)
May18 180420 476.25 476.75 462.25 463.25 -13.50 51,497 73,086 -12,529
Jul18 180420 489.75 491.00 476.25 477.25 -13.50 61,694 213,920 +7,052
Sep18 180420 508.00 508.50 495.00 495.75 -12.75 16,256 69,321 +2,020
Dec18 180420 531.75 532.25 519.00 520.00 -12.25 9,150 80,240 +2,642
Mar19 180420 549.75 550.00 538.00 538.75 -12.00 5,967 27,036 +4,834
May19 180420 555.25 555.25 546.50 547.50 -12.25 216 2,926 +93
Total Volume and Open Interest 145,328 475,943 +4,291
Wheat(KCBT)
May18 180420 494.25 495.50 481.50 482.75 -12.50 19,646 35,735 -7,249
Jul18 180420 514.00 514.50 500.75 502.00 -12.50 26,768 123,715 +3,401
Sep18 180420 533.00 533.00 519.50 520.50 -13.00 6,512 48,153 -1,076
Dec18 180420 559.00 559.00 545.75 546.75 -13.00 4,301 37,114 +704
Mar19 180420 573.25 573.25 564.00 564.50 -12.75 1,160 15,777 +62
May19 180420 578.00 580.25 572.75 573.00 -13.75 519 1,479 -51
Jul19 180420 585.00 585.00 576.50 576.50 -14.50 407 2,838 +155
Total Volume and Open Interest 59,313 265,297 -4,054
Wheat(MGE)
May18 180420 611.00 611.25 599.75 600.00 -13.25 4,145 17,163 -1,516
Jul18 180420 617.75 618.00 605.25 605.75 -13.50 5,221 28,984 +899
Sep18 180420 619.75 619.75 611.25 611.50 -12.50 800 9,404 +159
Dec18 180420 630.25 630.25 621.25 622.50 -10.50 231 7,349 +27
Mar19 180420 637.25 637.25 630.25 631.75 -8.25 35 1,483 -1
May19 180420 640.25 641.00 637.50 637.50 -7.00 1 233 +1
Total Volume and Open Interest 10,433 64,812 -431
Oats(CBOT)
May18 180420 236.00 236.00 231.50 232.50 -2.00 616 2,557 -329
Jul18 180420 238.75 240.00 235.25 236.00 -2.50 565 2,936 +190
Sep18 180420 244.00 244.00 242.75 242.75 -2.50 14 96 +2
Dec18 180420 252.50 254.00 252.50 253.50 -2.25 25 665 +10
Total Volume and Open Interest 1,220 6,284 -127
Rough Rice(CBOT)
May18 180420 13.01 13.07 12.96 12.99 -0.09 549 3,403 -221
Jul18 180420 13.09 13.14 13.03 13.07 -0.08 504 3,869 +322
Sep18 180420 12.19 12.24 12.14 12.16 -0.07 99 2,045 +81
Nov18 180420 12.05 12.05 12.05 12.05 -0.05 0 33 +0
Total Volume and Open Interest 1,152 9,352 +182
Live Cattle(CME)
Apr18 180420 118.200 119.430 117.150 119.350 +1.550 2,259 9,848 -1,009
Jun18 180420 103.500 104.000 101.635 103.730 +0.730 20,778 152,460 -356
Aug18 180420 103.385 103.950 101.730 103.800 +0.665 8,776 83,170 +959
Oct18 180420 107.830 108.330 106.330 108.150 +0.500 5,025 51,250 +524
Dec18 180420 112.230 112.830 110.850 112.680 +0.580 2,294 31,735 +18
Feb19 180420 113.885 114.350 112.430 114.250 +0.600 1,071 9,563 +394
Total Volume and Open Interest 40,573 345,339 +690
Feeder Cattle(CME)
Apr18 180420 137.285 138.630 136.485 137.300 +0.065 447 3,046 -97
May18 180420 138.830 139.700 137.150 139.330 +0.895 4,606 14,926 -574
Aug18 180420 144.080 144.785 141.550 144.500 +0.800 3,518 19,761 +15
Sep18 180420 145.500 145.750 142.985 145.580 +0.580 1,280 4,263 +52
Oct18 180420 145.700 146.350 143.650 146.200 +0.500 737 3,976 +208
Nov18 180420 145.785 146.050 143.450 145.800 +0.470 134 1,720 -1
Jan19 180420 141.000 142.450 140.250 141.850 +0.050 74 1,677 +20
Total Volume and Open Interest 10,805 49,380 -370
Lean Hogs(CME)
May18 180420 70.150 70.750 69.900 69.950 -0.200 699 3,620 +28
Jun18 180420 78.000 78.500 77.330 77.550 -0.530 23,526 94,452 +71
Jul18 180420 80.135 80.980 79.885 80.035 -0.665 9,739 34,175 +365
Aug18 180420 80.035 80.400 79.330 79.580 -0.455 8,224 28,129 -361
Oct18 180420 67.725 68.225 67.350 67.600 -0.625 6,988 50,950 +499
Dec18 180420 62.000 62.250 61.550 62.100 -0.400 1,785 19,385 +334
Feb19 180420 65.430 65.930 65.430 65.885 -0.265 752 3,511 +275
Apr19 180420 69.250 69.450 68.930 69.300 -0.300 600 2,529 +314
Total Volume and Open Interest 52,334 236,925 +1,539
Class III Milk(CME)
Apr18 180420 14.51 14.52 14.50 14.52 +0.01 132 3,332 -23
May18 180420 14.97 15.10 14.89 14.90 -0.10 247 3,986 +18
Jun18 180420 15.35 15.45 15.28 15.30 -0.09 91 3,164 +2
Jul18 180420 15.82 15.84 15.75 15.76 -0.09 90 2,207 +36
Aug18 180420 16.10 16.16 16.07 16.12 -0.06 36 1,872 +12
Sep18 180420 16.35 16.39 16.33 16.35 -0.06 116 2,030 +14
Oct18 180420 16.35 16.37 16.30 16.35 -0.04 50 1,838 +2
Nov18 180420 16.21 16.28 16.20 16.24 -0.04 53 1,695 +37
Dec18 180420 16.19 16.23 16.14 16.17 -0.09 34 1,606 +12
Jan19 180420 15.86 15.87 15.81 15.81 -0.05 26 263 +19
Feb19 180420 15.75 15.76 15.75 15.76 -0.04 2 208 -1
Mar19 180420 15.75 15.75 15.75 15.75 -0.05 1 71 +1
Apr19 180420 15.64 15.64 15.64 15.64 -0.05 1 48 +1
Total Volume and Open Interest 879 22,625 +130
Cocoa(ICE)
May18 180420 2805 2805 2741 2749 -82 12 244 -12
Jul18 180420 2777 2795 2704 2729 -70 33,626 136,798 +1,329
Sep18 180420 2803 2816 2731 2756 -68 20,071 52,171 -84
Dec18 180420 2794 2806 2725 2754 -59 12,633 41,883 +2,613
Mar19 180420 2761 2777 2700 2732 -53 5,625 27,388 +701
May19 180420 2733 2764 2693 2723 -52 1,805 10,789 -196
Jul19 180420 2725 2725 2722 2722 -51 373 5,053 +300
Total Volume and Open Interest 74,484 284,649 +4,921
Coffee "C"(ICE)
May18 180420 115.00 115.75 114.45 115.75 +1.50 18,593 14,284 -9,224
Jul18 180420 116.80 117.95 116.15 117.70 +1.45 37,067 147,926 +1,831
Sep18 180420 118.90 120.00 118.40 119.80 +1.40 6,928 49,270 +784
Dec18 180420 122.50 123.50 121.90 123.30 +1.40 3,989 27,019 +734
Mar19 180420 126.00 127.05 125.40 126.80 +1.35 2,416 10,961 +58
May19 180420 128.25 129.30 127.80 129.15 +1.35 910 7,533 +71
Total Volume and Open Interest 71,084 263,271 -5,326
Orange Juice(ICE)
May18 180420 142.05 143.35 141.60 143.25 +0.10 653 4,909 -428
Jul18 180420 143.00 143.65 141.75 143.05 +0.30 785 6,468 +377
Sep18 180420 142.55 143.30 142.35 143.30 +0.20 105 1,131 +10
Nov18 180420 143.80 143.90 143.05 143.90 +0.35 70 832 +41
Jan19 180420 144.20 144.75 144.00 144.75 +0.45 16 77 +11
Mar19 180420 145.05 145.60 145.00 145.60 +0.65 0 15 +0
Total Volume and Open Interest 1,629 13,432 +11
Sugar #11(ICE)
May18 180420 11.74 11.78 11.57 11.64 -0.11 36,457 108,480 -10,359
Jul18 180420 11.92 12.00 11.78 11.87 -0.08 58,615 487,136 +7,313
Oct18 180420 12.17 12.25 12.05 12.13 -0.06 22,431 203,051 +3,892
Mar19 180420 13.38 13.41 13.24 13.29 -0.09 5,622 134,889 +784
May19 180420 13.51 13.55 13.40 13.43 -0.12 1,194 34,220 -66
Jul19 180420 13.60 13.65 13.50 13.51 -0.14 925 21,857 -13
Oct19 180420 13.80 13.86 13.69 13.69 -0.18 665 23,305 -11
Mar20 180420 14.44 14.46 14.30 14.33 -0.14 208 5,997 +50
Total Volume and Open Interest 126,121 1,023,166 +1,590
London Cocoa(LCE)
May18 180420 1840 1840 1774 1788 -50 8,775 68,510 -1,178
Jul18 180420 1882 1882 1815 1829 -49 17,761 77,911 +2,840
Sep18 180420 1894 1894 1832 1846 -46 8,538 38,940 +1,396
Dec18 180420 1883 1883 1830 1847 -33 6,625 50,290 +1,288
Mar19 180420 1866 1866 1821 1837 -30 4,675 43,227 +823
May19 180420 1854 1858 1822 1838 -26 1,173 13,035 -178
Jul19 180420 1847 1854 1825 1840 -23 410 7,625 +52
Total Volume and Open Interest 48,085 306,211 +5,090
London Sugar(LCE)
Aug18 180420 341.80 345.00 340.20 342.40 -0.80 8,852 54,359 -173
Oct18 180420 336.10 337.70 332.50 335.20 -2.00 4,947 19,224 +1,449
Dec18 180420 340.20 341.40 336.90 339.60 -1.20 2,341 8,078 +523
Mar19 180420 344.60 346.40 342.80 345.00 -1.30 339 4,814 +112
May19 180420 348.70 350.40 347.20 348.80 -2.00 188 2,444 -42
Total Volume and Open Interest 17,043 91,731 +2,151
Cotton(ICE)
May18 180420 83.00 85.63 83.00 85.47 +2.50 6,160 10,318 -4,205
Jul18 180420 82.80 84.83 82.80 84.73 +1.91 16,525 129,280 -454
Oct18 180420 81.67 81.67 81.67 81.67 +1.01 0 32 +0
Dec18 180420 78.50 79.45 78.50 79.43 +0.84 4,508 96,205 +1,312
Mar19 180420 78.61 79.24 78.61 79.24 +0.69 367 15,204 +17
May19 180420 78.71 79.09 78.65 79.09 +0.55 147 1,388 +75
Total Volume and Open Interest 27,814 259,889 -3,189
Lumber(CME)
May18 180420 549.9 551.5 546.2 548.6 -3.6 777 4,089 -144
Jul18 180420 534.2 538.6 531.0 536.3 -0.5 484 2,503 +190
Sep18 180420 523.4 523.4 519.7 522.8 +0.1 31 310 +10
Nov18 180420 498.0 501.1 496.3 500.6 +0.1 5 158 +3
Total Volume and Open Interest 1,308 7,147 +62
Crude Oil(NYM)
May18 180420 68.26 68.62 67.50 68.38 +0.09 221,664 58,001 -28,797
Jun18 180420 68.22 68.66 67.49 68.40 +0.07 674,700 567,907 +15,702
Jul18 180420 67.88 68.40 67.25 68.18 +0.10 124,937 234,572 +1,512
Aug18 180420 67.43 67.83 66.75 67.66 +0.13 58,465 159,597 +5,586
Sep18 180420 66.79 67.20 66.15 67.05 +0.15 61,368 233,132 +2,583
Oct18 180420 66.41 66.52 65.59 66.43 +0.17 41,142 123,413 +542
Nov18 180420 65.70 65.90 65.05 65.85 +0.18 29,187 84,197 +1,241
Dec18 180420 65.08 65.39 64.40 65.28 +0.18 120,606 277,864 +3,994
Jan19 180420 64.68 64.81 63.99 64.73 +0.18 21,632 108,948 +1,133
Feb19 180420 64.11 64.13 63.42 64.12 +0.17 8,002 66,208 +926
Mar19 180420 63.41 63.57 62.74 63.55 +0.18 9,858 69,671 +301
Apr19 180420 62.73 62.99 62.20 62.98 +0.18 3,980 30,982 +894
May19 180420 62.25 62.45 62.18 62.45 +0.18 2,517 29,074 +458
Jun19 180420 61.84 61.97 61.14 61.92 +0.15 34,009 134,240 +2,917
Jul19 180420 61.40 61.40 60.78 61.40 +0.14 2,385 24,857 +309
Aug19 180420 60.90 60.90 60.31 60.90 +0.13 3,811 20,594 +1,943
Total Volume and Open Interest 1,478,871 2,616,362 +19,784
e-miNY Crude Oil(NYM)
Jun18 180420 68.175 68.650 67.475 68.400 +0.075 6,502 2,127 +863
Jul18 180420 68.100 68.300 67.275 68.175 +0.100 194 244 +40
Aug18 180420 67.475 67.650 66.800 67.650 +0.125 15 125 +3
Sep18 180420 67.125 67.125 66.400 67.050 +0.150 10 71 +0
Oct18 180420 66.200 66.425 66.200 66.425 +0.175 4 24 +0
Nov18 180420 65.325 65.850 65.300 65.850 +0.175 13 110 +1
Dec18 180420 65.125 65.275 64.400 65.275 +0.175 23 167 +5
Jan19 180420 64.500 64.725 64.325 64.725 +0.175 5 73 -1
Feb19 180420 63.850 64.125 63.850 64.125 +0.175 3 42 +0
Mar19 180420 63.500 63.550 63.500 63.550 +0.175 9 27 +1
Total Volume and Open Interest 18,419 5,401 +797
NY Harbor ULSD(NYM)
May18 180420 211.78 212.65 208.56 212.30 +1.36 58,559 61,262 -7,754
Jun18 180420 211.55 211.86 207.96 211.52 +1.10 71,995 134,044 +3,391
Jul18 180420 210.31 211.42 207.74 211.14 +1.04 35,225 70,202 -1,261
Aug18 180420 210.33 211.21 207.73 211.01 +1.14 16,972 28,406 +794
Sep18 180420 210.32 211.34 207.78 211.14 +1.20 18,906 35,070 -575
Oct18 180420 210.25 211.45 208.14 211.30 +1.26 8,852 16,857 +906
Nov18 180420 209.45 211.44 208.18 211.34 +1.32 6,361 11,855 +1,462
Dec18 180420 209.78 211.25 207.93 211.09 +1.35 13,616 49,716 +727
Jan19 180420 210.04 210.92 207.96 210.92 +1.37 2,123 9,815 +53
Feb19 180420 207.77 210.33 207.77 210.33 +1.39 2,076 3,793 -146
Mar19 180420 206.05 209.11 206.05 209.11 +1.41 627 2,910 +150
Apr19 180420 205.02 207.32 204.91 207.32 +1.40 343 2,790 +15
May19 180420 204.00 206.06 203.50 206.06 +1.39 186 1,527 +156
Jun19 180420 203.05 205.19 202.38 205.16 +1.38 946 7,455 +540
Total Volume and Open Interest 237,165 442,968 -1,489
RBOB Gasoline(NYM)
May18 180420 207.72 209.87 206.05 209.59 +1.85 46,709 66,868 -6,139
Jun18 180420 208.20 210.23 206.54 209.96 +1.68 67,899 146,417 +4,759
Jul18 180420 207.99 209.88 206.34 209.63 +1.56 25,767 68,478 +2,557
Aug18 180420 207.01 208.71 205.24 208.49 +1.49 14,497 34,858 -575
Sep18 180420 205.09 206.69 203.37 206.50 +1.36 18,805 42,679 +1,063
Oct18 180420 192.77 193.59 190.31 193.39 +1.29 6,692 25,495 +369
Nov18 180420 187.91 189.64 186.64 189.48 +1.22 5,869 21,518 +999
Dec18 180420 185.43 186.75 183.68 186.53 +1.16 7,843 32,601 +352
Jan19 180420 183.56 185.47 182.58 185.28 +1.13 1,459 12,436 +296
Feb19 180420 182.92 185.22 182.92 185.22 +1.14 985 3,042 +112
Total Volume and Open Interest 199,071 466,765 +4,830
e-miNY RBOB Gasoline(NYM)
May18 180420 209.59 209.59 204.10 209.59 +1.85 1 1 +0
Jun18 180420 209.96 210.00 209.96 209.96 +1.68      
Jul18 180420 209.63 209.63 209.60 209.63 +1.56      
Aug18 180420 208.49 208.50 208.49 208.49 +1.49      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
May18 180420 2.675 2.746 2.658 2.739 +0.079 128,915 117,159 -27,642
Jun18 180420 2.710 2.773 2.691 2.767 +0.072 83,486 257,585 +4,959
Jul18 180420 2.755 2.813 2.740 2.808 +0.065 22,909 182,051 -1,282
Aug18 180420 2.770 2.826 2.756 2.821 +0.061 16,284 62,547 +782
Sep18 180420 2.762 2.810 2.741 2.804 +0.058 18,222 143,412 -2,543
Oct18 180420 2.774 2.823 2.755 2.817 +0.057 23,883 122,012 -194
Nov18 180420 2.820 2.867 2.806 2.862 +0.052 14,390 53,027 +2,832
Dec18 180420 2.941 2.982 2.927 2.976 +0.044 7,311 58,905 +633
Jan19 180420 3.028 3.063 3.011 3.057 +0.041 11,153 82,266 +1,724
Feb19 180420 2.974 3.025 2.974 3.018 +0.038 6,811 38,636 +1,599
Mar19 180420 2.875 2.909 2.862 2.903 +0.035 10,774 75,456 +2,062
Apr19 180420 2.591 2.611 2.580 2.602 +0.017 9,617 86,531 +2,119
May19 180420 2.560 2.574 2.547 2.566 +0.013 1,914 33,355 +838
Jun19 180420 2.582 2.598 2.575 2.593 +0.013 1,361 15,420 +361
Jul19 180420 2.611 2.629 2.606 2.622 +0.011 1,028 14,708 +55
Aug19 180420 2.618 2.634 2.613 2.628 +0.010 724 14,003 +335
Total Volume and Open Interest 364,222 1,465,319 -13,210
Brent Crude Oil(ICE)
Jun18 180420 73.94 74.20 72.83 74.06 +0.28 352,649 389,326 -16,630
Jul18 180420 73.18 73.49 72.20 73.35 +0.24 207,122 480,558 +15,272
Aug18 180420 72.56 72.89 71.65 72.78 +0.24 101,380 226,562 +438
Sep18 180420 72.09 72.33 71.12 72.23 +0.22 93,706 183,874 +3,934
Oct18 180420 71.50 71.79 70.60 71.70 +0.23 51,731 132,592 +9,854
Nov18 180420 71.09 71.30 70.14 71.22 +0.24 27,965 104,286 +2,503
Dec18 180420 70.59 70.82 69.67 70.74 +0.26 110,578 274,874 +3,321
Jan19 180420 70.08 70.33 69.25 70.27 +0.27 9,364 61,165 +1,280
Feb19 180420 69.48 69.83 68.89 69.81 +0.27 5,979 39,716 +199
Mar19 180420 68.49 69.33 68.49 69.33 +0.27 7,881 43,116 +640
Apr19 180420 68.86 68.86 68.86 68.86 +0.27 2,868 17,248 -52
May19 180420 68.39 68.39 68.39 68.39 +0.27 3,366 22,290 +1,106
Jun19 180420 67.55 67.98 67.00 67.93 +0.26 28,488 91,382 +2,100
Jul19 180420 67.52 67.52 67.52 67.52 +0.25 4,811 26,911 +1,102
Total Volume and Open Interest 1,092,154 2,535,363 +29,622
Gas Oil(ICE)
May18 180420 646.00 648.75 636.00 641.25 -9.75 100,839 157,421 -5,394
Jun18 180420 642.50 645.00 633.25 637.75 -9.50 109,343 209,140 -2,260
Jul18 180420 639.75 642.50 631.25 635.25 -9.25 61,913 116,243 -3,187
Aug18 180420 638.00 640.75 630.00 633.75 -9.25 15,112 47,341 +320
Sep18 180420 637.00 639.75 629.50 632.50 -9.25 13,902 58,428 +147
Oct18 180420 635.75 638.75 628.75 631.50 -9.25 9,855 51,086 +1,137
Nov18 180420 632.50 635.50 625.75 628.25 -9.25 4,512 21,312 +224
Dec18 180420 629.50 632.75 622.75 625.50 -9.00 27,207 97,955 -2,876
Jan19 180420 627.00 629.75 621.00 623.00 -8.75 4,805 23,157 +761
Feb19 180420 623.75 627.50 619.25 621.00 -8.75 3,717 19,915 +1,927
Total Volume and Open Interest 373,956 982,563 -7,172
Ethanol(CBOT)
May18 180420 1.509 1.510 1.494 1.499 -0.009 262 703 -51
Jun18 180420 1.495 1.502 1.480 1.481 -0.019 124 564 -31
Jul18 180420 1.493 1.499 1.472 1.474 -0.019 38 420 -9
Aug18 180420 1.476 1.493 1.476 1.476 -0.019 2 28 +0
Sep18 180420 1.475 1.490 1.475 1.475 -0.019 5 139 +5
Oct18 180420 1.470 1.491 1.470 1.470 -0.019 1 27 +0
Nov18 180420 1.460 1.460 1.460 1.460 -0.019 0 16 +0
Dec18 180420 1.452 1.452 1.452 1.452 -0.019 0 38 +0
Total Volume and Open Interest 432 1,935 -86
WTI Crude Oil(ICE)
Jun18 180420 68.35 68.66 67.49 68.40 +0.07 79,342 112,197 +5,133
Jul18 180420 68.09 68.36 67.27 68.18 +0.10 42,127 62,496 +337
Aug18 180420 67.56 67.82 66.75 67.66 +0.13 24,489 34,173 +2,525
Sep18 180420 66.94 67.15 66.15 67.05 +0.15 14,451 42,857 +1,658
Oct18 180420 66.17 66.51 65.59 66.43 +0.17 5,405 17,394 +159
Nov18 180420 65.54 65.85 65.02 65.85 +0.18 2,669 15,897 -13
Dec18 180420 65.12 65.35 64.40 65.28 +0.18 26,658 123,388 +569
Jan19 180420 64.39 64.73 63.86 64.73 +0.18 1,806 9,980 +414
Feb19 180420 63.86 64.12 63.86 64.12 +0.17 722 8,608 +156
Mar19 180420 63.55 63.55 63.55 63.55 +0.18 1,325 10,741 +133
Apr19 180420 62.98 62.98 62.98 62.98 +0.18 338 3,190 +0
May19 180420 62.45 62.45 62.45 62.45 +0.18 235 5,152 +0
Jun19 180420 61.14 61.92 61.14 61.92 +0.15 6,434 37,562 +1,465
Jul19 180420 61.40 61.42 61.40 61.40 +0.14 1,396 3,032 +913
Aug19 180420 60.90 60.90 60.88 60.90 +0.13 1,341 3,008 +1,043
Sep19 180420 60.44 60.47 60.44 60.44 +0.12 1,254 6,676 +757
Total Volume and Open Interest 250,192 634,333 +11,145
US Dollar Index(ICE)
Jun18 180420 89.655 90.245 89.640 90.075 +0.380 19,771 33,349 +267
Sep18 180420 89.185 89.785 89.175 89.625 +0.365 59 1,122 +1
Dec18 180420 88.925 89.260 88.900 89.170 +0.365 17 410 +14
Total Volume and Open Interest 19,847 34,891 +282
Australian Dollar(CME)
Jun18 180420 77.28 77.30 76.56 76.68 -0.56 87,308 97,125 -548
Sep18 180420 77.32 77.32 76.62 76.73 -0.56 28 785 -14
Dec18 180420 76.80 77.69 76.80 76.80 -0.56 35 395 +5
Total Volume and Open Interest 87,632 99,189 -531
British Pound(CME)
Jun18 180420 141.17 141.21 140.29 140.55 -0.55 130,290 198,071 -4,707
Sep18 180420 141.74 141.74 141.06 141.16 -0.54 94 736 +49
Dec18 180420 142.12 142.12 141.75 141.77 -0.52 339 472 +338
Total Volume and Open Interest 132,503 201,570 -3,953
Canadian Dollar(CME)
Jun18 180420 79.03 79.24 78.39 78.52 -0.49 118,190 123,842 +2,451
Sep18 180420 79.18 79.27 78.67 78.67 -0.49 124 2,653 -43
Dec18 180420 79.28 79.28 78.78 78.80 -0.49 104 3,575 +24
Mar19 180420 78.93 78.93 78.93 78.93 -0.48 3 75 -3
Total Volume and Open Interest 118,795 130,443 +2,423
Japanese Yen(CME)
Jun18 180420 93.45 93.46 93.04 93.28 -0.16 89,713 146,452 +1,267
Sep18 180420 94.01 94.01 93.66 93.90 -0.16 78 931 +76
Dec18 180420 94.60 94.77 94.60 94.60 -0.18 0 532 +0
Total Volume and Open Interest 90,097 148,626 +1,307
Swiss Franc(CME)
Jun18 180420 103.40 103.47 102.92 103.04 -0.30 27,656 58,667 -209
Sep18 180420 104.21 104.21 103.87 103.89 -0.31 2 82 +0
Dec18 180420 104.84 105.92 104.84 104.84 -0.30 0 40 +0
Total Volume and Open Interest 27,658 58,803 -209
EuroFX(CME)
Jun18 180420 123.95 124.04 122.99 123.33 -0.56 194,067 500,752 +1,979
Sep18 180420 124.84 124.90 123.93 124.23 -0.56 179 3,594 -49
Dec18 180420 125.49 125.49 125.05 125.19 -0.57 58 3,503 +25
Total Volume and Open Interest 196,832 510,744 +1,712
Mexican Peso(CME)
May18 180420 537.00 537.00 537.00 537.00 -4.00      
Jun18 180420 536.88 537.75 530.38 534.13 -4.00 47,444 232,218 +4,442
Total Volume and Open Interest 47,464 233,270 +4,447
Brazilian Real(CME)
May18 180420 293.85 294.50 292.45 293.25 -1.50 6,640 28,546 +3,669
Jun18 180420 292.75 292.75 291.65 292.45 -1.60 269 7,656 +2
Jul18 180420 291.80 291.80 291.80 291.80 -1.60 0 50 +0
Aug18 180420 291.00 291.00 291.00 291.00 -1.70      
Total Volume and Open Interest 6,909 36,305 +3,671
30-Year T-Bonds(CBOT)
Jun18 180420 143~270 143~310 142~290 143~030 -0~220 283,766 807,546 -1,975
Sep18 180420 142~160 142~240 142~050 142~080 -0~220 2,899 4,708 +1,296
Dec18 180420 141~170 141~170 141~170 141~170 -0~220      
Total Volume and Open Interest 286,665 812,254 -679
10-Year T-Notes(CBOT)
Jun18 180420 119~270 119~295 119~150 119~175 -0~090 1,215,936 3,626,737 +51,354
Sep18 180420 119~160 119~170 119~055 119~070 -0~090 3,003 6,146 +2,011
Dec18 180420 118~090 119~060 118~020 119~030 -0~090 0 1 +0
Total Volume and Open Interest 1,218,939 3,632,884 +53,365
5-Year T-Notes(CBOT)
Jun18 180420 113~196 113~210 113~130 113~142 -0~046 771,972 3,570,046 +54,613
Sep18 180420 113~082 113~082 113~044 113~044 -0~044 10,477 18,917 +7,112
Dec18 180420 112~170 112~170 112~170 112~170 -0~044      
Total Volume and Open Interest 782,449 3,588,963 +61,725
2 Year T-Notes(CBOT)
Jun18 180420 106~020 106~026 106~002 106~006 -0~010 434,408 1,989,212 -5,120
Sep18 180420 105~272 105~272 105~262 105~264 -0~006 38 1,151 +11
Dec18 180420 105~164 105~164 105~164 105~164 -0~006      
Total Volume and Open Interest 434,446 1,990,363 -5,109
Eurodollars(CME)
Jun18 180420 97.620 97.635 97.615 97.620 +0.005 288,031 1,723,265 +34,052
Sep18 180420 97.510 97.520 97.500 97.500 -0.005 197,672 1,506,179 +12,545
Dec18 180420 97.380 97.385 97.360 97.360 -0.015 305,066 2,110,217 +16,409
Mar19 180420 97.280 97.285 97.245 97.250 -0.020 232,538 1,464,599 +5,424
Jun19 180420 97.185 97.190 97.145 97.155 -0.020 267,173 1,480,384 -18,991
Sep19 180420 97.110 97.125 97.075 97.085 -0.025 164,073 956,033 +823
Dec19 180420 97.050 97.065 97.010 97.020 -0.030 238,487 2,133,353 -721
Mar20 180420 97.030 97.050 96.985 97.000 -0.030 141,843 973,245 +832
Jun20 180420 97.020 97.035 96.975 96.985 -0.035 115,416 929,980 +2,506
Sep20 180420 97.010 97.025 96.960 96.975 -0.035 93,784 680,200 +7,803
Dec20 180420 96.990 97.000 96.935 96.950 -0.040 136,502 855,706 -12,594
Mar21 180420 96.990 97.005 96.940 96.950 -0.040 87,583 347,245 -520
Jun21 180420 96.985 97.000 96.935 96.950 -0.040 67,781 249,113 -8,344
Sep21 180420 96.985 96.995 96.930 96.945 -0.040 42,041 186,326 +3,013
Dec21 180420 96.970 96.985 96.915 96.930 -0.040 54,496 324,844 +6,544
Mar22 180420 96.965 96.980 96.910 96.925 -0.045 31,950 125,965 +3,789
Jun22 180420 96.960 96.975 96.905 96.920 -0.045 23,796 88,520 +1,448
Sep22 180420 96.955 96.970 96.900 96.915 -0.045 21,320 68,160 +3,545
Total Volume and Open Interest 2,648,525 11,668 -16,714,424
Ultra T-Bond(CBOT)
Jun18 180420 157~01 157~06 155~23 155~30 -0~31 146,675 957,429 -5,307
Sep18 180420 155~27 155~27 155~08 155~08 -0~30 1,213 4,729 +1,080
Dec18 180420 155~08 155~08 155~08 155~08 -0~30      
Total Volume and Open Interest 147,888 962,158 -4,227
Ultra 10-Yr T-Note(CBOT)
Jun18 180420 128~030 128~065 127~185 127~215 -0~130 127,659 546,558 +270
Sep18 180420 126~310 126~310 126~310 126~310 -0~130      
Dec18 180420 126~310 126~310 126~310 126~310 -0~130      
Total Volume and Open Interest 127,659 546,558 +270
30 Day Federal Funds(CBOT)
Apr18 180420 98.313 98.313 98.310 98.313 unch 12,516 338,263 -4,116
May18 180420 98.305 98.305 98.305 98.305 unch 29,859 193,258 +9,372
Jun18 180420 98.185 98.185 98.180 98.185 unch 10,601 176,910 +2,796
Jul18 180420 98.085 98.085 98.080 98.085 unch 30,823 302,672 +941
Aug18 180420 98.075 98.075 98.065 98.070 unch 28,169 189,999 +5,680
Sep18 180420 98.060 98.060 98.050 98.055 unch 14,535 80,781 +2,152
Total Volume and Open Interest 270,691 2,420,172 +22,595
Japanese Govt Bonds(SGX)
Jun18 180419 150.93 150.93 150.82 150.84 -0.08 1,167 20,373 +73
Sep18 180419 150.84 150.84 150.84 150.84 -0.08      
Dec18 180419 150.84 150.84 150.84 150.84 -0.08      
Total Volume and Open Interest 1,167 20,373 +73
Euro-Buxl(EUREX)
Jun18 180420 163.06 163.26 162.06 162.54 -0.42 55,960 281,775 +23,743
Sep18 180420 167.88 167.92 167.68 167.92 -0.52 2,233 9,073 +3,171
Dec18 180420 167.92 167.92 167.92 167.92 -0.52      
Total Volume and Open Interest 58,193 290,848 +5,393
Euro-Bund(EUREX)
Jun18 180420 158.28 158.40 157.90 158.13 -0.04 753,065 2,264,333 +366,148
Sep18 180420 158.00 158.05 157.69 157.89 -0.05 2,390 18,676 +8,356
Dec18 180420 155.43 155.43 155.43 155.43 -0.09 0 1 +1
Total Volume and Open Interest 755,455 2,283,010 +137,617
Euro-Bobl(EUREX)
Jun18 180420 130.79 130.86 130.67 130.80 +0.04 446,765 1,757,737 +268,998
Sep18 180420 130.13 130.19 130.13 130.19 +0.03 10 3,823 +3,720
Dec18 180420 130.19 130.19 130.19 130.19 +0.03      
Total Volume and Open Interest 446,775 1,761,560 +132,762
Euro-Schatz(EUREX)
Jun18 180420 111.87 111.89 111.85 111.88 +0.01 321,337 1,971,925 +186,038
Sep18 180420 111.71 111.71 111.71 111.71 +0.01 0 108 +0
Dec18 180420 111.71 111.71 111.71 111.71 +0.01      
Total Volume and Open Interest 321,337 1,972,033 +43,961
3-Mth Euribor(EUREX)
Jun18 180420 100.320 100.325 100.320 100.325 unch 50 5,102 +2
Sep18 180420 100.315 100.320 100.315 100.320 unch 9 3,428 +2
Dec18 180420 100.300 100.310 100.300 100.310 unch 50 12,918 +0
Total Volume and Open Interest 109 34,057 +2
Long Gilt(LIFFE)
Jun18 180420 121~29 122~00 121~12 121~17 +0~05 239,267 774,322 +448
Sep18 180420 120~19 120~19 120~19 120~19 +0~05      
Total Volume and Open Interest 239,267 774,322 +448
3-Mth Short Sterling(LIFFE)
Jun18 180420 99.19 99.21 99.18 99.19 +0.07 114,547 693,208 -28,344
Sep18 180420 99.10 99.12 99.06 99.09 +0.05 57,822 488,792 +154
Dec18 180420 99.03 99.04 98.98 99.01 +0.06 97,351 502,513 +24
Mar19 180420 98.92 98.96 98.90 98.93 +0.06 102,762 365,953 -2,469
Jun19 180420 98.85 98.87 98.82 98.85 +0.06 99,131 376,077 +11,331
Sep19 180420 98.75 98.80 98.75 98.78 +0.06 91,542 206,411 -5,642
Total Volume and Open Interest 1,132,259 3,820,539 -16,594
3-Mth Euribor(LIFFE)
Jun18 180420 100.320 100.325 100.320 100.325 +0.005 22,685 553,566 -305
Sep18 180420 100.315 100.320 100.315 100.315 unch 11,321 548,194 -2,155
Dec18 180420 100.305 100.305 100.300 100.300 unch 27,973 537,544 -597
Total Volume and Open Interest 625,125 5,067,513 +76,327
3-Mth Aus T-Bills(SFE)
Jun18 180420 98.00 98.01 97.99 98.01 +0.01 35,861 191,645 -935
Sep18 180420 98.00 98.02 97.99 98.02 +0.01 26,962 271,827 -2,264
Dec18 180420 97.94 97.96 97.93 97.96 +0.01 26,538 221,465 +692
Mar19 180420 97.85 97.87 97.85 97.87 +0.01 17,548 158,626 -1,050
Jun19 180420 97.76 97.78 97.75 97.78 +0.01 10,872 111,575 -667
Sep19 180420 97.67 97.70 97.66 97.70 +0.02 6,500 104,678 +35
Dec19 180420 97.59 97.62 97.58 97.62 +0.02 8,840 74,656 +3,011
Mar20 180420 97.52 97.54 97.51 97.54 +0.02 3,511 37,477 -431
Jun20 180420 97.45 97.48 97.45 97.48 +0.02 219 3,248 +101
Sep20 180420 97.43 97.43 97.43 97.43 +0.02 665 3,875 +165
Total Volume and Open Interest 137,541 1,181,729 -1,343
10-Year Aus T-Bonds(SFE)
Jun18 180420 97.20 97.20 97.16 97.18 -0.03 132,130 1,148,121 +13,840
Sep18 180420 97.19 97.19 97.19 97.19 -0.03 0 362 +0
Total Volume and Open Interest 132,130 1,148,483 +13,840
3-Year Aus T-Bonds(SFE)
Jun18 180420 97.72 97.74 97.71 97.73 unch 147,935 978,320 +16,822
Sep18 180420 97.72 97.72 97.72 97.72 unch      
Total Volume and Open Interest 147,935 978,320 +16,822
Gold(CMX)
Apr18 180420 1342.5 1343.4 1335.3 1336.7 -10.1 45 914 -26
Jun18 180420 1348.5 1348.9 1337.0 1338.3 -10.5 311,371 390,898 +7,651
Aug18 180420 1353.0 1353.0 1343.3 1344.5 -10.5 4,160 49,281 -333
Oct18 180420 1360.0 1360.0 1349.9 1350.7 -10.5 890 8,200 +0
Dec18 180420 1366.7 1366.7 1356.1 1357.2 -10.5 3,597 54,496 +433
Feb19 180420 1371.6 1371.6 1363.6 1363.6 -10.5 119 2,604 -26
Apr19 180420 1370.0 1370.5 1369.2 1370.0 -10.5 4 2,910 -1
Jun19 180420 1375.5 1376.7 1375.5 1376.7 -10.6 127 2,682 +26
Aug19 180420 1383.3 1383.3 1383.3 1383.3 -10.6 0 70 +0
Oct19 180420 1390.1 1404.8 1390.1 1390.1 -10.6 5 34 +3
Dec19 180420 1402.8 1402.8 1396.5 1396.9 -10.6 4 3,312 +0
Feb20 180420 1403.5 1403.5 1403.5 1403.5 -10.6      
Total Volume and Open Interest 320,938 517,921 +7,692
Silver(CMX)
May18 180420 1723.5 1726.0 1704.0 1716.3 -7.6 176,549 99,458 +3,465
Jul18 180420 1729.0 1732.5 1710.5 1722.1 -8.4 38,744 84,192 +3,177
Sep18 180420 1739.0 1739.0 1722.0 1730.7 -8.4 4,078 15,213 +924
Dec18 180420 1751.0 1752.0 1732.5 1743.7 -8.2 5,924 19,747 -478
Mar19 180420 1756.6 1767.5 1756.6 1756.6 -8.0 94 693 +45
May19 180420 1773.0 1773.0 1766.6 1766.6 -8.0 4 125 -2
Jul19 180420 1775.9 1784.0 1775.9 1775.9 -8.0 2 593 +0
Total Volume and Open Interest 225,991 221,659 +7,362
Platinum(NYMEX)
Apr18 180420 925.9 925.9 925.6 925.6 -8.1 21 24 +13
Jul18 180420 939.4 939.8 929.3 931.8 -8.3 24,753 71,357 -236
Oct18 180420 943.6 943.6 934.7 937.1 -8.4 389 4,480 +118
Jan19 180420 948.4 948.4 942.6 943.4 -8.3 19 56 +2
Total Volume and Open Interest 25,195 76,088 -105
Palladium(NYMEX)
Jun18 180420 1023.30 1032.65 1005.20 1030.20 +3.75 10,051 20,626 +1,274
Sep18 180420 1003.30 1024.30 997.60 1022.30 +3.80 775 3,954 +390
Dec18 180420 1017.00 1035.40 1017.00 1017.00 +3.80 4 241 +0
Total Volume and Open Interest 10,830 24,829 +1,664
Copper(CMX)
May18 180420 312.60 314.70 310.55 313.50 +0.30 163,040 61,271 -7,512
Jul18 180420 314.90 316.85 312.75 315.55 +0.15 52,646 90,254 +5,896
Sep18 180420 316.30 318.60 314.80 317.50 +0.30 12,157 29,775 +1,460
Dec18 180420 319.30 321.00 317.65 320.00 +0.35 7,964 31,098 +2,072
Mar19 180420 319.80 322.95 319.80 322.20 +0.40 2,262 9,982 +546
Total Volume and Open Interest 240,425 242,560 +2,552
E-mini DJIA Index(CBOT)
Jun18 180420 24633 24665 24338 24433 -204 150,510 95,659 -3,198
Sep18 180420 24650 24678 24358 24455 -202 183 2,415 +7
Dec18 180420 24444 24503 24444 24481 -205 41 318 +41
Mar19 180420 24493 24493 24493 24493 -202 0 1 +0
Total Volume and Open Interest 150,734 98,393 -3,150
S & P 500(CME)
Jun18 180420 2693.00 2695.40 2671.60 2671.60 -21.50 2,691 69,599 -39
Sep18 180420 2676.60 2699.60 2671.10 2676.60 -21.50 0 7,527 +0
Dec18 180420 2680.20 2703.50 2675.00 2680.20 -21.80 0 300 +0
Mar19 180420 2686.30 2709.60 2681.10 2686.30 -21.80      
Total Volume and Open Interest 2,691 77,426 -39
S & P 500 E-Mini(CME)
Jun18 180420 2692.50 2698.25 2659.75 2671.50 -21.50 1,044,851 2,876,346 -4,359
Sep18 180420 2699.00 2702.50 2664.50 2676.50 -21.50 7,295 85,271 -1,612
Dec18 180420 2698.00 2700.75 2672.00 2680.25 -21.75 253 40,044 +54
Mar19 180420 2695.50 2695.50 2686.25 2686.25 -21.75 43 144 +31
Total Volume and Open Interest 1,052,442 3,001,805 -5,886
NASDAQ 100 E-Mini(CME)
Jun18 180420 6777.75 6790.25 6646.00 6676.25 -103.75 298,181 221,766 -5,973
Sep18 180420 6806.00 6813.50 6675.50 6702.75 -103.50 340 10,374 -21
Dec18 180420 6832.75 6832.75 6710.50 6729.25 -102.75 46 98 +3
Total Volume and Open Interest 298,567 232,244 -5,991
S&P Midcap 400(CME) e-Mini
Jun18 180420 1913.80 1917.70 1897.10 1901.40 -12.70 9,666 75,940 -242
Sep18 180420 1908.90 1908.90 1905.40 1905.40 -13.70 1 4 +1
Dec18 180420 1910.60 1910.60 1910.60 1910.60 -12.20      
Total Volume and Open Interest 9,667 75,944 -241
Volatility Index(CBOE)
Apr18 180418 15.45 17.26 15.10 17.26 +1.93 104,739 48,874 -9,554
May18 180420 16.55 17.30 16.30 17.02 +0.44 116,436 164,747 -14,790
Jun18 180420 16.80 17.25 16.60 17.08 +0.25 52,817 53,796 +159
Jul18 180420 17.17 17.55 17.05 17.43 +0.20 19,765 38,614 +2,980
Total Volume and Open Interest 208,388 344,957 -9,594
S & P 600(CME)
Jun18 180420 962.00 962.00 962.00 962.00 -6.10      
Sep18 180420 962.90 962.90 962.90 962.90 -6.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180420 1574.10 1578.50 1562.40 1566.80 -8.30 3,813 9,655 -42
Total Volume and Open Interest 3,813 9,655 -42
Nikkei 225(CME)
Jun18 180420 22155 22280 22065 22100 -60 9,521 44,480 -157
Sep18 180420 22095 22120 22095 22095 -60 0 14 +0
Total Volume and Open Interest 9,521 44,494 -157
Nikkei 225(SGX)
Jun18 180420 22150 22155 22100 22150 -10 82,580 154,857 +5,085
Sep18 180419 22195 22195 22120 22120 -5 0 531 +0
Dec18 180419 22000 22025 21985 21985 unch 0 3,461 +0
Total Volume and Open Interest 54,596 166,436 +689
Nikkei 225 Mini(JPX)
Jun18 180419 22170 22355 22090 22200 +20 602,022 416,065 +3,563
Sep18 180419 22115 22305 22040 22160 +20 5,245 11,019 +107
Dec18 180419 21970 22140 21880 21990 +20 108 2,885 +12
Total Volume and Open Interest 636,898 455,561 +4,302
Nikkei 225(JPX)
Jun18 180419 22170 22360 22090 22200 +20 41,554 312,694 -356
Sep18 180419 22110 22300 22040 22160 +20 273 9,514 +23
Dec18 180419 21890 22080 21890 21990 +20 7 43,902 +500
Total Volume and Open Interest 41,844 417,723 +177
Nikkei 225(CME) Yen
Jun18 180420 22130 22260 22045 22075 -65 28,624 66,775 +1,057
Sep18 180420 22020 22040 22020 22020 -65 0 3 +0
Dec18 180420 21800 21800 21800 21800 -60      
Total Volume and Open Interest 28,624 66,778 +1,057
Nikkei 225(CME) e-Mini Yen
Jun18 180420 22080 22110 22080 22080 -60 2 26 +2
Sep18 180420 22020 22020 22020 22020 -70      
Dec18 180420 21800 21800 21800 21800 -60      
Total Volume and Open Interest 2 26 +2
CAC 40(EURONEXT)
Apr18 180420 5395.5 5426.5 5381.5 5408.5 +18.5 164,545 230,398 -70,711
May18 180420 5342.0 5369.5 5323.0 5355.5 +23.5 131,585 252,640 +80,126
Jun18 180420 5265.0 5304.5 5263.0 5294.0 +23.5 113 32,816 -61
Total Volume and Open Interest 296,243 545,868 +9,354
Hang Seng Index(HKFE)
Apr18 180420 30756 30879 30317 30358 -400 254,191 112,440 -983
May18 180420 30546 30713 30157 30197 -394 966 3,688 +87
Jun18 180420 30446 30600 30058 30088 -407 330 10,065 +21
Total Volume and Open Interest 255,951 134,202 -1,170
DAX(EUREX)
Jun18 180420 12583.0 12597.5 12499.0 12549.0 -29.0 83,759 123,959 +15,752
Sep18 180420 12523.0 12576.0 12491.5 12534.0 -28.0 85 3,158 +17
Dec18 180420 12507.5 12520.5 12507.5 12520.5 -27.5 68 207 +30
Total Volume and Open Interest 83,912 127,324 -154
Mini-DAX(EUREX)
Jun18 180420 12580.0 12597.0 12499.0 12549.0 -29.0 27,416 12,096 +2,358
Sep18 180420 12541.0 12572.0 12499.0 12534.0 -28.0 28 630 -11
Dec18 180420 12510.0 12520.5 12497.0 12520.5 -27.5 5 8 +3
Total Volume and Open Interest 27,449 12,734 -1,167
DJ EuroSTOXX 50(EUREX)
Jun18 180420 3414 3432 3404 3419 +7 1,021,575 3,666,497 +79,946
Sep18 180420 3399 3421 3398 3409 +7 15,759 233,510 +92,582
Dec18 180420 3393 3393 3392 3392 +7 1,810 15,913 +2
Total Volume and Open Interest 1,039,144 3,915,920 +172,530
Swiss Market Index(EUREX)
Jun18 180420 8750 8768 8708 8740 -5 42,401 269,757 +5,166
Sep18 180420 8709 8716 8687 8712 -5 6 461 +12
Dec18 180420 8695 8695 8695 8695 -5 0 14 +0
Total Volume and Open Interest 42,407 270,232 -3,610
FT-SE 100(EURONEXT)
Jun18 180420 7292.50 7320.50 7285.00 7309.00 +35.00 94,222 629,072 -3,556
Sep18 180420 7231.00 7241.50 7231.00 7241.50 +35.00 4 127 -3
Dec18 180420 7207.00 7207.00 7207.00 7207.00 +35.00 1 1,041 -1
Total Volume and Open Interest 94,227 630,240 -3,560
SPI 200(SFE)
Jun18 180420 5858.0 5869.0 5834.0 5848.0 -6.0 33,132 271,578 -1,744
Sep18 180420 5792.0 5807.0 5790.0 5790.0 -5.0 24 2,656 -13
Dec18 180420 5778.0 5778.0 5778.0 5778.0 -5.0 0 3,169 +0
Total Volume and Open Interest 35,184 281,524 -328
FTSE MIB(ISE)
Jun18 180420 23350.00 23485.00 23230.00 23362.00 +57.00 19,713 46,869 +1,428
Sep18 180420 23180.00 23320.00 23170.00 23225.00 +60.00 28 71 -11
Dec18 180420 23040.00 23100.00 23040.00 23100.00 +62.00 0 6 +0
Total Volume and Open Interest 19,741 46,946 +1,417
KOSPI 200(KFE)
Jun18 180420 320.00 320.60 318.00 318.05 -2.10 188,628 237,935 +3,510
Sep18 180420 320.55 320.60 318.50 318.75 -1.80 208 11,424 +1,162
Dec18 180420 319.95 319.95 319.95 319.95 -2.10 1 36,952 +1
Total Volume and Open Interest 188,978 313,041 +4,813
GSCI(CME)
May18 180420 471.90 473.70 469.90 473.70 +0.35 96 15,440 +55
Jun18 180420 474.10 474.10 474.10 474.10 +0.35      
Jul18 180420 471.75 471.75 471.75 471.75 +0.35      
Total Volume and Open Interest 96 15,440 +55
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

Newsflash

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg