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 Tue May 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180501 1038.75 1044.50 1031.25 1042.50 +4.75 64,971 13,692 -26,005
Jul18 180501 1048.75 1055.50 1041.00 1053.25 +4.75 179,336 443,169 +4,806
Aug18 180501 1051.25 1057.75 1043.50 1055.50 +4.75 14,733 45,492 +890
Sep18 180501 1047.00 1053.50 1040.00 1052.75 +5.50 7,332 18,351 +405
Nov18 180501 1044.75 1051.50 1037.75 1050.50 +5.75 49,006 225,789 -1,437
Jan19 180501 1048.00 1055.75 1041.50 1054.75 +6.25 9,672 38,826 +1,555
Mar19 180501 1032.25 1042.25 1027.00 1040.25 +7.75 8,136 40,211 +1,581
May19 180501 1027.75 1038.00 1023.50 1036.75 +9.00 3,552 8,025 +347
Jul19 180501 1031.50 1042.75 1027.75 1041.25 +9.50 2,000 12,114 +300
Aug19 180501 1037.00 1037.00 1036.75 1036.75 +8.00 37 162 +15
Sep19 180501 1019.75 1019.75 1019.75 1019.75 +8.00 6 48 +6
Nov19 180501 999.00 1007.00 996.00 1006.25 +7.50 695 7,235 -2
Jan20 180501 1008.50 1008.50 1008.50 1008.50 +7.00 0 42 +0
Mar20 180501 1006.25 1006.25 1006.25 1006.25 +6.75 0 14 +0
Total Volume and Open Interest 339,496 853,295 -17,542
Soybean Meal(CBOT)
May18 180501 392.10 404.50 391.60 403.00 +10.90 32,781 6,509 -10,129
Jul18 180501 393.90 406.10 391.50 404.40 +10.60 102,557 261,996 +9,771
Aug18 180501 392.60 402.80 390.00 401.50 +9.10 18,693 41,272 +3,795
Sep18 180501 390.40 398.90 387.80 398.20 +7.80 9,280 32,209 +1,747
Oct18 180501 387.40 395.50 385.00 394.70 +7.20 5,214 29,622 +26
Dec18 180501 385.00 392.50 382.10 391.70 +7.00 23,202 90,835 +1,124
Jan19 180501 380.70 387.40 378.10 386.70 +6.50 2,779 15,633 +550
Mar19 180501 366.00 373.70 364.60 373.00 +7.20 2,329 15,924 +283
May19 180501 358.80 366.00 358.40 365.90 +6.60 1,080 8,107 +145
Jul19 180501 360.40 364.90 358.10 364.30 +5.60 399 4,866 -13
Total Volume and Open Interest 198,375 512,954 +7,299
Soybean Oil(CBOT)
May18 180501 30.49 30.49 29.95 30.08 -0.27 30,374 5,530 -8,149
Jul18 180501 30.65 30.76 30.15 30.33 -0.29 96,797 264,990 +2,531
Aug18 180501 30.80 30.88 30.28 30.45 -0.31 15,443 38,555 +893
Sep18 180501 31.02 31.04 30.46 30.60 -0.33 8,022 28,221 -367
Oct18 180501 31.14 31.20 30.63 30.73 -0.36 3,633 21,118 +308
Dec18 180501 31.47 31.57 30.99 31.06 -0.39 16,402 93,487 +2,173
Jan19 180501 31.77 31.87 31.26 31.33 -0.41 5,292 18,496 +1,182
Mar19 180501 32.16 32.17 31.56 31.64 -0.42 4,748 16,834 +1,211
May19 180501 32.43 32.43 31.90 31.98 -0.34 1,955 4,200 +168
Jul19 180501 32.69 32.69 32.19 32.26 -0.33 414 2,827 -30
Total Volume and Open Interest 183,300 497,950 +70
Canola(WCE)
May18 180501 531.2 531.5 529.6 529.6 -1.7 1,246 1,736 -1,174
Jul18 180501 531.4 533.0 529.0 530.1 -2.2 10,108 104,403 +1,228
Nov18 180501 517.1 520.0 515.7 517.2 -1.3 6,859 92,587 -595
Jan19 180501 520.5 524.5 520.0 521.8 -0.7 230 9,041 +128
Mar19 180501 525.2 526.9 524.5 524.5 -0.3 42 1,570 +38
Total Volume and Open Interest 18,485 209,685 -375
Corn(CBOT)
May18 180501 393.00 397.00 391.50 396.75 +4.25 165,578 16,515 -65,642
Jul18 180501 401.00 406.00 399.75 405.75 +5.00 290,912 803,366 +8,416
Sep18 180501 407.75 413.00 406.50 412.75 +5.25 48,606 245,376 +4,180
Dec18 180501 415.50 420.50 414.50 420.25 +4.25 54,146 434,616 +1,726
Mar19 180501 423.00 427.75 422.00 427.50 +4.00 9,493 89,947 +541
May19 180501 426.75 432.00 426.25 432.00 +4.25 1,226 22,325 +214
Jul19 180501 430.50 436.25 429.75 436.00 +4.25 4,730 45,255 +1,653
Sep19 180501 414.00 418.25 413.25 418.25 +3.50 1,161 7,601 +624
Dec19 180501 417.00 421.00 415.50 421.00 +3.25 2,409 36,114 +718
Mar20 180501 427.25 428.75 427.25 428.75 +3.00 32 1,102 +24
Total Volume and Open Interest 578,322 1,703,792 -47,545
Wheat(CBOT)
May18 180501 511.25 529.75 510.25 529.75 +17.25 16,632 2,513 -8,707
Jul18 180501 512.50 530.00 506.00 529.25 +18.75 59,995 242,973 +5,029
Sep18 180501 528.00 544.75 522.00 544.00 +17.75 16,757 76,871 +2,546
Dec18 180501 548.25 564.75 543.25 564.00 +16.75 5,804 86,427 -52
Mar19 180501 563.50 579.50 559.00 579.00 +15.75 1,775 28,199 +152
May19 180501 570.25 585.25 565.75 584.75 +14.75 235 5,116 -24
Total Volume and Open Interest 101,891 452,987 -973
Wheat(KCBT)
May18 180501 520.00 532.25 513.00 532.25 +13.75 11,749 2,733 -4,831
Jul18 180501 540.00 554.00 529.75 553.00 +15.50 37,456 133,762 +919
Sep18 180501 558.25 571.25 547.50 570.25 +15.00 8,121 50,418 +426
Dec18 180501 581.00 594.25 571.25 593.50 +14.75 5,030 41,661 +1,302
Mar19 180501 591.75 608.25 587.00 607.75 +14.50 1,156 16,990 +155
May19 180501 601.50 613.25 592.75 613.25 +13.75 143 1,258 +3
Jul19 180501 601.50 613.50 593.50 613.25 +12.75 186 3,532 +54
Total Volume and Open Interest 63,844 250,871 -1,973
Wheat(MGE)
May18 180501 625.00 627.25 625.00 627.25 +9.50 3,040 2,097 -2,014
Jul18 180501 616.00 624.00 610.00 623.50 +8.00 8,645 33,130 +366
Sep18 180501 621.00 629.75 616.00 629.25 +8.25 2,527 10,926 +191
Dec18 180501 634.75 641.25 627.75 640.75 +8.25 1,113 8,007 +173
Mar19 180501 642.50 653.00 641.00 652.50 +7.75 469 1,875 +148
May19 180501 651.25 660.25 651.00 660.25 +8.50 127 241 +5
Total Volume and Open Interest 16,002 56,534 -1,082
Oats(CBOT)
May18 180501 226.00 227.75 226.00 227.75 +2.25 205 104 -173
Jul18 180501 236.00 238.50 235.50 237.75 +2.00 456 4,998 +141
Sep18 180501 241.00 241.50 238.50 240.75 +1.75 2 227 +0
Dec18 180501 251.25 253.50 250.25 252.25 +1.50 6 803 -2
Total Volume and Open Interest 669 6,162 -34
Rough Rice(CBOT)
May18 180501 12.62 12.64 12.62 12.64 -0.15 204 363 -98
Jul18 180501 13.06 13.07 12.87 12.89 -0.18 420 6,499 +97
Sep18 180501 12.20 12.22 12.11 12.14 -0.11 25 2,487 -10
Nov18 180501 12.15 12.15 12.10 12.10 -0.13 0 52 +0
Total Volume and Open Interest 649 9,404 -11
Live Cattle(CME)
Jun18 180501 106.300 106.400 103.830 105.830 -0.270 34,126 145,230 -2,016
Aug18 180501 104.680 104.930 102.980 104.080 -0.455 19,302 92,976 +1,798
Oct18 180501 107.680 107.930 106.250 107.080 -0.370 8,663 55,850 +698
Dec18 180501 112.000 112.200 110.680 111.135 -0.695 4,577 34,955 +422
Feb19 180501 114.135 114.330 112.785 113.285 -0.695 1,871 11,425 +292
Apr19 180501 114.930 114.930 113.800 114.285 -0.545 428 4,277 +175
Total Volume and Open Interest 70,867 349,787 +364
Feeder Cattle(CME)
May18 180501 140.285 140.500 137.330 137.900 -2.285 3,103 8,159 -1,115
Aug18 180501 146.650 146.650 143.150 143.485 -2.715 6,416 23,024 +317
Sep18 180501 146.935 146.935 143.900 144.535 -1.845 1,298 4,896 +90
Oct18 180501 146.750 146.750 143.800 144.750 -1.500 945 4,916 +137
Nov18 180501 145.500 145.785 143.200 144.550 -0.780 388 2,065 +32
Jan19 180501 141.185 141.650 139.380 140.750 -0.535 131 1,943 +32
Mar19 180501 139.500 139.500 137.750 139.035 -0.365 32 53 +11
Total Volume and Open Interest 12,313 45,056 -496
Lean Hogs(CME)
May18 180501 66.475 67.785 66.300 67.450 +1.150 433 3,084 -157
Jun18 180501 73.300 74.285 72.980 73.900 +1.200 18,233 97,668 +792
Jul18 180501 76.300 76.930 75.850 76.035 +0.150 9,477 41,944 +2,025
Aug18 180501 76.200 76.730 75.580 75.800 -0.085 6,793 31,771 +1,136
Oct18 180501 64.550 65.100 63.200 63.630 -0.905 7,058 52,894 +526
Dec18 180501 59.350 59.680 58.000 58.400 -1.030 1,867 19,929 -333
Feb19 180501 63.880 64.050 62.850 63.130 -0.800 543 3,853 -28
Apr19 180501 67.600 67.975 67.080 67.100 -0.625 113 2,826 +26
Total Volume and Open Interest 44,529 254,153 +3,992
Class III Milk(CME)
Apr18 180501 14.51 14.51 14.50 14.51 +0.01 2 3,344 +0
May18 180501 15.16 15.34 15.11 15.23 +0.05 226 3,940 +23
Jun18 180501 15.68 15.84 15.66 15.69 unch 138 3,414 +52
Jul18 180501 16.10 16.24 16.05 16.05 -0.04 108 2,350 +38
Aug18 180501 16.41 16.48 16.34 16.39 -0.02 70 1,908 +15
Sep18 180501 16.58 16.63 16.55 16.57 -0.03 53 2,091 +8
Oct18 180501 16.56 16.60 16.53 16.56 -0.03 62 1,892 +16
Nov18 180501 16.47 16.50 16.41 16.41 -0.07 53 1,747 +6
Dec18 180501 16.35 16.40 16.28 16.36 -0.02 45 1,668 +17
Jan19 180501 16.04 16.04 15.95 16.04 unch 2 304 +2
Feb19 180501 15.96 16.00 15.88 15.97 +0.01 0 232 +0
Mar19 180501 15.94 15.94 15.91 15.94 unch 0 90 +0
Apr19 180501 15.79 15.80 15.79 15.79 unch 0 58 +0
Total Volume and Open Interest 761 23,355 +177
Cocoa(ICE)
May18 180501 2914 2914 2914 2914 +69 0 75 +0
Jul18 180501 2812 2906 2776 2894 +69 21,072 137,822 +567
Sep18 180501 2820 2920 2786 2913 +83 7,336 57,609 +1,416
Dec18 180501 2801 2899 2762 2888 +85 5,048 47,048 -53
Mar19 180501 2745 2853 2720 2843 +85 2,503 32,499 +436
May19 180501 2725 2828 2711 2828 +89 916 11,176 +302
Jul19 180501 2718 2815 2697 2815 +90 262 5,372 -185
Total Volume and Open Interest 37,253 301,965 +2,562
Coffee "C"(ICE)
May18 180501 122.85 122.85 122.60 122.60 +1.95 20 160 -3
Jul18 180501 122.65 125.25 122.00 124.80 +2.00 27,400 147,985 +128
Sep18 180501 124.70 127.40 124.15 127.00 +2.05 6,699 50,406 -315
Dec18 180501 128.10 130.80 127.70 130.45 +2.10 3,161 30,832 +21
Mar19 180501 131.55 134.25 131.15 133.90 +2.10 1,755 11,566 +0
May19 180501 133.40 136.25 133.40 136.15 +2.10 686 7,932 +33
Total Volume and Open Interest 40,860 256,251 +225
Orange Juice(ICE)
May18 180501 157.70 157.70 157.55 157.55 +2.60 447 895 -313
Jul18 180501 155.15 158.90 154.85 158.00 +2.30 1,660 9,882 +123
Sep18 180501 155.50 158.70 155.35 158.10 +2.30 102 1,230 -3
Nov18 180501 155.95 158.75 155.80 158.50 +2.80 61 978 +13
Jan19 180501 154.25 157.15 154.00 157.15 +2.95 17 116 -5
Mar19 180501 152.00 155.35 152.00 155.35 +3.35 2 38 +0
Total Volume and Open Interest 2,289 13,147 -185
Sugar #11(ICE)
Jul18 180501 11.80 11.80 11.52 11.69 -0.06 84,198 525,830 +6,598
Oct18 180501 12.01 12.04 11.78 11.96 -0.03 30,344 207,999 +2,558
Mar19 180501 13.03 13.13 12.85 13.08 +0.04 11,139 141,157 -211
May19 180501 13.24 13.35 13.03 13.31 +0.10 2,720 36,428 -26
Jul19 180501 13.28 13.51 13.16 13.48 +0.13 1,953 21,153 -1,006
Oct19 180501 13.49 13.77 13.47 13.74 +0.14 2,126 25,228 +163
Mar20 180501 14.19 14.45 14.16 14.41 +0.11 421 6,625 +251
May20 180501 14.35 14.44 14.34 14.44 +0.09 59 2,107 -11
Total Volume and Open Interest 163,392 995,895 -1,864
London Cocoa(LCE)
May18 180501 1844 1896 1838 1887 +31 4,053 63,136 -1,512
Jul18 180501 1899 1949 1883 1943 +38 10,330 76,692 -806
Sep18 180501 1933 1985 1919 1980 +41 6,465 42,434 +67
Dec18 180501 1920 1977 1911 1974 +46 6,434 56,978 +1,169
Mar19 180501 1895 1950 1889 1948 +48 2,145 44,687 +816
May19 180501 1895 1943 1885 1942 +47 163 14,098 +8
Jul19 180501 1893 1939 1893 1938 +45 158 8,298 +87
Total Volume and Open Interest 29,804 313,321 -174
London Sugar(LCE)
Aug18 180501 331.10 331.10 322.30 325.40 -5.40 7,227 51,775 -1,490
Oct18 180501 327.90 327.90 320.20 324.10 -3.70 3,283 22,892 +101
Dec18 180501 332.60 332.60 326.70 330.90 -2.80 1,147 9,343 +123
Mar19 180501 337.70 338.40 332.90 337.20 -1.70 952 5,687 +351
May19 180501 338.30 342.30 338.10 342.00 -0.30 555 2,802 +302
Total Volume and Open Interest 13,692 95,971 -183
Cotton(ICE)
May18 180501 84.66 85.30 84.66 85.12 +0.44 0 105 -47
Jul18 180501 83.88 84.69 83.61 84.48 +0.64 9,427 135,968 +640
Oct18 180501 80.84 80.84 80.84 80.84 +0.42 2 16 -1
Dec18 180501 78.63 79.23 78.55 78.80 +0.02 4,073 106,439 +1,342
Mar19 180501 78.40 78.92 78.30 78.36 -0.25 338 15,832 +18
May19 180501 78.58 78.95 78.40 78.40 -0.32 57 1,548 +5
Total Volume and Open Interest 14,025 268,019 +2,028
Lumber(CME)
May18 180501 577.2 596.8 577.2 591.8 +14.6 598 1,863 -239
Jul18 180501 564.2 572.1 563.3 572.1 +10.0 508 4,427 +247
Sep18 180501 546.9 555.1 546.9 555.1 +10.0 142 546 +64
Nov18 180501 525.1 528.0 524.8 526.9 +8.7 14 188 +8
Total Volume and Open Interest 1,273 7,143 +88
Crude Oil(NYM)
Jun18 180501 68.56 68.90 66.85 67.25 -1.32 542,549 536,864 -10,292
Jul18 180501 68.51 68.78 66.77 67.13 -1.35 112,373 280,256 +3,488
Aug18 180501 68.15 68.45 66.49 66.82 -1.35 62,580 149,982 +2,632
Sep18 180501 67.63 67.90 66.05 66.35 -1.33 38,746 244,287 +4,014
Oct18 180501 67.09 67.29 65.51 65.79 -1.30 21,349 120,835 -322
Nov18 180501 66.47 66.76 64.99 65.26 -1.28 14,362 91,153 +726
Dec18 180501 65.91 66.21 64.49 64.76 -1.23 57,167 287,952 +117
Jan19 180501 65.52 65.58 63.98 64.24 -1.19 6,579 108,890 +1,274
Feb19 180501 64.95 64.96 63.44 63.67 -1.13 5,840 60,691 -113
Mar19 180501 64.27 64.33 63.04 63.11 -1.07 8,236 75,833 -1,021
Apr19 180501 63.57 63.72 62.50 62.55 -1.02 1,271 32,460 +115
May19 180501 62.96 63.06 61.92 62.02 -0.96 636 31,009 +147
Jun19 180501 62.37 62.60 61.24 61.51 -0.92 13,811 145,094 +1,635
Jul19 180501 60.97 60.97 60.97 60.97 -0.88 1,012 28,164 +93
Aug19 180501 60.47 60.47 60.47 60.47 -0.83 865 24,373 +207
Sep19 180501 60.00 60.00 60.00 60.00 -0.79 1,791 36,786 -312
Total Volume and Open Interest 927,582 2,638,303 +7,314
e-miNY Crude Oil(NYM)
Jun18 180501 68.550 68.875 66.850 67.250 -1.325 10,078 2,353 -34
Jul18 180501 68.425 68.775 66.800 67.125 -1.350 188 362 -13
Aug18 180501 68.125 68.425 66.500 66.825 -1.350 35 157 +3
Sep18 180501 67.000 67.000 66.300 66.350 -1.325 0 64 +0
Oct18 180501 65.800 65.800 65.800 65.800 -1.300 0 26 +0
Nov18 180501 65.950 65.950 65.250 65.250 -1.300 0 110 +0
Dec18 180501 65.625 65.625 64.600 64.750 -1.250 8 169 +0
Jan19 180501 64.250 64.250 64.250 64.250 -1.175 2 72 +0
Feb19 180501 64.900 64.900 63.500 63.675 -1.125 0 40 +0
Mar19 180501 63.100 63.100 63.100 63.100 -1.075 5 29 +1
Total Volume and Open Interest 10,320 3,468 -42
NY Harbor ULSD(NYM)
Jun18 180501 214.89 215.37 209.10 209.97 -4.96 76,475 153,861 +2,069
Jul18 180501 214.28 214.81 208.85 209.65 -4.68 40,325 81,808 -227
Aug18 180501 213.88 214.49 208.78 209.44 -4.56 22,773 34,808 +2,479
Sep18 180501 213.50 214.49 208.98 209.53 -4.56 13,840 36,656 +1,848
Oct18 180501 214.36 214.56 209.08 209.64 -4.50 5,660 19,195 +530
Nov18 180501 214.28 214.50 209.18 209.68 -4.40 4,723 15,148 +414
Dec18 180501 214.23 214.23 209.01 209.52 -4.29 9,332 50,271 +1,336
Jan19 180501 211.77 214.01 209.04 209.52 -4.11 1,836 10,090 -70
Feb19 180501 211.40 213.19 208.66 209.17 -3.84 371 4,120 +93
Mar19 180501 210.25 211.86 207.62 208.17 -3.57 196 2,976 +8
Apr19 180501 208.49 209.91 205.96 206.56 -3.31 121 3,121 +48
May19 180501 206.74 206.74 205.52 205.53 -3.12 154 1,532 +6
Jun19 180501 206.52 206.61 204.07 204.85 -2.91 530 8,615 +98
Jul19 180501 205.46 205.46 204.64 204.64 -2.82 100 526 +100
Total Volume and Open Interest 202,123 436,202 -3,017
RBOB Gasoline(NYM)
Jun18 180501 213.00 213.20 207.29 208.76 -4.32 75,039 169,463 +3,119
Jul18 180501 212.50 212.85 207.16 208.57 -4.11 34,433 77,322 +661
Aug18 180501 210.93 211.46 206.07 207.33 -3.94 13,937 36,276 +931
Sep18 180501 209.20 209.31 204.14 205.27 -3.86 12,180 44,462 -648
Oct18 180501 196.14 196.24 191.20 192.27 -3.77 4,111 30,203 +262
Nov18 180501 191.37 192.20 187.34 188.40 -3.59 2,777 26,174 +496
Dec18 180501 189.05 189.39 184.57 185.60 -3.42 5,618 34,672 +319
Jan19 180501 185.79 187.92 183.42 184.40 -3.28 982 13,930 +207
Feb19 180501 186.04 187.75 183.32 184.26 -3.22 726 4,651 +2
Mar19 180501 185.86 188.49 184.04 185.01 -3.20 522 3,762 -79
Total Volume and Open Interest 187,804 457,927 -5,413
e-miNY RBOB Gasoline(NYM)
Jun18 180501 208.80 208.80 208.76 208.76 -4.32      
Jul18 180501 208.57 208.57 208.57 208.57 -4.11      
Aug18 180501 207.33 207.33 207.33 207.33 -3.94      
Sep18 180501 205.27 205.27 205.27 205.27 -3.86      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun18 180501 2.764 2.820 2.759 2.802 +0.039 129,328 287,709 +2,260
Jul18 180501 2.800 2.854 2.795 2.837 +0.037 41,551 194,875 +4,198
Aug18 180501 2.811 2.859 2.803 2.841 +0.034 16,260 63,319 +1,640
Sep18 180501 2.794 2.840 2.787 2.823 +0.033 14,478 138,564 +559
Oct18 180501 2.804 2.853 2.798 2.835 +0.035 20,292 118,584 -291
Nov18 180501 2.847 2.892 2.842 2.880 +0.037 12,056 61,685 +1,045
Dec18 180501 2.962 3.000 2.960 2.986 +0.032 6,834 67,005 -107
Jan19 180501 3.040 3.081 3.039 3.068 +0.031 12,133 85,410 -79
Feb19 180501 3.012 3.041 3.010 3.031 +0.029 3,107 46,262 +388
Mar19 180501 2.895 2.928 2.893 2.919 +0.029 9,610 87,459 +1,232
Apr19 180501 2.594 2.609 2.588 2.606 +0.020 6,165 88,385 +108
May19 180501 2.561 2.573 2.554 2.569 +0.017 1,804 35,780 +561
Jun19 180501 2.598 2.600 2.589 2.597 +0.016 1,123 16,915 +385
Jul19 180501 2.627 2.633 2.621 2.629 +0.015 649 15,149 +188
Aug19 180501 2.634 2.637 2.628 2.635 +0.015 388 15,453 +91
Sep19 180501 2.621 2.625 2.615 2.623 +0.014 329 17,007 +28
Total Volume and Open Interest 280,638 1,437,772 +13,339
Brent Crude Oil(ICE)
Jul18 180501 74.65 74.98 72.74 73.13 -1.56 308,157 626,621 +16,367
Aug18 180501 74.16 74.45 72.33 72.70 -1.47 96,173 288,105 -2,885
Sep18 180501 73.55 73.88 71.84 72.21 -1.39 70,277 222,183 +6,892
Oct18 180501 73.04 73.32 71.33 71.71 -1.33 41,430 140,858 -2,286
Nov18 180501 72.63 72.82 70.90 71.24 -1.30 26,879 132,119 +1,594
Dec18 180501 72.14 72.33 70.42 70.77 -1.27 69,339 297,775 +3,065
Jan19 180501 71.63 71.78 69.99 70.32 -1.22 11,874 65,275 -400
Feb19 180501 71.12 71.25 69.55 69.87 -1.17 8,376 43,991 +1,869
Mar19 180501 70.61 70.79 69.11 69.42 -1.12 6,343 46,791 +1,067
Apr19 180501 68.98 68.98 68.98 68.98 -1.07 2,542 18,856 +119
May19 180501 68.54 68.54 68.54 68.54 -1.02 1,702 24,761 +593
Jun19 180501 69.13 69.30 67.81 68.11 -0.96 18,424 95,706 +3,376
Jul19 180501 67.74 67.74 67.74 67.74 -0.91 1,264 25,139 +158
Aug19 180501 67.86 67.88 67.33 67.33 -0.86 607 19,744 +303
Total Volume and Open Interest 856,359 2,561,052 -46,231
Gas Oil(ICE)
May18 180501 658.25 660.00 641.75 648.75 -6.75 39,531 137,773 -1,647
Jun18 180501 653.25 655.25 638.00 644.25 -6.25 78,017 231,410 -7,214
Jul18 180501 650.75 652.75 636.00 642.00 -5.50 39,351 125,925 +901
Aug18 180501 650.00 651.25 635.00 640.75 -5.25 9,426 55,888 -228
Sep18 180501 648.75 650.25 634.50 640.00 -5.00 5,367 62,831 +559
Oct18 180501 647.50 647.50 633.50 639.25 -5.00 3,280 57,173 +672
Nov18 180501 644.50 645.25 630.75 636.25 -4.75 1,231 22,994 +66
Dec18 180501 641.50 643.00 627.25 633.25 -4.75 13,983 102,130 +1,379
Jan19 180501 638.75 640.25 625.50 630.75 -4.50 554 24,501 -59
Feb19 180501 633.00 633.25 625.25 629.00 -4.00 756 20,637 +146
Total Volume and Open Interest 223,801 1,056,788 +1,324
Ethanol(CBOT)
May18 180501 1.423 1.430 1.423 1.429 -0.016 36 211 -13
Jun18 180501 1.450 1.460 1.438 1.450 unch 111 809 +38
Jul18 180501 1.443 1.462 1.443 1.458 +0.001 23 449 +7
Aug18 180501 1.469 1.469 1.469 1.469 +0.001 6 40 +5
Sep18 180501 1.478 1.478 1.478 1.478 +0.001 6 160 +5
Oct18 180501 1.473 1.473 1.473 1.473 +0.001 10 55 +10
Nov18 180501 1.463 1.463 1.463 1.463 +0.001 0 16 +0
Dec18 180501 1.455 1.455 1.455 1.455 +0.001 0 39 +0
Total Volume and Open Interest 192 1,779 +52
WTI Crude Oil(ICE)
Jun18 180501 68.57 68.88 66.86 67.25 -1.32 35,135 98,202 -2,195
Jul18 180501 68.62 68.77 66.78 67.13 -1.35 35,455 77,583 +2,843
Aug18 180501 68.26 68.44 66.50 66.82 -1.35 26,139 37,916 +1,004
Sep18 180501 67.80 67.90 66.05 66.35 -1.33 13,342 45,146 +397
Oct18 180501 67.20 67.30 65.50 65.79 -1.30 4,820 21,934 -364
Nov18 180501 66.73 66.73 65.00 65.26 -1.28 2,112 16,709 +101
Dec18 180501 66.21 66.21 64.49 64.76 -1.23 12,004 122,734 -788
Jan19 180501 65.23 65.23 64.05 64.24 -1.19 1,605 12,144 +42
Feb19 180501 64.71 64.71 63.47 63.67 -1.13 1,151 10,057 +205
Mar19 180501 63.11 63.11 63.11 63.11 -1.07 443 12,481 +130
Apr19 180501 62.55 62.55 62.55 62.55 -1.02 154 3,620 -18
May19 180501 62.02 62.02 62.02 62.02 -0.96 36 5,577 +0
Jun19 180501 62.04 62.04 61.42 61.51 -0.92 2,125 43,963 +271
Jul19 180501 60.97 60.97 60.97 60.97 -0.88 34 3,382 +4
Aug19 180501 60.47 60.47 60.47 60.47 -0.83 52 5,502 +0
Sep19 180501 60.00 60.00 60.00 60.00 -0.79 37 8,439 +0
Total Volume and Open Interest 140,853 638,471 +2,447
US Dollar Index(ICE)
Jun18 180501 91.620 92.370 91.595 92.255 +0.625 30,518 30,615 -1,059
Sep18 180501 91.215 91.890 91.215 91.805 +0.625 174 1,408 -3
Dec18 180501 91.000 91.440 91.000 91.350 +0.625 100 561 +58
Total Volume and Open Interest 30,798 32,593 -1,005
Australian Dollar(CME)
Jun18 180501 75.30 75.46 74.73 74.91 -0.39 109,599 135,732 +5,011
Sep18 180501 75.33 75.50 74.80 74.97 -0.38 97 1,021 +14
Dec18 180501 74.90 75.04 74.90 75.04 -0.38 2 412 -2
Total Volume and Open Interest 110,478 138,487 +4,926
British Pound(CME)
Jun18 180501 137.97 138.03 136.18 136.46 -1.30 156,933 186,785 +7,371
Sep18 180501 138.62 138.62 136.88 137.07 -1.30 683 2,791 +435
Dec18 180501 138.00 138.00 137.60 137.71 -1.30 22 511 -6
Total Volume and Open Interest 164,952 192,474 +7,929
Canadian Dollar(CME)
Jun18 180501 77.97 78.07 77.51 77.90 -0.04 56,714 115,262 +990
Sep18 180501 78.13 78.20 77.70 78.05 -0.04 145 3,280 +15
Dec18 180501 78.10 78.24 77.84 78.18 -0.06 130 3,174 -3
Mar19 180501 78.32 78.32 78.00 78.32 -0.05 0 99 +0
Total Volume and Open Interest 57,778 122,267 +1,048
Japanese Yen(CME)
Jun18 180501 91.75 91.80 91.25 91.34 -0.44 132,311 150,826 -3,651
Sep18 180501 92.08 92.12 91.92 91.95 -0.45 90 1,185 +12
Dec18 180501 92.62 92.62 92.62 92.62 -0.44 1 542 +1
Total Volume and Open Interest 134,374 152,955 -3,780
Swiss Franc(CME)
Jun18 180501 101.33 101.36 100.68 100.73 -0.59 34,392 79,798 +1,782
Sep18 180501 101.94 102.18 101.56 101.56 -0.60 7 96 +1
Dec18 180501 102.46 102.46 102.46 102.46 -0.60 1 41 +0
Total Volume and Open Interest 34,400 79,949 +1,783
EuroFX(CME)
Jun18 180501 121.18 121.26 120.23 120.36 -0.87 265,280 489,486 +5,786
Sep18 180501 122.10 122.13 121.16 121.25 -0.87 437 4,644 +151
Dec18 180501 123.01 123.01 122.09 122.18 -0.88 588 3,658 +420
Total Volume and Open Interest 272,508 500,806 +5,301
Mexican Peso(CME)
May18 180501 527.25 527.25 527.25 527.25 -6.00      
Jun18 180501 530.38 530.88 522.50 524.25 -6.13 59,201 215,620 -1,261
Total Volume and Open Interest 59,232 217,212 -1,240
Brazilian Real(CME)
Jun18 180501 284.10 284.55 280.40 281.35 -3.35 6,933 36,830 +3,846
Jul18 180501 282.30 282.30 280.25 280.85 -3.30 81 130 +80
Aug18 180501 282.75 282.75 282.75 282.75 -0.60      
Sep18 180501 279.85 279.85 279.85 279.85 -2.85      
Total Volume and Open Interest 12,832 44,993 +155
30-Year T-Bonds(CBOT)
Jun18 180501 143~130 143~200 142~310 143~050 -0~220 219,619 814,678 -5,856
Sep18 180501 142~180 142~240 142~060 142~100 -0~220 2,159 7,947 +1,656
Dec18 180501 141~190 141~190 141~190 141~190 -0~220 0 4 +0
Total Volume and Open Interest 221,778 822,629 -4,200
10-Year T-Notes(CBOT)
Jun18 180501 119~175 119~185 119~115 119~120 -0~080 1,291,016 3,682,252 -40,779
Sep18 180501 119~060 119~065 119~010 119~010 -0~080 7,190 23,700 +3,833
Dec18 180501 118~290 118~290 118~290 118~290 -0~080 0 4 +0
Total Volume and Open Interest 1,298,206 3,705,956 -36,946
5-Year T-Notes(CBOT)
Jun18 180501 113~146 113~152 113~110 113~112 -0~050 685,097 3,641,689 -18,849
Sep18 180501 113~034 113~046 113~014 113~014 -0~046 3,499 31,251 +1,757
Dec18 180501 112~140 112~140 112~140 112~140 -0~046      
Total Volume and Open Interest 688,596 3,672,940 -17,092
2 Year T-Notes(CBOT)
Jun18 180501 106~004 106~006 105~312 105~312 -0~014 280,707 1,981,619 -15,122
Sep18 180501 105~250 105~250 105~242 105~242 -0~016 445 9,881 +323
Dec18 180501 105~142 105~142 105~142 105~142 -0~016      
Total Volume and Open Interest 281,152 1,991,500 -14,799
Eurodollars(CME)
Jun18 180501 97.625 97.650 97.625 97.635 +0.005 239,933 1,691,168 -18,279
Sep18 180501 97.505 97.520 97.500 97.505 -0.005 209,495 1,537,207 +23,781
Dec18 180501 97.355 97.365 97.345 97.345 -0.010 286,061 2,047,204 -13,427
Mar19 180501 97.245 97.250 97.230 97.230 -0.015 207,349 1,496,039 +11,035
Jun19 180501 97.145 97.150 97.125 97.125 -0.025 211,316 1,420,116 -5,314
Sep19 180501 97.080 97.085 97.055 97.055 -0.035 176,551 924,995 -5,558
Dec19 180501 97.020 97.025 96.995 96.995 -0.035 327,184 1,974,626 -10,498
Mar20 180501 97.005 97.005 96.970 96.975 -0.035 148,442 964,513 +4,373
Jun20 180501 96.990 96.990 96.960 96.960 -0.040 122,727 934,108 -3,347
Sep20 180501 96.975 96.975 96.950 96.950 -0.040 107,546 693,059 +938
Dec20 180501 96.950 96.955 96.925 96.925 -0.040 141,386 818,113 +7,635
Mar21 180501 96.945 96.955 96.930 96.930 -0.035 95,314 393,535 +4,503
Jun21 180501 96.950 96.955 96.930 96.930 -0.035 54,455 277,336 +7,835
Sep21 180501 96.940 96.945 96.925 96.925 -0.035 36,985 190,552 -2,762
Dec21 180501 96.925 96.935 96.910 96.910 -0.035 50,220 315,978 -3,771
Mar22 180501 96.925 96.930 96.910 96.910 -0.030 35,278 128,091 -6,453
Jun22 180501 96.915 96.925 96.905 96.905 -0.030 19,056 93,618 +952
Sep22 180501 96.915 96.920 96.900 96.900 -0.035 19,990 69,151 -791
Total Volume and Open Interest 2,601,467 16,577,738 +10,439
Ultra T-Bond(CBOT)
Jun18 180501 156~13 156~24 155~26 156~02 -1~02 89,190 968,018 +2,256
Sep18 180501 155~22 155~31 155~06 155~11 -1~02 57 14,637 +55
Dec18 180501 155~11 155~11 155~11 155~11 -1~02      
Total Volume and Open Interest 89,247 982,655 +2,311
Ultra 10-Yr T-Note(CBOT)
Jun18 180501 127~220 127~245 127~140 127~155 -0~130 112,820 532,945 -3,575
Sep18 180501 126~240 126~240 126~240 126~240 -0~135 1 0 -1
Dec18 180501 126~240 126~240 126~240 126~240 -0~135      
Total Volume and Open Interest 112,821 532,945 -3,576
30 Day Federal Funds(CBOT)
May18 180501 98.293 98.295 98.290 98.295 +0.002 9,247 204,983 -10
Jun18 180501 98.170 98.170 98.165 98.165 unch 7,605 193,661 +2,325
Jul18 180501 98.065 98.070 98.060 98.060 -0.005 16,011 321,640 -1,289
Aug18 180501 98.055 98.055 98.050 98.050 unch 16,041 194,576 -6,997
Sep18 180501 98.030 98.035 98.025 98.030 unch 5,398 85,398 +1,230
Oct18 180501 97.880 97.885 97.870 97.875 -0.005 23,098 225,730 +2,695
Total Volume and Open Interest 136,783 2,472,221 -9,092
Japanese Govt Bonds(SGX)
Jun18 180501 150.75 150.93 150.68 150.91 +0.21 1,421 16,652 -1,474
Sep18 180501 150.91 150.91 150.91 150.91 +0.21      
Dec18 180501 150.91 150.91 150.91 150.91 +0.21      
Total Volume and Open Interest 1,421 16,652 -1,474
Euro-Buxl(EUREX)
Jun18 180430 163.58 163.90 163.06 163.54 -0.18 51,841 272,467 -2,418
Sep18 180430 169.00 169.00 169.00 169.00 -0.18 235 16,440 +38
Dec18 180430 169.00 169.00 169.00 169.00 -0.18      
Total Volume and Open Interest 52,076 288,907 -2,380
Euro-Bund(EUREX)
Jun18 180430 158.64 158.91 158.38 158.74 +0.08 752,359 2,097,128 -43,816
Sep18 180430 158.33 158.64 158.15 158.50 +0.08 8,544 75,398 +6,889
Dec18 180430 156.04 156.04 156.04 156.04 +0.08 0 1 +0
Total Volume and Open Interest 760,903 2,172,527 -36,927
Euro-Bobl(EUREX)
Jun18 180430 130.92 131.07 130.81 131.00 +0.06 479,813 1,684,026 -47,842
Sep18 180430 130.32 130.45 130.32 130.40 +0.08 256 22,511 +2,507
Dec18 180430 130.40 130.40 130.40 130.40 +0.08      
Total Volume and Open Interest 480,069 1,706,537 -45,335
Euro-Schatz(EUREX)
Jun18 180430 111.90 111.93 111.88 111.92 +0.00 337,173 1,913,655 +503
Sep18 180430 111.76 111.77 111.75 111.77 +0.00 339 4,418 +4,000
Dec18 180430 111.77 111.77 111.77 111.77 +0.00      
Total Volume and Open Interest 337,512 1,918,073 +4,503
3-Mth Euribor(EUREX)
Jun18 180430 100.325 100.325 100.325 100.325 unch 99 5,398 +0
Sep18 180430 100.320 100.320 100.320 100.320 unch 99 3,775 +0
Dec18 180430 100.305 100.305 100.305 100.305 unch 50 13,116 +0
Total Volume and Open Interest 248 35,017 +0
Long Gilt(LIFFE)
Jun18 180501 122~09 122~16 122~04 122~14 +0~06 246,800 811,532 +3,740
Sep18 180501 121~14 121~14 121~14 121~14 +0~04 0 30 +0
Total Volume and Open Interest 246,800 811,562 +3,740
3-Mth Short Sterling(LIFFE)
Jun18 180501 99.25 99.26 99.24 99.26 +0.01 249,461 694,505 +2,315
Sep18 180501 99.15 99.17 99.14 99.16 +0.01 197,850 466,015 -2,394
Dec18 180501 99.06 99.09 99.06 99.09 +0.02 216,745 548,072 +8,124
Mar19 180501 98.99 99.02 98.98 99.01 +0.02 158,338 360,018 -1,205
Jun19 180501 98.90 98.94 98.90 98.93 +0.02 179,379 363,721 +6,079
Sep19 180501 98.82 98.87 98.82 98.86 +0.02 149,823 187,518 +4,203
Total Volume and Open Interest 1,753,267 3,803,299 +15,379
3-Mth Euribor(LIFFE)
Jun18 180430 100.325 100.330 100.325 100.325 unch 39,111 547,457 +538
Sep18 180430 100.315 100.320 100.315 100.320 unch 46,901 562,009 -9,010
Dec18 180430 100.300 100.305 100.300 100.305 unch 60,651 529,290 +5,262
Total Volume and Open Interest 782,045 5,126,863 +5,976
3-Mth Aus T-Bills(SFE)
Jun18 180501 98.02 98.03 98.02 98.03 unch 13,901 171,725 -4,414
Sep18 180501 98.02 98.03 98.02 98.03 unch 29,984 251,213 -1,572
Dec18 180501 97.97 97.98 97.96 97.98 unch 31,051 205,574 +79
Mar19 180501 97.90 97.91 97.89 97.91 +0.01 19,391 145,481 -4,534
Jun19 180501 97.81 97.83 97.80 97.82 unch 11,279 106,435 +791
Sep19 180501 97.74 97.75 97.73 97.75 unch 11,268 107,332 +2,050
Dec19 180501 97.67 97.68 97.67 97.68 unch 7,847 74,837 -92
Mar20 180501 97.61 97.61 97.60 97.61 -0.01 2,526 37,984 +185
Jun20 180501 97.55 97.55 97.54 97.54 -0.01 46 3,771 -3
Sep20 180501 97.49 97.50 97.49 97.50 unch 5 3,588 +4
Total Volume and Open Interest 127,437 1,110,026 -7,553
10-Year Aus T-Bonds(SFE)
Jun18 180501 97.21 97.24 97.20 97.23 +0.01 107,477 1,130,521 +78
Sep18 180501 97.23 97.23 97.23 97.23 +0.02 0 362 +0
Total Volume and Open Interest 107,477 1,130,883 +78
3-Year Aus T-Bonds(SFE)
Jun18 180501 97.78 97.79 97.77 97.78 unch 118,043 1,018,478 +907
Sep18 180501 97.77 97.77 97.77 97.77 unch      
Total Volume and Open Interest 118,043 1,018,478 +907
Gold(CMX)
Jun18 180501 1316.0 1317.4 1302.3 1306.8 -12.4 241,653 354,871 -5,548
Aug18 180501 1322.1 1322.8 1308.6 1313.0 -12.3 5,213 57,886 +1,349
Oct18 180501 1327.4 1327.4 1314.8 1319.1 -12.5 536 9,085 +326
Dec18 180501 1334.9 1334.9 1321.2 1325.6 -12.5 1,444 59,533 +300
Feb19 180501 1331.0 1332.5 1328.2 1331.9 -12.6 45 2,580 -7
Apr19 180501 1345.7 1345.7 1338.1 1338.2 -12.7 13 3,188 +0
Jun19 180501 1355.2 1355.2 1341.4 1344.9 -12.7 16 3,102 +10
Aug19 180501 1351.0 1351.5 1349.5 1351.5 -12.7 0 80 +0
Oct19 180501 1358.3 1358.3 1358.3 1358.3 -12.7 0 31 +0
Dec19 180501 1370.0 1370.0 1365.1 1365.1 -12.7 10 3,521 -10
Feb20 180501 1371.7 1371.7 1371.7 1371.7 -12.7      
Total Volume and Open Interest 249,552 495,761 -3,800
Silver(CMX)
May18 180501 1628.0 1628.5 1599.5 1603.9 -27.3 20,148 4,822 -9,408
Jul18 180501 1634.5 1637.0 1607.0 1612.7 -27.4 65,077 136,508 +10,217
Sep18 180501 1644.0 1645.0 1615.5 1621.1 -27.5 1,785 19,035 -355
Dec18 180501 1653.5 1658.0 1629.0 1634.2 -27.9 1,040 26,289 -191
Mar19 180501 1664.0 1664.0 1644.5 1647.7 -28.1 23 792 +7
May19 180501 1657.7 1657.7 1657.7 1657.7 -28.1 1 129 +0
Jul19 180501 1667.2 1667.2 1667.2 1667.2 -28.1 18 597 -8
Total Volume and Open Interest 88,651 190,177 +324
Platinum(NYMEX)
Jul18 180501 906.0 907.4 893.2 894.2 -10.2 16,238 74,029 -464
Oct18 180501 910.1 910.1 898.0 899.2 -10.0 268 4,769 +98
Jan19 180501 912.7 912.7 904.4 905.8 -10.1 3 74 +1
Apr19 180501 912.7 912.7 912.7 912.7 -10.1 0 1 +0
Total Volume and Open Interest 16,520 78,938 -365
Palladium(NYMEX)
Jun18 180501 959.85 960.10 934.40 936.25 -24.30 3,375 18,725 -125
Sep18 180501 953.65 955.15 932.05 932.50 -23.30 226 4,729 +174
Dec18 180501 940.00 950.60 928.00 928.00 -23.35 0 246 +0
Total Volume and Open Interest 3,601 23,708 +49
Copper(CMX)
May18 180501 304.85 305.60 299.85 301.50 -3.75 12,508 6,930 -3,799
Jul18 180501 307.05 308.50 301.95 303.75 -3.65 108,791 127,740 +6,601
Sep18 180501 309.05 310.40 304.00 305.75 -3.65 7,517 36,151 +900
Dec18 180501 311.20 312.70 306.50 308.30 -3.60 2,510 36,224 +86
Mar19 180501 313.30 314.85 308.75 310.55 -3.60 2,047 11,077 +238
Total Volume and Open Interest 135,954 240,541 +4,039
E-mini DJIA Index(CBOT)
Jun18 180501 24106 24188 23753 24071 -60 173,850 100,453 -420
Sep18 180501 24102 24189 23770 24084 -59 675 2,325 -51
Dec18 180501 23800 24204 23800 24123 -46 0 336 +0
Mar19 180501 24141 24141 24141 24141 -46 0 7 +0
Total Volume and Open Interest 174,525 103,121 -471
S & P 500(CME)
Jun18 180501 2643.30 2656.90 2623.50 2652.20 +5.20 1,337 70,736 -766
Sep18 180501 2656.60 2656.60 2627.50 2656.60 +5.10 0 9,027 +0
Dec18 180501 2660.00 2660.80 2631.80 2660.00 +4.20 0 300 +0
Mar19 180501 2665.80 2665.80 2636.60 2665.80 +5.20      
Total Volume and Open Interest 1,337 80,063 -766
S & P 500 E-Mini(CME)
Jun18 180501 2646.25 2658.00 2623.25 2652.25 +5.25 1,142,350 2,853,010 -12,981
Sep18 180501 2654.50 2661.75 2627.75 2656.50 +5.00 3,120 93,787 +119
Dec18 180501 2658.00 2663.75 2631.75 2660.00 +4.25 20 40,610 +4
Mar19 180501 2665.75 2666.75 2643.50 2665.75 +5.25 3 144 +1
Total Volume and Open Interest 1,145,493 2,987,551 -12,857
NASDAQ 100 E-Mini(CME)
Jun18 180501 6606.00 6740.00 6578.75 6692.00 +79.00 481,734 221,940 -11,973
Sep18 180501 6633.00 6760.00 6603.00 6715.25 +78.75 1,038 11,061 -117
Dec18 180501 6672.25 6772.75 6636.75 6740.50 +78.25 9 114 +2
Total Volume and Open Interest 482,781 233,122 -12,088
S&P Midcap 400(CME) e-Mini
Jun18 180501 1870.80 1883.20 1853.70 1879.00 +6.90 12,501 76,178 +141
Sep18 180501 1870.00 1885.70 1860.60 1885.00 +6.90 0 3 +0
Dec18 180501 1889.70 1889.70 1889.70 1889.70 +7.80      
Total Volume and Open Interest 12,501 76,181 +141
Volatility Index(CBOE)
May18 180501 16.75 17.15 16.15 16.27 -0.36 97,541 147,262 -12
Jun18 180501 16.97 17.10 16.40 16.48 -0.45 56,491 88,881 +7,526
Jul18 180501 17.32 17.40 16.80 16.88 -0.40 11,958 39,000 -855
Aug18 180501 17.49 17.52 16.96 17.02 -0.41 4,913 27,305 -300
Total Volume and Open Interest 176,588 368,876 +6,744
S & P 600(CME)
Jun18 180501 952.00 952.00 952.00 952.00 +3.50      
Sep18 180501 952.70 952.70 952.70 952.70 +3.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180501 1544.80 1554.60 1527.20 1552.60 +8.80 3,637 9,653 -329
Total Volume and Open Interest 3,637 9,653 -329
Nikkei 225(CME)
Jun18 180501 22445 22610 22430 22560 +110 7,915 44,120 -189
Sep18 180501 22460 22565 22450 22555 +110 2 20 +1
Total Volume and Open Interest 7,917 44,140 -188
Nikkei 225(SGX)
Jun18 180501 22525 22640 22420 22505 -10 68,247 154,207 +1,514
Sep18 180501 21915 22470 21915 22470 -10 53 678 -4
Dec18 180501 22325 22325 22325 22325 -10 0 3,461 +0
Total Volume and Open Interest 68,300 171,089 -915
Nikkei 225 Mini(JPX)
Jun18 180501 22500 22560 22405 22500 -10 927,850 579,799 +181,450
Sep18 180501 22450 22505 22350 22450 unch 9,168 12,882 +874
Dec18 180501 22275 22340 22200 22300 +10 329 2,915 -4
Total Volume and Open Interest 982,097 634,881 +186,598
Nikkei 225(JPX)
Jun18 180501 22510 22560 22410 22500 -10 63,078 329,502 +12,530
Sep18 180501 22440 22500 22360 22450 unch 527 10,359 +264
Dec18 180501 22230 22300 22230 22300 +10 8 46,494 +700
Total Volume and Open Interest 63,647 443,455 +13,917
Nikkei 225(CME) Yen
Jun18 180501 22425 22595 22420 22540 +100 30,141 66,669 +1,701
Sep18 180501 22385 22520 22380 22485 +100 0 11 +0
Dec18 180501 22285 22285 22285 22285 +110      
Total Volume and Open Interest 30,141 66,680 +1,701
Nikkei 225(CME) e-Mini Yen
Jun18 180501 22440 22580 22440 22540 +100 0 27 +0
Sep18 180501 22480 22480 22480 22480 +90      
Dec18 180501 22280 22280 22280 22280 +100      
Total Volume and Open Interest 0 27 +0
CAC 40(EURONEXT)
May18 180430 5435.5 5475.0 5426.5 5473.0 +37.0 64,214 312,257 -5,825
Jun18 180430 5375.0 5413.5 5371.0 5412.5 +36.5 516 33,296 +141
Jul18 180430 5404.0 5404.0 5404.0 5404.0 +37.0      
Total Volume and Open Interest 66,740 374,088 -7,184
Hang Seng Index(HKFE)
May18 180430 30042 30724 30017 30665 +602 132,092 104,419 +23,021
Jun18 180430 29951 30611 29930 30559 +610 1,330 11,060 +209
Total Volume and Open Interest 353,748 142,800 -6,922
DAX(EUREX)
Jun18 180430 12620.5 12634.0 12563.5 12611.0 +14.0 116,461 131,844 -10,271
Sep18 180430 12597.5 12601.5 12553.0 12597.0 +15.0 53 3,436 +48
Dec18 180430 12555.0 12582.5 12545.0 12582.5 +13.0 55 246 +20
Total Volume and Open Interest 116,569 135,526 -10,203
Mini-DAX(EUREX)
Jun18 180430 12623.0 12634.0 12563.0 12611.0 +14.0 37,870 13,455 -1,489
Sep18 180430 12585.0 12597.0 12565.0 12597.0 +15.0 24 565 +0
Dec18 180430 12581.0 12584.0 12571.0 12582.5 +13.0 0 14 +0
Total Volume and Open Interest 37,894 14,034 -1,489
DJ EuroSTOXX 50(EUREX)
Jun18 180430 3460 3479 3453 3474 +19 1,064,597 3,598,694 -9,545
Sep18 180430 3447 3467 3447 3464 +19 69 256,989 +2,100
Dec18 180430 3431 3447 3431 3447 +19 5 23,869 +2,998
Total Volume and Open Interest 1,064,671 3,879,552 -4,447
Swiss Market Index(EUREX)
Jun18 180430 8800 8845 8776 8837 +56 46,006 265,506 -5,253
Sep18 180430 8797 8808 8766 8808 +56 13 583 -4
Dec18 180430 8790 8790 8790 8790 +55 0 104 +0
Total Volume and Open Interest 46,019 266,193 -5,257
FT-SE 100(EURONEXT)
Jun18 180501 7469.00 7502.50 7449.00 7470.50 +10.50 109,984 624,813 -6,252
Sep18 180501 7402.50 7402.50 7402.50 7402.50 +10.50 754 5,767 +673
Dec18 180501 7366.50 7366.50 7366.50 7366.50 +10.50 157 1,372 +151
Total Volume and Open Interest 110,895 631,952 -5,428
SPI 200(SFE)
Jun18 180501 5967.0 6005.0 5946.0 5993.0 +27.0 39,209 282,710 +2,091
Sep18 180501 5934.0 5934.0 5934.0 5934.0 +28.0 1 2,660 +1
Dec18 180501 5924.0 5924.0 5924.0 5924.0 +28.0 0 3,182 +0
Total Volume and Open Interest 39,210 289,730 +2,092
FTSE MIB(ISE)
Jun18 180430 23560.00 23630.00 23430.00 23598.00 +71.00 18,709 53,830 +1,593
Sep18 180430 23415.00 23461.00 23290.00 23461.00 +69.00 33 73 -18
Dec18 180430 23334.00 23334.00 23334.00 23334.00 +72.00 0 7 +0
Total Volume and Open Interest 18,742 53,910 +1,575
KOSPI 200(KFE)
Jun18 180430 321.25 323.45 321.15 322.80 +1.50 239,128 234,851 +4,527
Sep18 180430 322.00 323.85 321.50 323.10 +1.55 273 14,719 +124
Dec18 180430 322.85 323.95 322.85 323.95 +1.15 7 38,404 +1
Total Volume and Open Interest 239,474 314,309 +4,654
GSCI(CME)
May18 180501 472.85 473.20 469.25 471.15 -3.60 44 15,330 +37
Jun18 180501 470.70 470.70 469.30 470.70 -3.60      
Jul18 180501 468.35 468.35 468.35 468.35 -3.60      
Total Volume and Open Interest 44 15,330 +37
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy