Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180502 1041.25 1041.25 1029.25 1032.75 -9.75 10,337 7,936 -5,756
Jul18 180502 1053.25 1054.75 1039.25 1043.00 -10.25 113,043 442,077 -1,092
Aug18 180502 1055.50 1057.00 1042.50 1045.75 -9.75 13,445 46,626 +1,134
Sep18 180502 1053.25 1054.25 1039.25 1042.50 -10.25 5,857 19,178 +827
Nov18 180502 1050.00 1052.00 1038.00 1040.75 -9.75 43,903 225,993 +204
Jan19 180502 1054.50 1056.00 1041.75 1045.00 -9.75 6,716 39,965 +1,139
Mar19 180502 1041.25 1041.50 1027.50 1030.00 -10.25 5,500 41,253 +1,042
May19 180502 1036.50 1037.50 1025.25 1027.75 -9.00 2,298 8,530 +505
Jul19 180502 1041.00 1041.75 1030.50 1033.25 -8.00 1,130 12,457 +343
Aug19 180502 1030.50 1032.00 1029.25 1029.25 -7.50 0 162 +0
Sep19 180502 1012.25 1012.25 1012.25 1012.25 -7.50 0 48 +0
Nov19 180502 1006.25 1006.50 997.25 999.50 -6.75 338 7,246 +11
Jan20 180502 1001.75 1001.75 1001.75 1001.75 -6.75 4 43 +1
Mar20 180502 997.75 997.75 997.75 997.75 -8.50 0 14 +0
Total Volume and Open Interest 202,572 851,653 -1,642
Soybean Meal(CBOT)
May18 180502 402.00 404.90 398.60 400.00 -3.00 5,176 4,110 -2,399
Jul18 180502 403.70 406.50 399.10 400.70 -3.70 60,233 259,639 -2,357
Aug18 180502 400.90 403.20 395.60 397.40 -4.10 15,513 43,447 +2,175
Sep18 180502 397.20 399.10 392.50 394.80 -3.40 9,324 33,988 +1,779
Oct18 180502 394.90 395.20 389.00 391.50 -3.20 4,807 29,982 +360
Dec18 180502 390.30 392.20 386.00 388.60 -3.10 21,461 92,214 +1,379
Jan19 180502 386.70 386.80 380.70 383.60 -3.10 1,331 15,587 -46
Mar19 180502 371.50 372.00 367.60 370.70 -2.30 1,399 15,702 -222
May19 180502 364.00 365.20 360.90 364.40 -1.50 828 8,270 +163
Jul19 180502 362.60 363.60 360.10 363.30 -1.00 829 4,719 -147
Total Volume and Open Interest 121,149 513,838 +884
Soybean Oil(CBOT)
May18 180502 30.24 30.45 30.24 30.37 +0.29 5,939 2,585 -2,945
Jul18 180502 30.33 30.80 30.33 30.60 +0.27 48,121 267,328 +2,338
Aug18 180502 30.47 30.91 30.47 30.71 +0.26 7,228 40,089 +1,534
Sep18 180502 30.65 31.05 30.63 30.86 +0.26 6,350 28,464 +243
Oct18 180502 30.74 31.20 30.74 31.00 +0.27 3,055 21,540 +422
Dec18 180502 31.10 31.55 31.07 31.33 +0.27 13,434 94,977 +1,490
Jan19 180502 31.38 31.83 31.35 31.61 +0.28 2,675 19,355 +859
Mar19 180502 31.79 32.13 31.70 31.91 +0.27 1,745 16,790 -44
May19 180502 32.20 32.44 32.08 32.25 +0.27 1,069 4,217 +17
Jul19 180502 32.49 32.75 32.37 32.55 +0.29 523 2,685 -142
Total Volume and Open Interest 90,685 501,772 +3,822
Canola(WCE)
May18 180502 528.4 528.4 528.4 528.4 -1.2 300 1,480 -256
Jul18 180502 529.0 532.0 528.1 528.9 -1.2 6,060 103,955 -448
Nov18 180502 516.0 519.0 515.8 518.9 +1.7 2,789 92,456 -131
Jan19 180502 520.3 523.4 520.2 523.4 +1.6 252 9,175 +134
Mar19 180502 524.7 526.0 524.5 525.8 +1.3 33 1,585 +15
Total Volume and Open Interest 9,434 208,999 -686
Corn(CBOT)
May18 180502 396.25 397.25 395.00 396.00 -0.75 19,335 7,765 -8,750
Jul18 180502 405.00 406.25 403.75 405.00 -0.75 266,514 816,122 +12,756
Sep18 180502 412.00 413.75 411.25 412.75 unch 68,777 244,285 -1,091
Dec18 180502 419.25 421.00 418.50 419.75 -0.50 123,595 439,937 +5,321
Mar19 180502 426.50 428.00 425.75 427.50 unch 22,514 93,638 +3,691
May19 180502 431.25 432.25 430.25 432.00 unch 2,216 22,581 +256
Jul19 180502 435.00 436.25 434.25 435.75 -0.25 8,066 46,480 +1,225
Sep19 180502 417.75 418.00 416.00 417.00 -1.25 792 8,017 +416
Dec19 180502 420.00 421.00 419.00 420.00 -1.00 4,130 37,574 +1,460
Mar20 180502 428.50 428.75 428.00 428.00 -0.75 36 1,135 +33
Total Volume and Open Interest 516,024 1,719,123 +15,331
Wheat(CBOT)
May18 180502 525.00 533.25 522.50 525.75 -4.00 2,353 908 -1,605
Jul18 180502 529.00 534.50 521.00 526.75 -2.50 94,965 245,111 +2,138
Sep18 180502 543.75 549.25 536.50 542.25 -1.75 23,694 77,136 +265
Dec18 180502 563.00 569.50 557.50 562.75 -1.25 18,805 86,684 +257
Mar19 180502 579.00 584.75 573.00 578.75 -0.25 3,654 28,364 +165
May19 180502 583.00 591.25 579.25 586.00 +1.25 381 5,121 +5
Total Volume and Open Interest 146,035 455,110 +2,123
Wheat(KCBT)
May18 180502 535.00 540.00 531.00 535.75 +3.50 2,547 1,189 -1,544
Jul18 180502 553.00 563.00 547.00 555.25 +2.25 33,986 132,657 -1,105
Sep18 180502 569.50 579.25 564.50 572.50 +2.25 9,689 49,312 -1,106
Dec18 180502 593.00 602.00 587.25 595.50 +2.00 7,354 41,212 -449
Mar19 180502 607.00 615.75 602.00 610.00 +2.25 676 17,041 +51
May19 180502 612.75 621.25 608.00 616.25 +3.00 211 1,345 +87
Jul19 180502 612.50 622.00 608.25 616.50 +3.25 270 3,655 +123
Total Volume and Open Interest 54,823 246,967 -3,904
Wheat(MGE)
May18 180502 630.00 631.00 629.00 630.75 +3.50 1,073 342 -1,755
Jul18 180502 622.50 626.00 620.00 624.50 +1.00 5,361 32,575 -555
Sep18 180502 627.00 632.00 625.50 630.25 +1.00 1,360 11,094 +168
Dec18 180502 638.25 643.75 637.25 642.50 +1.75 725 8,046 +39
Mar19 180502 652.00 655.00 650.00 654.50 +2.00 138 1,889 +14
May19 180502 661.50 661.50 651.00 661.50 +1.25 9 241 +0
Total Volume and Open Interest 8,678 54,457 -2,077
Oats(CBOT)
May18 180502 225.50 225.50 225.50 225.50 -2.25 27 27 -77
Jul18 180502 238.00 238.50 234.00 236.00 -1.75 473 4,950 -48
Sep18 180502 238.25 240.00 238.25 240.00 -0.75 12 224 -3
Dec18 180502 253.00 253.00 250.00 251.00 -1.25 86 830 +27
Total Volume and Open Interest 598 6,061 -101
Rough Rice(CBOT)
May18 180502 12.69 12.76 12.67 12.76 +0.12 142 184 -179
Jul18 180502 12.92 13.08 12.89 13.03 +0.14 394 6,579 +80
Sep18 180502 12.15 12.27 12.14 12.24 +0.10 42 2,511 +24
Nov18 180502 12.20 12.20 12.20 12.20 +0.10 0 52 +0
Total Volume and Open Interest 578 9,329 -75
Live Cattle(CME)
Jun18 180502 106.200 106.830 104.350 104.850 -0.980 35,303 142,034 -3,196
Aug18 180502 104.450 105.150 103.535 103.980 -0.100 18,319 94,419 +1,443
Oct18 180502 107.330 108.400 107.035 107.800 +0.720 9,815 55,857 +7
Dec18 180502 111.450 112.180 111.100 111.930 +0.795 5,818 34,795 -160
Feb19 180502 113.730 114.200 113.035 114.080 +0.795 2,922 12,209 +784
Apr19 180502 114.600 115.150 114.100 115.150 +0.865 360 4,336 +59
Total Volume and Open Interest 72,850 348,632 -1,155
Feeder Cattle(CME)
May18 180502 138.300 138.950 137.300 138.630 +0.730 1,816 7,656 -503
Aug18 180502 143.750 145.035 143.035 144.450 +0.965 8,636 22,953 -71
Sep18 180502 144.550 145.750 144.000 145.380 +0.845 1,924 4,584 -312
Oct18 180502 144.785 146.000 144.285 145.800 +1.050 917 4,867 -49
Nov18 180502 144.650 145.900 143.850 145.685 +1.135 381 2,079 +14
Jan19 180502 141.250 142.130 140.435 141.935 +1.185 241 1,977 +34
Mar19 180502 138.935 139.580 138.935 139.580 +0.545 49 79 +26
Total Volume and Open Interest 13,964 44,195 -861
Lean Hogs(CME)
May18 180502 67.785 68.000 66.800 66.900 -0.550 253 3,058 -26
Jun18 180502 74.100 74.730 73.180 73.500 -0.400 21,409 99,326 +1,658
Jul18 180502 76.300 76.830 75.635 75.900 -0.135 10,441 43,371 +1,427
Aug18 180502 76.180 76.650 75.430 75.750 -0.050 7,625 32,172 +401
Oct18 180502 64.135 64.535 63.235 63.500 -0.130 6,484 54,020 +1,126
Dec18 180502 58.700 59.180 58.100 58.380 -0.020 2,056 19,573 -356
Feb19 180502 63.250 63.700 62.950 63.250 +0.120 382 4,043 +190
Apr19 180502 67.385 67.650 67.135 67.385 +0.285 253 2,909 +83
Total Volume and Open Interest 48,909 258,657 +4,504
Class III Milk(CME)
Apr18 180501 14.51 14.51 14.50 14.51 +0.01 2 3,344 +0
May18 180502 15.25 15.30 15.21 15.23 unch 171 3,955 +15
Jun18 180502 15.70 15.75 15.64 15.68 -0.01 139 3,467 +53
Jul18 180502 16.08 16.15 16.03 16.06 +0.01 62 2,379 +29
Aug18 180502 16.43 16.43 16.35 16.38 -0.01 23 1,905 -3
Sep18 180502 16.60 16.62 16.54 16.61 +0.04 59 2,094 +3
Oct18 180502 16.57 16.64 16.55 16.63 +0.07 21 1,902 +10
Nov18 180502 16.45 16.50 16.42 16.47 +0.06 7 1,751 +4
Dec18 180502 16.36 16.40 16.30 16.40 +0.04 10 1,676 +8
Jan19 180502 16.04 16.06 16.02 16.06 +0.02 1 305 +1
Feb19 180502 15.97 15.97 15.96 15.97 unch 0 232 +0
Mar19 180502 15.96 15.96 15.91 15.94 unch 0 90 +0
Apr19 180502 15.79 15.85 15.79 15.79 unch 0 58 +0
Total Volume and Open Interest 555 23,441 +86
Cocoa(ICE)
May18 180502 2855 2880 2835 2835 -79 0 75 +0
Jul18 180502 2900 2904 2806 2813 -81 26,947 136,803 -1,019
Sep18 180502 2915 2921 2830 2837 -76 10,184 57,002 -607
Dec18 180502 2887 2896 2813 2818 -70 5,933 47,525 +477
Mar19 180502 2849 2851 2780 2785 -58 3,454 32,315 -184
May19 180502 2825 2833 2767 2773 -55 1,386 11,857 +681
Jul19 180502 2811 2818 2766 2766 -49 512 5,140 -232
Total Volume and Open Interest 48,863 301,454 -511
Coffee "C"(ICE)
May18 180502 122.75 122.75 121.60 121.60 -1.00 20 146 -14
Jul18 180502 124.35 125.95 123.60 123.75 -1.05 23,031 145,526 -2,459
Sep18 180502 126.40 128.15 125.90 126.05 -0.95 6,880 49,662 -744
Dec18 180502 130.20 131.50 129.35 129.50 -0.95 2,541 31,075 +243
Mar19 180502 133.60 134.90 132.85 132.95 -0.95 1,351 11,482 -84
May19 180502 136.00 137.15 135.15 135.25 -0.90 558 7,944 +12
Total Volume and Open Interest 34,858 253,347 -2,904
Orange Juice(ICE)
May18 180502 160.00 160.10 159.95 159.95 +2.40 139 789 -106
Jul18 180502 157.90 160.60 157.70 160.25 +2.25 1,067 10,077 +195
Sep18 180502 158.45 160.55 158.45 160.35 +2.25 45 1,224 -6
Nov18 180502 159.50 161.05 159.40 160.90 +2.40 13 989 +11
Jan19 180502 159.15 159.80 159.15 159.80 +2.65 4 118 +2
Mar19 180502 157.25 158.35 157.25 158.35 +3.00 0 38 +0
Total Volume and Open Interest 1,268 13,243 +96
Sugar #11(ICE)
Jul18 180502 11.50 11.89 11.29 11.75 +0.06 68,813 535,498 +9,668
Oct18 180502 11.81 12.10 11.60 12.01 +0.05 30,215 206,953 -1,046
Mar19 180502 12.95 13.15 12.76 13.11 +0.03 13,381 142,234 +1,077
May19 180502 13.21 13.35 12.99 13.33 +0.02 1,464 36,764 +336
Jul19 180502 13.36 13.47 13.18 13.46 -0.02 677 21,151 -2
Oct19 180502 13.60 13.68 13.45 13.66 -0.08 537 25,308 +80
Mar20 180502 14.27 14.34 14.19 14.31 -0.10 365 6,782 +157
May20 180502 14.25 14.31 14.25 14.31 -0.13 56 2,105 -2
Total Volume and Open Interest 115,675 979,421 -16,474
London Cocoa(LCE)
May18 180502 1890 1914 1873 1881 -6 6,858 50,334 -12,802
Jul18 180502 1940 1966 1917 1929 -14 12,111 76,725 +33
Sep18 180502 1977 2003 1955 1968 -12 3,951 42,889 +455
Dec18 180502 1970 1994 1951 1962 -12 3,279 57,228 +250
Mar19 180502 1943 1968 1930 1942 -6 2,194 44,806 +119
May19 180502 1939 1961 1923 1935 -7 412 14,066 -32
Jul19 180502 1935 1955 1930 1930 -8 431 8,576 +278
Total Volume and Open Interest 29,489 301,727 -11,594
London Sugar(LCE)
Aug18 180502 318.60 327.60 315.40 323.80 -1.60 3,421 51,560 -215
Oct18 180502 320.00 327.00 315.60 323.50 -0.60 1,522 22,585 -307
Dec18 180502 328.00 333.40 323.40 330.20 -0.70 693 9,482 +139
Mar19 180502 333.90 340.30 330.90 337.40 +0.20 230 5,728 +41
May19 180502 337.90 344.70 337.30 342.40 +0.40 36 2,791 -11
Total Volume and Open Interest 5,917 95,619 -352
Cotton(ICE)
May18 180502 85.33 85.38 84.65 85.01 -0.11 3 35 -70
Jul18 180502 84.55 85.10 84.13 84.68 +0.20 14,139 135,846 -122
Oct18 180502 81.22 81.22 81.22 81.22 +0.38 1 16 +0
Dec18 180502 78.75 79.45 78.75 79.43 +0.63 3,744 106,583 +144
Mar19 180502 78.47 78.97 78.42 78.96 +0.60 722 16,145 +313
May19 180502 78.67 78.93 78.49 78.93 +0.53 118 1,622 +74
Total Volume and Open Interest 18,860 268,387 +368
Lumber(CME)
May18 180502 595.1 601.8 590.0 595.0 +3.2 490 1,483 -380
Jul18 180502 575.0 581.0 570.5 575.1 +3.0 447 4,509 +82
Sep18 180502 555.9 562.7 554.6 558.8 +3.7 117 595 +49
Nov18 180502 527.9 531.7 527.9 529.7 +2.8 23 200 +12
Total Volume and Open Interest 1,087 6,909 -234
Crude Oil(NYM)
Jun18 180502 67.49 68.14 66.92 67.93 +0.68 755,186 534,133 -2,731
Jul18 180502 67.34 67.96 66.80 67.77 +0.64 189,996 280,424 +168
Aug18 180502 67.05 67.53 66.45 67.35 +0.53 101,311 143,834 -6,148
Sep18 180502 66.47 66.98 65.99 66.82 +0.47 80,858 244,995 +708
Oct18 180502 66.04 66.37 65.40 66.23 +0.44 46,788 118,077 -2,758
Nov18 180502 65.46 65.77 64.90 65.69 +0.43 24,913 91,048 -105
Dec18 180502 64.90 65.34 64.38 65.18 +0.42 89,281 289,276 +1,324
Jan19 180502 64.41 64.72 63.90 64.65 +0.41 12,871 109,002 +112
Feb19 180502 64.00 64.14 63.34 64.06 +0.39 8,032 60,863 +172
Mar19 180502 63.55 63.57 62.78 63.47 +0.36 8,809 77,264 +1,431
Apr19 180502 62.74 63.03 62.22 62.89 +0.34 3,476 32,669 +209
May19 180502 62.12 62.37 61.70 62.33 +0.31 1,775 30,824 -185
Jun19 180502 61.67 61.96 61.18 61.80 +0.29 19,779 147,571 +2,477
Jul19 180502 61.24 61.24 61.24 61.24 +0.27 1,473 28,292 +128
Aug19 180502 60.72 60.72 60.72 60.72 +0.25 1,292 24,428 +55
Sep19 180502 60.23 60.23 60.23 60.23 +0.23 2,516 36,702 -84
Total Volume and Open Interest 1,388,909 2,635,063 -3,240
e-miNY Crude Oil(NYM)
Jun18 180502 67.525 68.150 66.925 67.925 +0.675 18,045 2,536 +183
Jul18 180502 67.325 67.950 66.825 67.775 +0.650 625 408 +46
Aug18 180502 66.950 67.500 66.500 67.350 +0.525 109 149 -8
Sep18 180502 66.900 66.900 66.100 66.825 +0.475 5 64 +0
Oct18 180502 66.300 66.300 65.900 66.225 +0.425 0 26 +0
Nov18 180502 65.825 65.825 65.700 65.700 +0.450 5 109 -1
Dec18 180502 64.600 65.225 64.450 65.175 +0.425 16 168 -1
Jan19 180502 64.000 64.700 64.000 64.650 +0.400 1 73 +1
Feb19 180502 64.000 64.050 63.900 64.050 +0.375 3 40 +0
Mar19 180502 63.325 63.475 62.800 63.475 +0.375 3 28 -1
Total Volume and Open Interest 18,828 3,689 +221
NY Harbor ULSD(NYM)
Jun18 180502 209.99 212.53 209.15 212.15 +2.18 75,097 151,735 -2,126
Jul18 180502 209.74 211.75 208.77 211.40 +1.75 37,195 80,319 -1,489
Aug18 180502 209.45 211.32 208.62 210.98 +1.54 17,026 36,459 +1,651
Sep18 180502 210.09 211.26 208.65 210.93 +1.40 10,936 36,653 -3
Oct18 180502 210.20 211.14 208.84 210.94 +1.30 5,100 19,928 +733
Nov18 180502 210.00 211.20 209.06 210.95 +1.27 3,542 15,162 +14
Dec18 180502 210.42 211.10 208.65 210.73 +1.21 10,314 50,719 +448
Jan19 180502 210.45 211.07 208.96 210.73 +1.21 1,638 9,964 -126
Feb19 180502 209.20 210.75 208.65 210.45 +1.28 763 4,174 +54
Mar19 180502 208.24 209.69 207.72 209.56 +1.39 401 2,985 +9
Apr19 180502 206.68 208.13 206.19 207.99 +1.43 404 3,047 -74
May19 180502 206.00 207.02 205.21 206.98 +1.45 182 1,536 +4
Jun19 180502 205.02 206.57 204.42 206.35 +1.50 1,151 8,890 +275
Jul19 180502 205.24 206.09 205.24 206.09 +1.45 6 527 +1
Total Volume and Open Interest 163,936 429,805 -6,397
RBOB Gasoline(NYM)
Jun18 180502 207.96 209.21 205.64 207.98 -0.78 79,512 171,505 +2,042
Jul18 180502 207.95 209.05 205.73 208.03 -0.54 40,383 80,200 +2,878
Aug18 180502 207.07 207.92 204.84 207.07 -0.26 15,046 35,186 -1,090
Sep18 180502 205.24 205.88 202.94 205.24 -0.03 12,835 44,298 -164
Oct18 180502 192.33 192.91 190.18 192.28 +0.01 7,064 30,389 +186
Nov18 180502 188.40 189.05 186.82 188.41 +0.01 4,312 25,911 -263
Dec18 180502 185.56 186.27 183.67 185.57 -0.03 6,449 34,621 -51
Jan19 180502 183.63 185.06 182.77 184.46 +0.06 1,766 14,111 +181
Feb19 180502 183.54 184.98 183.00 184.54 +0.28 766 4,796 +145
Mar19 180502 184.34 185.74 183.85 185.58 +0.57 535 3,728 -34
Total Volume and Open Interest 169,362 455,098 -2,829
e-miNY RBOB Gasoline(NYM)
Jun18 180502 207.98 207.98 207.98 207.98 -0.78      
Jul18 180502 208.03 208.03 208.03 208.03 -0.54      
Aug18 180502 207.07 207.07 207.07 207.07 -0.26      
Sep18 180502 205.24 205.24 205.24 205.24 -0.03      
Total Volume and Open Interest      
Natural Gas(NYM)
Jun18 180502 2.805 2.811 2.745 2.754 -0.048 128,248 287,827 +118
Jul18 180502 2.842 2.845 2.783 2.791 -0.046 42,429 195,093 +218
Aug18 180502 2.842 2.848 2.791 2.797 -0.044 17,280 63,390 +71
Sep18 180502 2.824 2.830 2.776 2.781 -0.042 17,046 137,786 -778
Oct18 180502 2.840 2.842 2.789 2.793 -0.042 16,763 120,469 +1,885
Nov18 180502 2.882 2.887 2.835 2.840 -0.040 8,193 63,448 +1,763
Dec18 180502 2.995 2.995 2.945 2.950 -0.036 7,083 66,849 -156
Jan19 180502 3.070 3.075 3.026 3.032 -0.036 9,067 85,276 -134
Feb19 180502 3.032 3.033 2.991 2.997 -0.034 2,806 46,901 +639
Mar19 180502 2.923 2.923 2.884 2.890 -0.029 7,519 87,702 +243
Apr19 180502 2.608 2.609 2.584 2.598 -0.008 7,320 88,548 +163
May19 180502 2.565 2.572 2.551 2.564 -0.005 2,488 36,562 +782
Jun19 180502 2.592 2.596 2.579 2.596 -0.001 702 16,826 -89
Jul19 180502 2.626 2.632 2.612 2.632 +0.003 660 15,126 -23
Aug19 180502 2.632 2.637 2.619 2.637 +0.002 199 15,485 +32
Sep19 180502 2.621 2.624 2.606 2.624 +0.001 735 16,732 -275
Total Volume and Open Interest 271,285 1,441,780 +4,008
Brent Crude Oil(ICE)
Jul18 180502 73.28 73.63 72.38 73.36 +0.23 403,899 648,042 +21,421
Aug18 180502 72.77 73.17 71.99 72.94 +0.24 146,875 305,993 +17,888
Sep18 180502 72.35 72.66 71.49 72.40 +0.19 102,350 234,078 +11,895
Oct18 180502 71.85 72.16 71.01 71.87 +0.16 51,619 140,596 -262
Nov18 180502 71.35 71.69 70.55 71.40 +0.16 30,235 132,868 +749
Dec18 180502 70.91 71.22 70.10 70.92 +0.15 105,399 299,128 +1,353
Jan19 180502 70.33 70.75 69.69 70.46 +0.14 13,261 65,225 -50
Feb19 180502 69.88 70.29 69.25 70.00 +0.13 11,419 45,145 +1,154
Mar19 180502 69.49 69.81 68.82 69.53 +0.11 9,399 47,224 +433
Apr19 180502 68.67 69.08 68.40 69.08 +0.10 2,172 19,156 +300
May19 180502 68.40 68.63 67.74 68.63 +0.09 2,962 24,769 +8
Jun19 180502 68.21 68.47 67.56 68.18 +0.07 27,407 97,046 +1,340
Jul19 180502 67.63 67.79 67.63 67.79 +0.05 2,303 25,315 +176
Aug19 180502 67.36 67.36 67.36 67.36 +0.03 1,440 20,506 +762
Total Volume and Open Interest 958,364 2,542,918 -18,134
Gas Oil(ICE)
May18 180502 646.00 649.50 639.75 642.00 -6.75 67,334 125,461 -12,312
Jun18 180502 641.50 645.25 636.25 638.25 -6.00 114,530 232,179 +769
Jul18 180502 639.25 642.50 634.50 636.25 -5.75 58,511 127,389 +1,464
Aug18 180502 637.50 641.50 633.50 635.50 -5.25 18,750 57,714 +1,826
Sep18 180502 637.00 640.50 633.25 634.75 -5.25 10,565 63,745 +914
Oct18 180502 636.25 639.50 632.50 633.75 -5.50 4,930 57,508 +335
Nov18 180502 633.25 636.50 629.50 630.75 -5.50 3,014 23,265 +271
Dec18 180502 630.00 633.50 626.25 627.75 -5.50 25,617 100,395 -1,735
Jan19 180502 629.50 631.25 624.25 625.50 -5.25 2,601 25,070 +569
Feb19 180502 628.50 629.50 623.25 624.00 -5.00 1,343 21,282 +645
Total Volume and Open Interest 325,488 1,051,038 -5,750
Ethanol(CBOT)
May18 180502 1.429 1.429 1.429 1.429 unch 43 177 -34
Jun18 180502 1.460 1.470 1.439 1.454 +0.004 168 887 +78
Jul18 180502 1.474 1.474 1.444 1.459 +0.001 47 454 +5
Aug18 180502 1.470 1.470 1.470 1.470 +0.001 18 56 +16
Sep18 180502 1.490 1.490 1.479 1.479 +0.001 7 165 +5
Oct18 180502 1.474 1.474 1.474 1.474 +0.001 18 73 +18
Nov18 180502 1.464 1.464 1.464 1.464 +0.001 0 16 +0
Dec18 180502 1.456 1.456 1.456 1.456 +0.001 0 39 +0
Total Volume and Open Interest 301 1,867 +88
WTI Crude Oil(ICE)
Jun18 180502 67.45 68.13 66.92 67.93 +0.68 44,257 97,392 -810
Jul18 180502 67.30 67.96 66.79 67.77 +0.64 55,053 77,338 -245
Aug18 180502 66.95 67.52 66.43 67.35 +0.53 28,557 40,035 +2,119
Sep18 180502 66.43 66.98 65.93 66.82 +0.47 23,562 48,647 +3,501
Oct18 180502 66.17 66.37 65.43 66.23 +0.44 9,136 23,512 +1,578
Nov18 180502 65.64 65.84 64.93 65.69 +0.43 3,267 16,626 -83
Dec18 180502 64.88 65.32 64.36 65.18 +0.42 18,201 121,762 -972
Jan19 180502 64.53 64.74 64.06 64.65 +0.41 1,959 12,466 +322
Feb19 180502 64.12 64.12 63.50 64.06 +0.39 332 10,059 +2
Mar19 180502 63.47 63.47 63.47 63.47 +0.36 438 12,534 +53
Apr19 180502 62.89 62.89 62.89 62.89 +0.34 147 3,609 -11
May19 180502 62.33 62.33 62.33 62.33 +0.31 128 5,574 -3
Jun19 180502 61.73 61.87 61.68 61.80 +0.29 3,537 44,708 +745
Jul19 180502 61.24 61.24 61.24 61.24 +0.27 17 3,371 -11
Aug19 180502 60.72 60.72 60.72 60.72 +0.25 17 5,502 +0
Sep19 180502 60.23 60.23 60.23 60.23 +0.23 91 8,407 -32
Total Volume and Open Interest 199,041 645,923 +7,452
US Dollar Index(ICE)
Jun18 180502 92.295 92.665 92.040 92.340 +0.085 23,564 31,091 +476
Sep18 180502 91.820 92.180 91.600 91.885 +0.080 62 1,417 +9
Dec18 180502 91.310 91.680 91.280 91.430 +0.080 9 569 +8
Total Volume and Open Interest 23,635 33,086 +493
Australian Dollar(CME)
Jun18 180502 74.87 75.38 74.76 75.10 +0.19 94,084 139,139 +3,407
Sep18 180502 74.93 75.38 74.83 75.16 +0.19 308 1,163 +142
Dec18 180502 75.43 75.43 75.22 75.22 +0.18 4 416 +4
Total Volume and Open Interest 95,150 142,155 +3,668
British Pound(CME)
Jun18 180502 136.39 136.94 135.82 136.31 -0.15 117,565 188,043 +1,258
Sep18 180502 136.96 137.47 136.46 136.92 -0.15 216 2,743 -48
Dec18 180502 137.55 137.55 137.16 137.55 -0.16 13 520 +9
Total Volume and Open Interest 120,923 193,955 +1,481
Canadian Dollar(CME)
Jun18 180502 77.92 78.18 77.66 77.87 -0.03 62,698 114,750 -512
Sep18 180502 78.07 78.27 77.83 78.02 -0.03 137 3,251 -29
Dec18 180502 78.33 78.36 77.98 78.15 -0.03 98 3,257 +83
Mar19 180502 78.41 78.51 78.25 78.29 -0.03 2 99 +0
Total Volume and Open Interest 64,144 121,980 -287
Japanese Yen(CME)
Jun18 180502 91.26 91.49 91.12 91.36 +0.02 84,271 154,401 +3,575
Sep18 180502 92.01 92.05 91.73 91.97 +0.02 19 1,200 +15
Dec18 180502 92.65 92.65 92.48 92.64 +0.02 4 541 -1
Total Volume and Open Interest 85,665 156,720 +3,765
Swiss Franc(CME)
Jun18 180502 100.70 101.02 100.36 100.67 -0.06 25,070 82,911 +3,113
Sep18 180502 101.67 101.83 101.24 101.51 -0.05 6 102 +6
Dec18 180502 102.40 102.58 102.28 102.40 -0.06 0 41 +0
Total Volume and Open Interest 25,076 83,068 +3,119
EuroFX(CME)
Jun18 180502 120.34 120.71 119.77 120.25 -0.11 222,888 493,697 +4,211
Sep18 180502 121.18 121.56 120.68 121.13 -0.12 1,248 4,740 +96
Dec18 180502 122.37 122.48 121.78 122.07 -0.11 66 3,662 +4
Total Volume and Open Interest 226,851 505,508 +4,702
Mexican Peso(CME)
May18 180502 524.00 524.00 524.00 524.00 -3.25      
Jun18 180502 523.63 526.25 516.88 521.13 -3.13 43,210 215,288 -332
Total Volume and Open Interest 43,213 216,879 -333
Brazilian Real(CME)
Jun18 180502 281.40 283.50 280.30 281.45 +0.10 2,158 37,215 +385
Jul18 180502 281.90 282.45 279.90 280.75 -0.10 10 140 +10
Aug18 180502 280.00 280.00 280.00 280.00 -2.75      
Sep18 180502 279.40 279.40 279.40 279.40 -0.45      
Total Volume and Open Interest 2,168 37,408 -7,585
30-Year T-Bonds(CBOT)
Jun18 180502 143~100 143~180 142~220 143~080 +0~030 284,733 821,854 +7,176
Sep18 180502 142~150 142~230 141~290 142~130 +0~030 1,338 8,431 +484
Dec18 180502 141~220 141~220 141~220 141~220 +0~030 0 4 +0
Total Volume and Open Interest 286,071 830,289 +7,660
10-Year T-Notes(CBOT)
Jun18 180502 119~145 119~180 119~080 119~165 +0~045 1,264,395 3,676,657 -5,595
Sep18 180502 119~040 119~070 118~290 119~050 +0~040 7,498 25,766 +2,066
Dec18 180502 119~010 119~010 119~010 119~010 +0~040 0 4 +0
Total Volume and Open Interest 1,271,893 3,702,427 -3,529
5-Year T-Notes(CBOT)
Jun18 180502 113~126 113~150 113~096 113~140 +0~026 829,756 3,660,688 +18,999
Sep18 180502 113~024 113~050 113~002 113~042 +0~026 2,474 31,537 +286
Dec18 180502 112~166 112~166 112~166 112~166 +0~026      
Total Volume and Open Interest 832,230 3,692,225 +19,285
2 Year T-Notes(CBOT)
Jun18 180502 106~000 106~006 105~306 106~004 +0~012 331,213 2,001,730 +20,111
Sep18 180502 105~244 105~256 105~244 105~256 +0~014 1,488 10,647 +766
Dec18 180502 105~156 105~156 105~156 105~156 +0~014      
Total Volume and Open Interest 332,701 2,012,377 +20,877
Eurodollars(CME)
Jun18 180502 97.635 97.640 97.620 97.625 -0.010 209,225 1,697,626 +6,458
Sep18 180502 97.505 97.510 97.490 97.500 -0.005 126,967 1,537,771 +564
Dec18 180502 97.350 97.350 97.330 97.345 unch 188,635 2,051,877 +4,673
Mar19 180502 97.230 97.240 97.210 97.235 +0.005 116,154 1,497,262 +1,223
Jun19 180502 97.130 97.140 97.105 97.130 +0.005 140,300 1,429,856 +9,740
Sep19 180502 97.060 97.070 97.035 97.065 +0.010 106,323 927,859 +2,864
Dec19 180502 97.005 97.010 96.975 97.005 +0.010 160,284 1,989,420 +14,794
Mar20 180502 96.985 96.985 96.950 96.985 +0.010 92,447 962,549 -1,964
Jun20 180502 96.970 96.975 96.935 96.970 +0.010 87,298 936,796 +2,688
Sep20 180502 96.960 96.965 96.930 96.960 +0.010 69,177 685,668 -7,391
Dec20 180502 96.935 96.945 96.905 96.940 +0.015 67,116 808,444 -9,669
Mar21 180502 96.940 96.945 96.910 96.945 +0.015 55,928 389,892 -3,643
Jun21 180502 96.940 96.950 96.905 96.945 +0.015 44,728 286,035 +8,699
Sep21 180502 96.935 96.945 96.905 96.940 +0.015 26,397 190,912 +360
Dec21 180502 96.920 96.935 96.895 96.925 +0.015 36,419 310,880 -5,098
Mar22 180502 96.915 96.930 96.890 96.925 +0.015 24,265 127,954 -137
Jun22 180502 96.910 96.925 96.880 96.920 +0.015 18,641 93,216 -402
Sep22 180502 96.905 96.920 96.875 96.915 +0.015 15,470 68,714 -437
Total Volume and Open Interest 1,666,411 16,600,465 +22,727
Ultra T-Bond(CBOT)
Jun18 180502 156~09 156~18 155~13 156~04 +0~02 143,883 971,042 +3,024
Sep18 180502 155~15 155~24 154~25 155~13 +0~02 135 14,750 +113
Dec18 180502 155~13 155~13 155~13 155~13 +0~02      
Total Volume and Open Interest 144,018 985,792 +3,137
Ultra 10-Yr T-Note(CBOT)
Jun18 180502 127~190 127~230 127~085 127~195 +0~040 132,611 536,643 +3,698
Sep18 180502 126~265 126~265 126~220 126~265 +0~025      
Dec18 180502 126~265 126~265 126~265 126~265 +0~025      
Total Volume and Open Interest 132,611 536,643 +3,698
30 Day Federal Funds(CBOT)
May18 180502 98.295 98.298 98.293 98.295 unch 24,750 210,244 +5,261
Jun18 180502 98.165 98.170 98.160 98.165 unch 9,756 199,586 +5,925
Jul18 180502 98.060 98.065 98.060 98.060 unch 21,121 320,806 -834
Aug18 180502 98.050 98.050 98.045 98.045 -0.005 9,273 193,025 -1,551
Sep18 180502 98.025 98.030 98.020 98.025 -0.005 5,240 86,619 +1,221
Oct18 180502 97.875 97.880 97.870 97.875 unch 20,550 226,876 +1,146
Total Volume and Open Interest 138,917 2,156,901 -315,320
Japanese Govt Bonds(SGX)
Jun18 180502 150.92 150.94 150.78 150.84 -0.07 512 16,660 +8
Sep18 180502 150.84 150.84 150.84 150.84 -0.07      
Dec18 180502 150.84 150.84 150.84 150.84 -0.07      
Total Volume and Open Interest 512 16,660 +8
Euro-Buxl(EUREX)
Jun18 180502 163.40 163.42 162.70 163.20 -0.34 44,618 278,200 +5,733
Sep18 180502 168.56 168.60 168.22 168.60 -0.40 89 16,430 -10
Dec18 180502 168.60 168.60 168.60 168.60 -0.40      
Total Volume and Open Interest 44,707 294,630 +5,723
Euro-Bund(EUREX)
Jun18 180502 158.68 158.70 158.44 158.59 -0.15 647,938 2,093,784 -3,344
Sep18 180502 158.56 158.56 158.21 158.35 -0.15 10,349 76,271 +873
Dec18 180502 155.89 155.89 155.89 155.89 -0.15 0 1 +0
Total Volume and Open Interest 658,287 2,170,056 -2,471
Euro-Bobl(EUREX)
Jun18 180502 131.01 131.02 130.90 130.95 -0.05 365,834 1,673,871 -10,155
Sep18 180502 130.59 130.59 130.35 130.35 -0.05 2,654 24,514 +2,003
Dec18 180502 130.35 130.35 130.35 130.35 -0.05      
Total Volume and Open Interest 368,488 1,698,385 -8,152
Euro-Schatz(EUREX)
Jun18 180502 111.93 111.93 111.89 111.90 -0.01 235,594 1,910,888 -2,767
Sep18 180502 111.76 111.76 111.76 111.76 -0.01 4,001 4,465 +47
Dec18 180502 111.76 111.76 111.76 111.76 -0.01      
Total Volume and Open Interest 239,595 1,915,353 -2,720
3-Mth Euribor(EUREX)
Jun18 180502 100.320 100.325 100.320 100.325 unch 198 5,398 +0
Sep18 180502 100.320 100.320 100.320 100.320 unch 101 3,775 +0
Dec18 180502 100.315 100.315 100.310 100.310 +0.005 100 13,116 +0
Total Volume and Open Interest 419 35,017 +0
Long Gilt(LIFFE)
Jun18 180502 122~09 122~10 121~26 121~29 -0~17 218,432 810,665 -867
Sep18 180502 121~04 121~04 120~30 120~30 -0~16 17 31 +1
Total Volume and Open Interest 218,449 810,696 -866
3-Mth Short Sterling(LIFFE)
Jun18 180502 99.26 99.26 99.25 99.25 -0.01 138,412 692,689 -1,816
Sep18 180502 99.17 99.17 99.14 99.15 -0.01 118,647 448,092 -17,923
Dec18 180502 99.08 99.10 99.05 99.07 -0.02 102,142 552,732 +4,660
Mar19 180502 99.01 99.02 98.97 98.98 -0.03 79,937 359,569 -449
Jun19 180502 98.93 98.94 98.88 98.90 -0.03 84,728 367,383 +3,662
Sep19 180502 98.85 98.86 98.81 98.82 -0.04 55,942 183,633 -3,885
Total Volume and Open Interest 879,262 3,790,612 -12,687
3-Mth Euribor(LIFFE)
Jun18 180502 100.325 100.330 100.325 100.330 +0.005 78,815 543,158 -4,299
Sep18 180502 100.315 100.320 100.315 100.320 unch 26,585 558,810 -3,199
Dec18 180502 100.300 100.310 100.300 100.305 unch 41,073 534,028 +4,738
Total Volume and Open Interest 627,678 5,127,572 +709
3-Mth Aus T-Bills(SFE)
Jun18 180502 98.03 98.05 98.02 98.03 unch 17,260 166,973 -4,752
Sep18 180502 98.03 98.05 98.02 98.03 unch 18,899 247,836 -3,377
Dec18 180502 97.98 98.00 97.97 97.98 unch 18,386 201,103 -4,471
Mar19 180502 97.90 97.93 97.89 97.90 -0.01 11,563 144,210 -1,271
Jun19 180502 97.82 97.85 97.81 97.82 unch 9,195 106,861 +426
Sep19 180502 97.75 97.76 97.73 97.74 -0.01 8,120 108,329 +997
Dec19 180502 97.68 97.69 97.66 97.67 -0.01 6,457 77,241 +2,404
Mar20 180502 97.61 97.62 97.60 97.60 -0.01 4,939 40,348 +2,364
Jun20 180502 97.56 97.56 97.53 97.53 -0.01 126 3,793 +22
Sep20 180502 97.48 97.48 97.48 97.48 -0.02 0 3,588 +0
Total Volume and Open Interest 95,060 1,102,483 -7,543
10-Year Aus T-Bonds(SFE)
Jun18 180502 97.23 97.24 97.18 97.19 -0.04 146,431 1,136,946 +6,425
Sep18 180502 97.19 97.19 97.19 97.19 -0.04 0 362 +0
Total Volume and Open Interest 146,431 1,137,308 +6,425
3-Year Aus T-Bonds(SFE)
Jun18 180502 97.78 97.80 97.76 97.77 -0.01 180,721 1,045,611 +27,133
Sep18 180502 97.76 97.76 97.76 97.76 -0.01      
Total Volume and Open Interest 180,721 1,045,611 +27,133
Gold(CMX)
Jun18 180502 1304.4 1314.9 1304.3 1305.6 -1.2 295,960 346,862 -8,009
Aug18 180502 1310.6 1320.9 1310.6 1311.8 -1.2 25,605 73,366 +15,480
Oct18 180502 1319.9 1326.1 1317.6 1318.0 -1.1 1,773 9,055 -30
Dec18 180502 1323.8 1333.1 1323.5 1324.4 -1.2 4,001 59,780 +247
Feb19 180502 1330.2 1334.6 1330.1 1330.7 -1.2 118 2,564 -16
Apr19 180502 1336.7 1345.4 1336.7 1337.1 -1.1 180 3,327 +139
Jun19 180502 1348.5 1349.5 1343.8 1343.8 -1.1 261 3,242 +140
Aug19 180502 1350.4 1350.4 1350.4 1350.4 -1.1 30 99 +19
Oct19 180502 1357.2 1357.2 1357.2 1357.2 -1.1 0 31 +0
Dec19 180502 1370.0 1370.0 1364.0 1364.0 -1.1 8 3,519 -2
Feb20 180502 1370.6 1370.6 1370.6 1370.6 -1.1      
Total Volume and Open Interest 327,985 503,700 +7,939
Silver(CMX)
May18 180502 1619.0 1645.0 1618.5 1629.1 +25.2 1,573 3,915 -907
Jul18 180502 1619.0 1656.5 1617.5 1637.5 +24.8 72,623 140,156 +3,648
Sep18 180502 1625.5 1664.0 1625.5 1645.9 +24.8 1,788 19,251 +216
Dec18 180502 1643.0 1676.0 1643.0 1659.3 +25.1 1,133 26,426 +137
Mar19 180502 1657.5 1675.5 1657.5 1672.6 +24.9 35 807 +15
May19 180502 1676.0 1682.6 1676.0 1682.6 +24.9 0 129 +0
Jul19 180502 1698.5 1699.0 1692.0 1692.1 +24.9 4 597 +0
Total Volume and Open Interest 78,083 193,383 +3,206
Platinum(NYMEX)
Jul18 180502 895.6 902.2 893.1 893.8 -0.4 15,428 74,772 +743
Oct18 180502 900.5 907.0 898.7 898.9 -0.3 404 4,908 +139
Jan19 180502 907.4 908.0 905.0 905.0 -0.8 16 77 +3
Apr19 180502 911.9 915.0 911.9 911.9 -0.8 0 1 +0
Total Volume and Open Interest 15,860 79,809 +871
Palladium(NYMEX)
Jun18 180502 938.95 966.60 938.65 960.15 +23.90 3,540 18,421 -304
Sep18 180502 936.95 962.35 936.95 956.20 +23.70 261 4,873 +144
Dec18 180502 926.10 964.00 926.00 952.95 +24.95 247 250 +4
Total Volume and Open Interest 4,048 23,552 -156
Copper(CMX)
May18 180502 303.25 305.85 302.80 304.75 +3.25 2,710 5,243 -1,687
Jul18 180502 305.10 308.80 304.75 306.85 +3.10 66,647 128,619 +879
Sep18 180502 307.00 310.70 306.75 308.85 +3.10 6,839 36,049 -102
Dec18 180502 311.65 313.20 310.55 311.35 +3.05 1,419 36,331 +107
Mar19 180502 314.30 315.25 312.55 313.50 +2.95 502 11,156 +79
Total Volume and Open Interest 79,349 239,923 -618
E-mini DJIA Index(CBOT)
Jun18 180502 24092 24136 23797 23825 -246 186,410 100,654 +201
Sep18 180502 24101 24139 23818 23837 -247 930 2,327 +2
Dec18 180502 24025 24143 23869 23874 -249 6 342 +6
Mar19 180502 24150 24150 23893 23893 -248 0 7 +0
Total Volume and Open Interest 187,346 103,330 +209
S & P 500(CME)
Jun18 180502 2645.10 2658.20 2624.90 2627.40 -24.80 2,587 72,252 +1,516
Sep18 180502 2631.70 2661.60 2631.70 2631.70 -24.90 0 9,027 +0
Dec18 180502 2635.20 2665.00 2635.20 2635.20 -24.80 0 300 +0
Mar19 180502 2641.00 2670.80 2641.00 2641.00 -24.80      
Total Volume and Open Interest 2,587 81,579 +1,516
S & P 500 E-Mini(CME)
Jun18 180502 2655.50 2658.50 2624.25 2627.50 -24.75 1,341,086 2,859,811 +6,801
Sep18 180502 2659.75 2662.75 2628.75 2631.75 -24.75 7,123 91,216 -2,571
Dec18 180502 2660.25 2665.75 2633.50 2635.25 -24.75 8 40,611 +1
Mar19 180502 2641.00 2669.00 2639.25 2641.00 -24.75 12 134 -10
Total Volume and Open Interest 1,348,229 2,991,772 +4,221
NASDAQ 100 E-Mini(CME)
Jun18 180502 6715.50 6729.50 6625.25 6633.50 -58.50 389,473 225,356 +3,416
Sep18 180502 6741.25 6750.75 6650.75 6657.25 -58.00 687 11,045 -16
Dec18 180502 6684.50 6772.00 6684.50 6684.50 -56.00 10 116 +2
Total Volume and Open Interest 390,170 236,524 +3,402
S&P Midcap 400(CME) e-Mini
Jun18 180502 1881.20 1891.30 1868.60 1875.80 -3.20 16,169 76,312 +134
Sep18 180502 1881.70 1893.90 1875.90 1881.70 -3.30 0 3 +0
Dec18 180502 1886.00 1886.00 1886.00 1886.00 -3.70      
Total Volume and Open Interest 16,169 76,315 +134
Volatility Index(CBOE)
May18 180502 16.25 16.70 15.70 16.63 +0.36 101,721 134,455 -12,807
Jun18 180502 16.45 16.80 16.10 16.77 +0.29 71,210 98,693 +9,812
Jul18 180502 16.85 17.20 16.56 17.13 +0.25 18,079 38,301 -699
Aug18 180502 17.03 17.31 16.75 17.28 +0.26 7,717 27,940 +635
Total Volume and Open Interest 203,965 366,370 -2,506
S & P 600(CME)
Jun18 180502 953.70 953.70 953.70 953.70 +1.70      
Sep18 180502 954.40 954.40 954.40 954.40 +1.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180502 1553.30 1568.10 1546.50 1552.20 -0.40 4,617 9,930 +277
Total Volume and Open Interest 4,617 9,930 +277
Nikkei 225(CME)
Jun18 180502 22595 22605 22410 22435 -125 5,524 44,228 +108
Sep18 180502 22535 22560 22430 22430 -125 0 20 +0
Total Volume and Open Interest 5,524 44,248 +108
Nikkei 225(SGX)
Jun18 180502 22505 22595 22420 22475 -30 25,071 150,458 -3,749
Sep18 180502 22435 22435 22435 22435 -35 0 678 +0
Dec18 180502 22295 22295 22295 22295 -30 0 3,461 +0
Total Volume and Open Interest 25,071 167,340 -3,749
Nikkei 225 Mini(JPX)
Jun18 180502 22505 22580 22420 22470 -30 786,654 391,325 -188,474
Sep18 180502 22460 22525 22370 22410 -40 8,796 11,048 -1,834
Dec18 180502 22295 22360 22210 22250 -50 368 2,850 -65
Total Volume and Open Interest 839,467 438,140 -196,741
Nikkei 225(JPX)
Jun18 180502 22510 22580 22420 22470 -30 54,043 314,797 -14,705
Sep18 180502 22470 22530 22370 22410 -40 377 10,554 +195
Dec18 180502 22210 22250 22210 22250 -50 32 46,472 -22
Total Volume and Open Interest 54,477 428,815 -14,640
Nikkei 225(CME) Yen
Jun18 180502 22585 22590 22400 22425 -115 18,895 65,900 -769
Sep18 180502 22460 22500 22370 22370 -115 0 11 +0
Dec18 180502 22175 22175 22175 22175 -110      
Total Volume and Open Interest 18,895 65,911 -769
Nikkei 225(CME) e-Mini Yen
Jun18 180502 22430 22430 22420 22430 -110 0 27 +0
Sep18 180502 22370 22370 22370 22370 -110      
Dec18 180502 22180 22180 22180 22180 -100      
Total Volume and Open Interest 0 27 +0
CAC 40(EURONEXT)
May18 180502 5472.0 5499.5 5466.0 5490.0 +17.0 55,024 310,615 -1,642
Jun18 180502 5412.5 5436.5 5407.5 5429.5 +17.0 312 33,307 +11
Jul18 180502 5421.0 5421.0 5421.0 5421.0 +17.0      
Total Volume and Open Interest 55,338 372,457 -1,631
Hang Seng Index(HKFE)
May18 180502 30674 30696 30392 30555 -110 214,712 108,713 +4,294
Jun18 180502 30573 30576 30289 30452 -107 295 10,966 -94
Total Volume and Open Interest 244,017 137,785 -5,015
DAX(EUREX)
Jun18 180502 12619.0 12843.5 12602.0 12821.0 +210.0 92,895 128,173 -3,671
Sep18 180502 12620.0 12822.0 12599.5 12806.5 +209.5 95 3,429 -7
Dec18 180502 12650.0 12807.0 12650.0 12793.0 +210.5 80 311 +65
Total Volume and Open Interest 93,070 131,913 -3,613
Mini-DAX(EUREX)
Jun18 180502 12616.0 12844.0 12605.0 12821.0 +210.0 28,352 12,497 -958
Sep18 180502 12623.0 12827.0 12610.0 12806.5 +209.5 35 556 -9
Dec18 180502 12730.0 12793.0 12730.0 12793.0 +210.5 0 17 +3
Total Volume and Open Interest 28,387 13,070 -964
DJ EuroSTOXX 50(EUREX)
Jun18 180502 3476 3500 3472 3497 +23 863,951 3,611,125 +12,431
Sep18 180502 3468 3489 3465 3487 +23 3,084 256,987 -2
Dec18 180502 3457 3473 3457 3470 +23 5 23,870 +1
Total Volume and Open Interest 867,040 3,891,982 +12,430
Swiss Market Index(EUREX)
Jun18 180502 8815 8846 8792 8826 -11 30,372 267,511 +2,005
Sep18 180502 8807 8807 8784 8797 -11 3 582 -1
Dec18 180502 8779 8779 8779 8779 -11 0 104 +0
Total Volume and Open Interest 30,375 268,197 +2,004
FT-SE 100(EURONEXT)
Jun18 180502 7492.00 7525.00 7471.00 7506.50 +36.00 118,902 622,485 -2,328
Sep18 180502 7448.00 7448.00 7438.50 7438.50 +36.00 115 5,880 +113
Dec18 180502 7405.00 7405.00 7403.00 7403.00 +36.50 1 1,371 -1
Total Volume and Open Interest 119,018 629,736 -2,216
SPI 200(SFE)
Jun18 180502 5997.0 6047.0 5977.0 6046.0 +53.0 45,456 284,936 +2,226
Sep18 180502 5932.0 5986.0 5932.0 5986.0 +52.0 1 2,659 -1
Dec18 180502 5976.0 5976.0 5976.0 5976.0 +52.0 0 3,182 +0
Total Volume and Open Interest 46,167 292,626 +2,896
FTSE MIB(ISE)
Jun18 180502 23625.00 23925.00 23610.00 23859.00 +261.00 20,592 55,198 +1,368
Sep18 180502 23520.00 23770.00 23520.00 23719.00 +258.00 69 88 +15
Dec18 180502 23594.00 23594.00 23594.00 23594.00 +260.00 0 7 +0
Total Volume and Open Interest 20,661 55,293 +1,383
KOSPI 200(KFE)
Jun18 180502 323.50 323.50 320.35 320.90 -1.90 223,718 238,840 +3,989
Sep18 180502 323.45 323.45 320.90 321.40 -1.70 178 14,958 +239
Dec18 180502 321.75 321.75 321.75 321.75 -2.20 10 38,905 +501
Total Volume and Open Interest 223,941 319,298 +4,989
GSCI(CME)
May18 180502 471.10 473.15 469.50 472.80 +1.65 798 14,584 -746
Jun18 180502 472.30 472.40 469.15 472.30 +1.60 750 750 +750
Jul18 180502 469.95 469.95 469.95 469.95 +1.60      
Total Volume and Open Interest 1,548 15,334 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

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