Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180503 1032.75 1043.25 1024.75 1043.25 +10.50 6,794 5,751 -2,185
Jul18 180503 1043.00 1055.50 1034.00 1053.25 +10.25 88,907 436,034 -6,043
Aug18 180503 1045.75 1058.00 1037.25 1056.25 +10.50 8,477 47,449 +823
Sep18 180503 1042.50 1054.25 1034.25 1052.25 +9.75 5,959 20,147 +969
Nov18 180503 1040.75 1051.75 1032.50 1049.50 +8.75 36,161 226,491 +498
Jan19 180503 1044.75 1055.25 1036.50 1053.50 +8.50 7,342 41,403 +1,438
Mar19 180503 1030.00 1038.00 1022.75 1037.00 +7.00 4,181 41,233 -20
May19 180503 1023.75 1034.00 1020.50 1032.75 +5.00 1,188 8,609 +79
Jul19 180503 1029.00 1039.00 1025.75 1038.00 +4.75 940 12,835 +378
Aug19 180503 1029.50 1034.50 1022.25 1034.50 +5.25 10 159 -3
Sep19 180503 1017.50 1017.50 1017.50 1017.50 +5.25 0 48 +0
Nov19 180503 997.00 1002.00 991.25 1000.75 +1.25 334 7,254 +8
Jan20 180503 1003.00 1003.00 1003.00 1003.00 +1.25 0 43 +0
Mar20 180503 998.25 998.25 998.25 998.25 +0.50 0 14 +0
Total Volume and Open Interest 160,293 847,595 -4,058
Soybean Meal(CBOT)
May18 180503 398.60 400.00 395.20 398.40 -1.60 1,823 3,650 -460
Jul18 180503 399.10 401.40 395.50 398.60 -2.10 73,303 263,363 +3,724
Aug18 180503 396.00 397.90 392.70 395.40 -2.00 17,764 45,546 +2,099
Sep18 180503 393.30 395.00 390.40 392.70 -2.10 9,913 34,868 +880
Oct18 180503 388.80 391.50 387.10 389.60 -1.90 4,966 29,377 -605
Dec18 180503 386.90 388.90 384.20 386.70 -1.90 21,681 92,723 +509
Jan19 180503 381.20 383.60 379.60 381.70 -1.90 3,558 15,042 -545
Mar19 180503 367.80 370.70 366.70 369.00 -1.70 3,077 15,692 -10
May19 180503 361.60 363.40 359.50 361.50 -2.90 711 8,207 -63
Jul19 180503 359.70 362.70 358.80 360.60 -2.70 1,313 4,634 -85
Total Volume and Open Interest 138,609 519,252 +5,414
Soybean Oil(CBOT)
May18 180503 30.36 30.62 30.20 30.58 +0.21 1,637 1,721 -864
Jul18 180503 30.60 30.85 30.38 30.81 +0.21 69,705 273,467 +6,139
Aug18 180503 30.75 30.96 30.49 30.93 +0.22 16,828 41,109 +1,020
Sep18 180503 30.87 31.12 30.65 31.09 +0.23 12,835 28,538 +74
Oct18 180503 30.99 31.26 30.79 31.23 +0.23 6,525 21,820 +280
Dec18 180503 31.33 31.61 31.14 31.57 +0.24 22,157 93,698 -1,279
Jan19 180503 31.65 31.87 31.42 31.84 +0.23 3,595 19,796 +441
Mar19 180503 31.93 32.17 31.75 32.14 +0.23 4,272 16,399 -391
May19 180503 32.31 32.50 32.06 32.47 +0.22 2,592 5,034 +817
Jul19 180503 32.51 32.83 32.36 32.79 +0.24 2,078 3,172 +487
Total Volume and Open Interest 144,160 509,165 +7,393
Canola(WCE)
May18 180503 527.6 527.6 527.6 527.6 -0.8 180 1,100 -380
Jul18 180503 528.9 530.0 525.5 528.1 -0.8 5,788 104,004 +49
Nov18 180503 517.4 519.0 516.9 518.9 unch 3,371 92,811 +355
Jan19 180503 523.2 523.4 522.0 523.2 -0.2 768 9,307 +132
Mar19 180503 525.6 526.0 524.6 526.0 +0.2 42 1,599 +14
Total Volume and Open Interest 10,154 209,169 +170
Corn(CBOT)
May18 180503 396.00 399.50 395.00 399.50 +3.50 7,499 5,562 -2,203
Jul18 180503 404.75 408.25 403.25 408.00 +3.00 251,745 830,311 +14,189
Sep18 180503 412.25 415.75 411.00 415.50 +2.75 88,573 248,623 +4,338
Dec18 180503 419.50 422.75 418.00 422.25 +2.50 130,262 448,270 +8,333
Mar19 180503 427.00 430.25 425.75 430.00 +2.50 20,528 95,806 +2,168
May19 180503 431.25 434.50 430.25 434.25 +2.25 3,288 23,056 +475
Jul19 180503 435.00 438.25 434.00 438.00 +2.25 9,179 48,372 +1,892
Sep19 180503 416.00 418.25 415.00 418.00 +1.00 440 8,245 +228
Dec19 180503 419.00 421.50 418.75 421.25 +1.25 5,219 39,072 +1,498
Mar20 180503 427.25 429.00 427.00 429.00 +1.00 83 1,211 +76
Total Volume and Open Interest 516,836 1,750,116 +30,993
Wheat(CBOT)
May18 180503 525.75 540.50 521.50 540.50 +14.75 549 559 -349
Jul18 180503 526.00 538.50 520.50 538.00 +11.25 116,477 246,935 +1,824
Sep18 180503 541.25 553.00 536.25 552.75 +10.50 31,550 79,379 +2,243
Dec18 180503 561.75 573.25 556.75 572.75 +10.00 32,848 88,532 +1,848
Mar19 180503 577.75 588.50 572.75 588.25 +9.50 5,501 28,837 +473
May19 180503 584.50 595.50 579.75 595.50 +9.50 2,172 5,169 +48
Total Volume and Open Interest 196,600 463,257 +8,147
Wheat(KCBT)
May18 180503 539.50 547.50 534.75 547.50 +11.75 982 861 -328
Jul18 180503 554.25 568.50 548.50 567.75 +12.50 33,445 134,244 +1,587
Sep18 180503 571.00 586.25 566.00 585.50 +13.00 9,909 49,567 +255
Dec18 180503 594.75 609.00 589.25 608.50 +13.00 7,525 41,841 +629
Mar19 180503 609.00 623.00 603.25 622.50 +12.50 1,912 17,128 +87
May19 180503 612.00 628.00 609.75 627.75 +11.50 898 1,615 +270
Jul19 180503 612.50 627.75 611.00 627.50 +11.00 738 3,957 +302
Total Volume and Open Interest 55,516 249,830 +2,863
Wheat(MGE)
May18 180503 628.50 631.25 628.00 631.25 +0.50 125 64 -278
Jul18 180503 622.00 630.75 617.25 630.00 +5.50 3,987 32,319 -256
Sep18 180503 628.75 637.00 623.75 636.50 +6.25 1,442 11,385 +291
Dec18 180503 637.00 649.00 637.00 648.25 +5.75 549 8,271 +225
Mar19 180503 650.00 659.00 650.00 659.00 +4.50 160 1,937 +48
May19 180503 659.75 666.00 659.75 666.00 +4.50 79 288 +47
Total Volume and Open Interest 6,367 54,548 +91
Oats(CBOT)
May18 180503 225.75 225.75 225.75 225.75 +0.25 20 21 -6
Jul18 180503 236.00 237.50 236.00 237.00 +1.00 331 4,885 -65
Sep18 180503 239.50 240.00 239.50 240.00 unch 5 224 +0
Dec18 180503 252.25 252.25 250.00 250.75 -0.25 23 835 +5
Total Volume and Open Interest 379 5,995 -66
Rough Rice(CBOT)
May18 180503 12.74 12.74 12.74 12.74 -0.01 2 2 -182
Jul18 180503 13.01 13.03 12.96 13.02 -0.01 244 6,574 -5
Sep18 180503 12.20 12.23 12.20 12.23 -0.02 19 2,511 +0
Nov18 180503 12.30 12.30 12.30 12.30 +0.10 2 54 +2
Total Volume and Open Interest 267 9,144 -185
Live Cattle(CME)
Jun18 180503 105.000 107.580 104.500 106.535 +1.685 42,073 138,709 -3,325
Aug18 180503 104.150 106.550 103.700 105.535 +1.555 25,368 98,014 +3,595
Oct18 180503 107.980 109.450 107.385 108.980 +1.180 12,922 57,080 +1,223
Dec18 180503 111.900 113.400 111.385 113.250 +1.320 6,414 35,283 +488
Feb19 180503 114.000 115.300 113.500 115.080 +1.000 1,784 12,493 +284
Apr19 180503 114.730 116.250 114.600 116.050 +0.900 373 4,366 +30
Total Volume and Open Interest 89,247 351,026 +2,394
Feeder Cattle(CME)
May18 180503 138.580 141.130 138.150 140.800 +2.170 3,209 6,910 -746
Aug18 180503 144.500 147.080 143.850 146.580 +2.130 10,884 23,067 +114
Sep18 180503 145.485 147.500 144.735 147.050 +1.670 2,573 4,785 +201
Oct18 180503 145.450 147.535 145.130 147.285 +1.485 1,724 4,791 -76
Nov18 180503 145.485 147.600 145.050 147.485 +1.800 720 2,161 +82
Jan19 180503 142.000 143.935 141.380 143.800 +1.865 265 1,986 +9
Mar19 180503 139.800 141.330 139.800 141.330 +1.750 74 108 +29
Total Volume and Open Interest 19,449 43,808 -387
Lean Hogs(CME)
May18 180503 67.000 68.135 67.000 67.080 +0.180 361 2,992 -66
Jun18 180503 73.800 75.430 73.430 73.500 unch 22,329 97,286 -2,040
Jul18 180503 76.330 77.680 75.635 75.680 -0.220 11,603 44,671 +1,300
Aug18 180503 76.050 77.300 75.500 75.550 -0.200 7,509 30,835 -1,337
Oct18 180503 63.735 64.850 63.130 63.180 -0.320 8,354 52,325 -1,695
Dec18 180503 58.400 59.500 58.150 58.235 -0.145 2,055 19,672 +99
Feb19 180503 63.250 64.050 62.985 63.050 -0.200 548 4,188 +145
Apr19 180503 67.330 67.975 67.080 67.100 -0.285 414 3,014 +105
Total Volume and Open Interest 53,211 255,180 -3,477
Class III Milk(CME)
Apr18 180501 14.51 14.51 14.50 14.51 +0.01 2 3,344 +0
May18 180503 15.22 15.23 15.08 15.12 -0.11 367 3,905 -50
Jun18 180503 15.67 15.70 15.56 15.59 -0.09 264 3,560 +93
Jul18 180503 16.03 16.04 15.95 15.96 -0.10 114 2,459 +80
Aug18 180503 16.36 16.36 16.28 16.30 -0.08 23 1,910 +5
Sep18 180503 16.58 16.58 16.48 16.52 -0.09 19 2,104 +10
Oct18 180503 16.54 16.60 16.52 16.57 -0.06 15 1,911 +9
Nov18 180503 16.44 16.46 16.38 16.40 -0.07 16 1,757 +6
Dec18 180503 16.34 16.35 16.30 16.33 -0.07 12 1,685 +9
Jan19 180503 16.00 16.00 16.00 16.00 -0.06 2 305 +0
Feb19 180503 15.94 15.94 15.91 15.93 -0.04 5 232 +0
Mar19 180503 15.85 15.87 15.85 15.87 -0.07 0 90 +0
Apr19 180503 15.69 15.75 15.69 15.70 -0.09 0 58 +0
Total Volume and Open Interest 837 20,293 -3,148
Cocoa(ICE)
May18 180503 2821 2863 2821 2863 +28 4 75 +0
Jul18 180503 2796 2847 2778 2841 +28 26,274 140,054 +3,251
Sep18 180503 2822 2868 2800 2863 +26 11,874 58,909 +1,907
Dec18 180503 2802 2851 2782 2846 +28 7,111 47,869 +344
Mar19 180503 2770 2822 2745 2817 +32 4,148 33,208 +893
May19 180503 2755 2807 2747 2806 +33 810 12,044 +187
Jul19 180503 2748 2798 2748 2798 +32 266 5,110 -30
Total Volume and Open Interest 51,555 308,518 +7,064
Coffee "C"(ICE)
May18 180503 122.45 122.45 122.20 122.20 +0.60 4 149 +3
Jul18 180503 123.75 125.40 123.65 124.35 +0.60 30,534 144,657 -869
Sep18 180503 126.10 127.65 126.05 126.70 +0.65 11,743 49,179 -483
Dec18 180503 129.25 131.05 129.25 130.10 +0.60 5,675 32,115 +1,040
Mar19 180503 132.95 134.50 132.95 133.50 +0.55 1,244 11,384 -98
May19 180503 135.30 136.70 135.30 135.80 +0.55 647 8,008 +64
Total Volume and Open Interest 50,385 253,078 -269
Orange Juice(ICE)
May18 180503 160.70 161.60 159.65 159.65 -0.30 408 381 -408
Jul18 180503 160.00 161.80 158.55 159.10 -1.15 1,517 10,018 -59
Sep18 180503 160.50 161.30 158.85 159.15 -1.20 221 1,259 +35
Nov18 180503 161.00 161.65 159.50 159.80 -1.10 116 1,020 +31
Jan19 180503 160.30 160.30 159.15 159.15 -0.65 12 118 +0
Mar19 180503 158.00 158.00 158.00 158.00 -0.35 11 32 -6
Total Volume and Open Interest 2,285 12,836 -407
Sugar #11(ICE)
Jul18 180503 11.70 11.78 11.60 11.69 -0.06 63,940 530,239 -5,259
Oct18 180503 11.96 12.00 11.87 11.95 -0.06 34,954 207,145 +192
Mar19 180503 13.05 13.10 12.96 13.05 -0.06 17,851 143,207 +973
May19 180503 13.24 13.35 13.16 13.32 -0.01 5,291 38,198 +1,434
Jul19 180503 13.39 13.50 13.32 13.48 +0.02 1,743 21,814 +663
Oct19 180503 13.57 13.73 13.52 13.72 +0.06 694 25,534 +226
Mar20 180503 14.22 14.39 14.19 14.37 +0.06 242 6,679 -103
May20 180503 14.21 14.36 14.19 14.36 +0.05 28 2,106 +1
Total Volume and Open Interest 124,788 977,547 -1,874
London Cocoa(LCE)
May18 180503 1872 1899 1862 1897 +16 1,819 42,872 -7,462
Jul18 180503 1915 1944 1894 1940 +11 10,163 76,626 -99
Sep18 180503 1955 1982 1937 1978 +10 4,821 43,928 +1,039
Dec18 180503 1951 1976 1933 1972 +10 2,861 57,633 +405
Mar19 180503 1929 1960 1915 1956 +14 4,238 44,504 -302
May19 180503 1923 1949 1920 1947 +12 497 14,137 +71
Jul19 180503 1919 1942 1917 1942 +12 161 8,549 -27
Total Volume and Open Interest 25,447 296,159 -5,568
London Sugar(LCE)
Aug18 180503 323.00 326.10 321.80 323.50 -0.30 5,127 51,765 +205
Oct18 180503 323.10 324.40 320.80 322.50 -1.00 1,836 22,650 +65
Dec18 180503 329.50 330.40 327.50 329.30 -0.90 393 9,528 +46
Mar19 180503 336.10 338.00 334.40 336.60 -0.80 189 5,791 +63
May19 180503 341.20 344.10 339.00 341.80 -0.60 62 2,791 +0
Total Volume and Open Interest 7,678 95,998 +379
Cotton(ICE)
May18 180503 84.75 84.85 84.45 84.45 -0.56 17 18 -17
Jul18 180503 84.70 85.12 83.83 84.50 -0.18 13,386 137,180 +1,334
Oct18 180503 81.30 81.30 81.30 81.30 +0.08 0 16 +0
Dec18 180503 79.38 79.67 79.20 79.59 +0.16 6,236 107,245 +662
Mar19 180503 78.94 79.13 78.73 79.09 +0.13 916 16,005 -140
May19 180503 79.02 79.04 78.63 79.02 +0.09 81 1,625 +3
Total Volume and Open Interest 20,744 270,245 +1,858
Lumber(CME)
May18 180503 592.0 594.9 582.9 583.5 -11.5 561 1,159 -324
Jul18 180503 570.1 576.0 565.1 566.5 -8.6 772 4,565 +56
Sep18 180503 552.0 559.3 548.8 549.9 -8.9 103 645 +50
Nov18 180503 524.8 529.7 519.7 520.0 -9.7 23 207 +7
Total Volume and Open Interest 1,478 6,712 -197
Crude Oil(NYM)
Jun18 180503 67.68 68.60 67.21 68.43 +0.50 694,771 519,550 -14,583
Jul18 180503 67.57 68.43 67.10 68.26 +0.49 167,985 284,639 +4,215
Aug18 180503 67.11 68.00 66.72 67.80 +0.45 55,481 144,325 +491
Sep18 180503 66.57 67.44 66.22 67.22 +0.40 49,491 242,210 -2,785
Oct18 180503 65.91 66.84 65.66 66.64 +0.41 36,237 119,735 +1,658
Nov18 180503 65.51 66.28 65.15 66.12 +0.43 24,064 89,783 -1,265
Dec18 180503 65.01 65.79 64.66 65.62 +0.44 80,626 290,206 +930
Jan19 180503 64.62 65.24 64.18 65.09 +0.44 11,007 107,407 -1,595
Feb19 180503 64.21 64.63 63.67 64.49 +0.43 4,484 61,134 +271
Mar19 180503 63.40 64.04 63.04 63.90 +0.43 7,060 77,628 +364
Apr19 180503 62.77 63.39 62.58 63.32 +0.43 1,963 32,908 +239
May19 180503 62.22 62.83 62.11 62.75 +0.42 1,193 30,783 -41
Jun19 180503 61.61 62.34 61.45 62.20 +0.40 17,367 146,394 -1,177
Jul19 180503 61.65 61.65 61.65 61.65 +0.41 1,591 27,831 -461
Aug19 180503 61.12 61.12 61.12 61.12 +0.40 1,518 25,002 +574
Sep19 180503 60.63 60.63 60.63 60.63 +0.40 2,323 36,853 +151
Total Volume and Open Interest 1,194,404 2,621,768 -13,295
e-miNY Crude Oil(NYM)
Jun18 180503 67.700 68.600 67.200 68.425 +0.500 14,970 2,347 -189
Jul18 180503 67.575 68.425 67.125 68.250 +0.475 366 429 +21
Aug18 180503 67.000 67.975 66.750 67.800 +0.450 76 157 +8
Sep18 180503 66.950 67.400 66.475 67.225 +0.400 5 64 +0
Oct18 180503 65.700 66.650 65.700 66.650 +0.425 0 26 +0
Nov18 180503 65.275 66.125 65.275 66.125 +0.425 3 110 +1
Dec18 180503 65.000 65.675 64.750 65.625 +0.450 10 168 +0
Jan19 180503 64.825 65.100 64.825 65.100 +0.450 0 73 +0
Feb19 180503 64.225 64.550 64.225 64.500 +0.450 2 40 +0
Mar19 180503 63.950 63.950 63.900 63.900 +0.425 0 28 +0
Total Volume and Open Interest 15,432 3,530 -159
NY Harbor ULSD(NYM)
Jun18 180503 211.39 212.68 210.11 211.27 -0.88 87,033 149,841 -1,894
Jul18 180503 210.85 212.04 209.35 210.72 -0.68 52,981 89,187 +8,868
Aug18 180503 210.16 211.76 209.00 210.56 -0.42 22,702 36,723 +264
Sep18 180503 210.31 211.71 208.96 210.66 -0.27 17,818 33,803 -2,850
Oct18 180503 210.24 211.74 208.99 210.73 -0.21 5,851 19,646 -282
Nov18 180503 210.88 211.70 208.95 210.79 -0.16 5,029 15,732 +570
Dec18 180503 210.03 211.47 208.75 210.59 -0.14 14,152 51,078 +359
Jan19 180503 210.77 211.43 208.82 210.62 -0.11 2,703 10,029 +65
Feb19 180503 209.48 211.08 208.54 210.33 -0.12 693 4,117 -57
Mar19 180503 208.47 210.16 207.65 209.43 -0.13 519 2,965 -20
Apr19 180503 206.83 208.51 206.07 207.88 -0.11 745 2,932 -115
May19 180503 205.75 207.06 205.15 206.91 -0.07 807 1,528 -8
Jun19 180503 206.49 206.96 204.51 206.33 -0.02 2,947 10,343 +1,453
Jul19 180503 206.10 206.10 206.10 206.10 +0.01 40 532 +5
Total Volume and Open Interest 214,440 436,160 +6,355
RBOB Gasoline(NYM)
Jun18 180503 207.11 209.36 205.29 208.75 +0.77 76,570 168,043 -3,462
Jul18 180503 207.19 209.29 205.47 208.75 +0.72 48,558 84,223 +4,023
Aug18 180503 206.17 208.31 204.64 207.78 +0.71 23,298 36,303 +1,117
Sep18 180503 204.45 206.37 202.89 205.87 +0.63 23,179 45,704 +1,406
Oct18 180503 191.81 193.34 189.99 192.91 +0.63 9,773 30,815 +426
Nov18 180503 187.97 189.42 186.19 189.04 +0.63 6,201 26,584 +673
Dec18 180503 184.91 186.59 183.42 186.20 +0.63 7,026 34,599 -22
Jan19 180503 184.72 185.41 182.31 185.03 +0.57 2,316 14,620 +509
Feb19 180503 182.91 185.37 182.42 185.01 +0.47 1,458 4,870 +74
Mar19 180503 185.63 186.34 183.51 185.99 +0.41 884 3,798 +70
Total Volume and Open Interest 200,911 460,125 +5,027
e-miNY RBOB Gasoline(NYM)
Jun18 180503 208.75 208.75 208.75 208.75 +0.77 1 1 +1
Jul18 180503 208.75 208.75 208.75 208.75 +0.72      
Aug18 180503 207.78 207.78 207.78 207.78 +0.71      
Sep18 180503 205.87 205.87 205.87 205.87 +0.63      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jun18 180503 2.759 2.773 2.700 2.726 -0.028 166,920 263,436 -24,391
Jul18 180503 2.795 2.810 2.739 2.759 -0.032 50,803 193,268 -1,825
Aug18 180503 2.803 2.815 2.745 2.764 -0.033 20,296 63,150 -240
Sep18 180503 2.787 2.798 2.730 2.747 -0.034 23,189 134,937 -2,849
Oct18 180503 2.799 2.810 2.742 2.758 -0.035 27,475 122,418 +1,949
Nov18 180503 2.844 2.856 2.791 2.805 -0.035 21,947 66,314 +2,866
Dec18 180503 2.954 2.963 2.903 2.916 -0.034 13,066 67,532 +683
Jan19 180503 3.031 3.044 2.986 2.998 -0.034 14,617 86,339 +1,063
Feb19 180503 3.004 3.010 2.952 2.965 -0.032 5,498 46,991 +90
Mar19 180503 2.888 2.900 2.848 2.860 -0.030 10,683 88,357 +655
Apr19 180503 2.593 2.600 2.564 2.575 -0.023 9,022 89,464 +916
May19 180503 2.558 2.565 2.533 2.545 -0.019 1,903 36,407 -155
Jun19 180503 2.589 2.595 2.565 2.578 -0.018 1,845 17,085 +259
Jul19 180503 2.625 2.630 2.601 2.613 -0.019 859 15,363 +237
Aug19 180503 2.616 2.618 2.608 2.618 -0.019 638 15,383 -102
Sep19 180503 2.617 2.617 2.594 2.605 -0.019 738 16,701 -31
Total Volume and Open Interest 373,404 1,421,698 -20,082
Brent Crude Oil(ICE)
Jul18 180503 73.07 74.09 72.47 73.62 +0.26 360,973 616,068 -31,974
Aug18 180503 72.69 73.64 72.13 73.22 +0.28 224,013 318,285 +12,292
Sep18 180503 72.04 73.05 71.62 72.65 +0.25 137,492 235,890 +1,812
Oct18 180503 71.59 72.41 71.12 72.08 +0.21 64,585 143,422 +2,826
Nov18 180503 71.03 71.95 70.66 71.60 +0.20 45,464 134,069 +1,201
Dec18 180503 70.63 71.47 70.20 71.12 +0.20 120,459 312,116 +12,988
Jan19 180503 70.37 70.94 69.79 70.66 +0.20 10,324 65,182 -43
Feb19 180503 69.70 70.41 69.34 70.20 +0.20 10,777 45,570 +425
Mar19 180503 69.47 69.99 68.90 69.73 +0.20 14,788 47,012 -212
Apr19 180503 68.78 69.28 68.78 69.28 +0.20 6,929 20,818 +1,662
May19 180503 68.14 68.81 68.14 68.81 +0.18 3,316 25,260 +491
Jun19 180503 68.06 68.57 67.62 68.35 +0.17 29,654 97,480 +434
Jul19 180503 67.96 67.96 67.96 67.96 +0.17 2,717 26,835 +1,520
Aug19 180503 67.53 67.53 67.53 67.53 +0.17 1,816 21,391 +885
Total Volume and Open Interest 1,093,886 2,550,782 +7,864
Gas Oil(ICE)
May18 180503 644.75 649.00 640.25 642.00 unch 63,823 117,656 -7,805
Jun18 180503 641.75 645.50 636.75 639.25 +1.00 107,208 223,305 -8,874
Jul18 180503 639.25 644.00 635.50 638.00 +1.75 58,328 127,238 -151
Aug18 180503 638.00 643.00 634.50 637.25 +1.75 20,501 54,648 -3,066
Sep18 180503 637.25 642.00 634.00 636.50 +1.75 15,755 62,283 -1,462
Oct18 180503 636.25 641.25 632.75 635.50 +1.75 12,428 55,739 -1,769
Nov18 180503 633.25 638.25 630.25 632.50 +1.75 5,313 24,604 +1,339
Dec18 180503 630.25 635.25 627.00 629.75 +2.00 27,180 100,735 +340
Jan19 180503 629.00 633.00 625.00 627.50 +2.00 3,330 25,741 +671
Feb19 180503 629.00 629.25 624.50 626.25 +2.25 2,101 21,804 +522
Total Volume and Open Interest 341,219 1,033,492 -17,546
Ethanol(CBOT)
Jun18 180503 1.455 1.494 1.455 1.486 +0.032 314 869 -18
Jul18 180503 1.470 1.494 1.470 1.491 +0.032 38 471 +17
Aug18 180503 1.502 1.502 1.502 1.502 +0.032 0 56 +0
Sep18 180503 1.505 1.506 1.505 1.505 +0.026 0 165 +0
Oct18 180503 1.500 1.500 1.500 1.500 +0.026 0 73 +0
Nov18 180503 1.490 1.490 1.490 1.490 +0.026 0 16 +0
Dec18 180503 1.482 1.482 1.482 1.482 +0.026 0 39 +0
Jan19 180503 1.487 1.487 1.487 1.487 +0.026      
Total Volume and Open Interest 384 1,842 -25
WTI Crude Oil(ICE)
Jun18 180503 67.69 68.60 67.23 68.43 +0.50 47,526 95,650 -1,742
Jul18 180503 67.47 68.44 67.11 68.26 +0.49 59,140 75,971 -1,367
Aug18 180503 67.06 68.00 66.73 67.80 +0.45 28,348 40,456 +421
Sep18 180503 66.53 67.44 66.23 67.22 +0.40 20,082 50,488 +1,841
Oct18 180503 65.92 66.85 65.67 66.64 +0.41 9,461 24,125 +613
Nov18 180503 65.89 66.25 65.17 66.12 +0.43 5,065 18,030 +1,404
Dec18 180503 65.19 65.80 64.67 65.62 +0.44 15,798 122,756 +994
Jan19 180503 64.50 65.25 64.26 65.09 +0.44 1,849 13,213 +747
Feb19 180503 63.91 64.52 63.71 64.49 +0.43 713 10,521 +462
Mar19 180503 63.90 63.90 63.90 63.90 +0.43 510 12,586 +52
Apr19 180503 63.32 63.32 63.32 63.32 +0.43 159 3,625 +16
May19 180503 62.75 62.75 62.75 62.75 +0.42 97 5,600 +26
Jun19 180503 61.99 62.20 61.54 62.20 +0.40 2,169 44,724 +16
Jul19 180503 61.65 61.65 61.65 61.65 +0.41 83 3,364 -7
Aug19 180503 61.12 61.12 61.12 61.12 +0.40 32 5,502 +0
Sep19 180503 60.63 60.63 60.63 60.63 +0.40 504 8,257 -150
Total Volume and Open Interest 198,369 649,875 +3,952
US Dollar Index(ICE)
Jun18 180503 92.590 92.600 92.185 92.250 -0.090 27,413 33,408 +2,317
Sep18 180503 92.150 92.150 91.745 91.795 -0.090 200 1,449 +32
Dec18 180503 91.490 91.510 91.340 91.340 -0.090 22 574 +5
Total Volume and Open Interest 27,635 35,440 +2,354
Australian Dollar(CME)
Jun18 180503 74.95 75.43 74.86 75.31 +0.21 102,087 142,323 +3,184
Sep18 180503 74.99 75.45 74.92 75.37 +0.21 183 1,234 +71
Dec18 180503 75.44 75.44 75.44 75.44 +0.22 4 416 +0
Total Volume and Open Interest 103,680 145,711 +3,556
British Pound(CME)
Jun18 180503 135.99 136.54 135.62 135.95 -0.36 132,035 189,077 +1,034
Sep18 180503 136.79 137.10 136.29 136.56 -0.36 136 2,696 -47
Dec18 180503 137.39 137.66 137.20 137.20 -0.35 6 524 +4
Total Volume and Open Interest 134,039 194,859 +904
Canadian Dollar(CME)
Jun18 180503 77.73 78.09 77.52 77.89 +0.02 84,860 113,919 -831
Sep18 180503 78.03 78.18 77.70 78.03 +0.01 261 3,344 +93
Dec18 180503 78.21 78.21 77.90 78.16 +0.01 334 3,580 +323
Mar19 180503 78.00 78.35 78.00 78.30 +0.01 8 99 +0
Total Volume and Open Interest 86,811 121,676 -304
Japanese Yen(CME)
Jun18 180503 91.26 92.04 91.25 91.81 +0.45 87,975 157,993 +3,592
Sep18 180503 91.95 92.60 91.87 92.41 +0.44 106 1,237 +37
Dec18 180503 92.69 93.08 92.69 93.08 +0.44 0 541 +0
Total Volume and Open Interest 88,676 160,337 +3,617
Swiss Franc(CME)
Jun18 180503 100.45 100.79 100.34 100.59 -0.08 19,704 84,023 +1,112
Sep18 180503 101.27 101.64 101.23 101.42 -0.09 76 150 +48
Dec18 180503 102.31 102.31 102.19 102.31 -0.09 0 41 +0
Total Volume and Open Interest 19,780 84,228 +1,160
EuroFX(CME)
Jun18 180503 119.94 120.45 119.85 120.29 +0.04 188,349 497,411 +3,714
Sep18 180503 120.80 121.30 120.75 121.16 +0.03 524 4,842 +102
Dec18 180503 121.84 122.23 121.70 122.09 +0.02 49 3,677 +15
Total Volume and Open Interest 192,117 509,659 +4,151
Mexican Peso(CME)
May18 180503 523.25 523.25 523.25 523.25 -0.75      
Jun18 180503 519.75 524.00 517.25 520.25 -0.88 44,935 215,320 +32
Total Volume and Open Interest 44,942 216,905 +26
Brazilian Real(CME)
Jun18 180503 281.35 283.15 279.55 282.75 +1.30 318 37,379 +164
Jul18 180503 280.20 282.20 279.10 282.15 +1.40 52 143 +3
Aug18 180503 281.35 281.35 281.35 281.35 +1.35      
Sep18 180503 280.70 280.70 280.70 280.70 +1.30      
Total Volume and Open Interest 370 37,575 +167
30-Year T-Bonds(CBOT)
Jun18 180503 143~030 143~300 142~290 143~180 +0~100 252,822 830,054 +8,200
Sep18 180503 142~100 143~030 142~030 142~230 +0~100 1,756 8,748 +317
Dec18 180503 142~000 142~000 142~000 142~000 +0~100 0 4 +0
Total Volume and Open Interest 254,578 838,806 +8,517
10-Year T-Notes(CBOT)
Jun18 180503 119~165 119~265 119~140 119~220 +0~055 921,986 3,663,933 -12,724
Sep18 180503 119~045 119~155 119~035 119~110 +0~060 4,545 27,667 +1,901
Dec18 180503 119~070 119~070 119~070 119~070 +0~060 0 4 +0
Total Volume and Open Interest 926,531 3,691,604 -10,823
5-Year T-Notes(CBOT)
Jun18 180503 113~146 113~202 113~140 113~170 +0~030 564,493 3,652,786 -7,902
Sep18 180503 113~080 113~104 113~070 113~074 +0~032 6,128 32,879 +1,342
Dec18 180503 112~200 112~200 112~200 112~200 +0~032      
Total Volume and Open Interest 570,621 3,685,665 -6,560
2 Year T-Notes(CBOT)
Jun18 180503 106~006 106~024 106~002 106~014 +0~010 230,749 1,986,816 -14,914
Sep18 180503 105~264 105~274 105~262 105~266 +0~010 547 10,932 +285
Dec18 180503 105~166 105~166 105~166 105~166 +0~010      
Total Volume and Open Interest 231,296 1,997,748 -14,629
Eurodollars(CME)
Jun18 180503 97.630 97.635 97.625 97.630 +0.005 204,318 1,684,963 -12,663
Sep18 180503 97.500 97.515 97.495 97.510 +0.010 162,888 1,547,453 +9,682
Dec18 180503 97.350 97.365 97.345 97.360 +0.015 196,964 2,050,067 -1,810
Mar19 180503 97.240 97.265 97.235 97.255 +0.020 133,676 1,502,660 +5,398
Jun19 180503 97.140 97.170 97.135 97.155 +0.025 163,674 1,436,719 +6,863
Sep19 180503 97.070 97.105 97.070 97.090 +0.025 169,249 934,586 +6,727
Dec19 180503 97.005 97.045 97.005 97.035 +0.030 159,298 1,988,853 -567
Mar20 180503 96.990 97.030 96.985 97.015 +0.030 108,096 965,854 +3,305
Jun20 180503 96.975 97.015 96.970 97.000 +0.030 80,107 950,837 +14,041
Sep20 180503 96.965 97.010 96.960 96.990 +0.030 87,182 694,761 +9,093
Dec20 180503 96.945 96.995 96.935 96.970 +0.030 79,228 808,553 +109
Mar21 180503 96.945 96.990 96.940 96.970 +0.025 52,655 387,567 -2,325
Jun21 180503 96.940 96.990 96.940 96.965 +0.020 33,383 292,606 +6,571
Sep21 180503 96.940 96.985 96.935 96.960 +0.020 24,798 189,163 -1,749
Dec21 180503 96.920 96.970 96.920 96.945 +0.020 21,957 310,129 -751
Mar22 180503 96.920 96.965 96.915 96.940 +0.015 18,147 128,011 +57
Jun22 180503 96.905 96.955 96.905 96.935 +0.015 13,078 92,010 -1,206
Sep22 180503 96.905 96.950 96.900 96.930 +0.015 11,510 68,336 -378
Total Volume and Open Interest 1,780,644 16,640,727 +40,262
Ultra T-Bond(CBOT)
Jun18 180503 155~26 157~02 155~17 156~16 +0~12 89,432 969,911 -1,131
Sep18 180503 155~23 156~09 154~29 155~25 +0~12 5 14,753 +3
Dec18 180503 155~25 155~25 155~25 155~25 +0~12      
Total Volume and Open Interest 89,437 984,664 -1,128
Ultra 10-Yr T-Note(CBOT)
Jun18 180503 127~185 128~010 127~150 127~265 +0~070 102,801 531,857 -4,786
Sep18 180503 127~015 127~055 126~250 127~015 +0~070      
Dec18 180503 127~015 127~015 127~015 127~015 +0~070      
Total Volume and Open Interest 102,801 531,857 -4,786
30 Day Federal Funds(CBOT)
May18 180503 98.298 98.300 98.298 98.298 +0.003 15,850 209,606 -638
Jun18 180503 98.165 98.175 98.165 98.170 +0.005 10,408 200,636 +1,050
Jul18 180503 98.060 98.070 98.060 98.070 +0.010 17,755 322,879 +2,073
Aug18 180503 98.050 98.055 98.050 98.055 +0.010 13,167 194,863 +1,838
Sep18 180503 98.025 98.035 98.025 98.035 +0.010 8,885 92,163 +5,544
Oct18 180503 97.875 97.890 97.875 97.890 +0.015 22,179 225,420 -1,456
Total Volume and Open Interest 151,642 2,172,516 +15,615
Japanese Govt Bonds(SGX)
Jun18 180503 150.84 150.91 150.80 150.91 +0.07 3,167 17,995 +1,335
Sep18 180503 150.91 150.91 150.91 150.91 +0.07      
Dec18 180503 150.91 150.91 150.91 150.91 +0.07      
Total Volume and Open Interest 3,167 17,995 +1,335
Euro-Buxl(EUREX)
Jun18 180503 163.28 164.40 162.76 164.18 +0.98 45,443 278,927 +727
Sep18 180503 169.72 169.72 169.72 169.72 +1.12 0 16,512 +82
Dec18 180503 169.72 169.72 169.72 169.72 +1.12      
Total Volume and Open Interest 45,443 295,439 +809
Euro-Bund(EUREX)
Jun18 180503 158.65 159.35 158.43 159.26 +0.67 606,831 2,085,627 -8,157
Sep18 180503 158.32 159.11 158.19 159.06 +0.71 5,593 81,967 +5,696
Dec18 180503 156.56 156.56 156.56 156.56 +0.67 0 1 +0
Total Volume and Open Interest 612,424 2,167,595 -2,461
Euro-Bobl(EUREX)
Jun18 180503 130.97 131.25 130.88 131.21 +0.26 326,317 1,706,111 +32,240
Sep18 180503 130.51 130.63 130.51 130.62 +0.27 2,402 27,743 +3,229
Dec18 180503 130.62 130.62 130.62 130.62 +0.27      
Total Volume and Open Interest 328,719 1,733,854 +35,469
Euro-Schatz(EUREX)
Jun18 180503 111.90 111.93 111.89 111.93 +0.03 234,989 1,965,678 +54,790
Sep18 180503 111.79 111.79 111.79 111.79 +0.03 182 4,465 +0
Dec18 180503 111.79 111.79 111.79 111.79 +0.03      
Total Volume and Open Interest 235,171 1,970,143 +54,790
3-Mth Euribor(EUREX)
Jun18 180503 100.325 100.330 100.325 100.330 +0.005 0 5,789 +391
Sep18 180503 100.330 100.330 100.320 100.320 unch 0 3,775 +0
Dec18 180503 100.305 100.305 100.305 100.305 -0.005 0 13,215 +99
Total Volume and Open Interest 0 35,507 +490
Long Gilt(LIFFE)
Jun18 180503 121~30 122~24 121~22 122~19 +0~21 218,432 810,665 +0
Sep18 180503 120~31 121~22 120~26 121~20 +0~22 17 31 +0
Total Volume and Open Interest 218,449 810,696 +0
3-Mth Short Sterling(LIFFE)
Jun18 180503 99.25 99.29 99.24 99.29 +0.04 138,412 692,689 +0
Sep18 180503 99.15 99.20 99.14 99.19 +0.04 118,647 448,092 +0
Dec18 180503 99.06 99.12 99.05 99.11 +0.04 102,142 552,732 +0
Mar19 180503 98.98 99.04 98.97 99.03 +0.05 79,937 359,569 +0
Jun19 180503 98.89 98.97 98.88 98.96 +0.06 84,728 367,383 +0
Sep19 180503 98.82 98.90 98.81 98.89 +0.07 55,942 183,633 +0
Total Volume and Open Interest 879,262 3,790,612 +0
3-Mth Euribor(LIFFE)
Jun18 180503 100.330 100.330 100.325 100.325 -0.005 0 544,323 +1,165
Sep18 180503 100.320 100.320 100.315 100.315 -0.005 0 555,228 -3,582
Dec18 180503 100.305 100.310 100.305 100.305 unch 0 537,779 +3,751
Total Volume and Open Interest 0 5,140,902 +13,330
3-Mth Aus T-Bills(SFE)
Jun18 180503 98.03 98.03 98.02 98.03 unch 9,064 166,151 -822
Sep18 180503 98.02 98.03 98.01 98.02 -0.01 32,073 254,256 +6,420
Dec18 180503 97.97 97.98 97.96 97.97 -0.01 20,643 199,694 -1,409
Mar19 180503 97.89 97.91 97.88 97.90 unch 21,737 146,254 +2,044
Jun19 180503 97.81 97.83 97.80 97.82 unch 13,069 107,904 +1,043
Sep19 180503 97.73 97.75 97.73 97.74 unch 10,724 108,807 +478
Dec19 180503 97.66 97.67 97.65 97.67 unch 9,431 80,631 +3,390
Mar20 180503 97.59 97.61 97.59 97.60 unch 6,068 43,223 +2,875
Jun20 180503 97.53 97.54 97.53 97.53 unch 92 3,874 +81
Sep20 180503 97.48 97.48 97.48 97.48 unch 1 3,589 +1
Total Volume and Open Interest 123,167 1,116,739 +14,256
10-Year Aus T-Bonds(SFE)
Jun18 180503 97.18 97.20 97.17 97.18 -0.01 129,457 1,142,016 +5,070
Sep18 180503 97.18 97.18 97.18 97.18 -0.01 0 362 +0
Total Volume and Open Interest 129,457 1,142,378 +5,070
3-Year Aus T-Bonds(SFE)
Jun18 180503 97.76 97.78 97.75 97.76 -0.00 151,320 1,042,972 -2,639
Sep18 180503 97.75 97.75 97.75 97.75 -0.01      
Total Volume and Open Interest 151,320 1,042,972 -2,639
Gold(CMX)
Jun18 180503 1305.5 1319.0 1305.2 1312.7 +7.1 283,431 345,652 -1,210
Aug18 180503 1312.0 1325.2 1312.0 1319.0 +7.2 12,148 77,329 +3,963
Oct18 180503 1319.3 1330.9 1319.0 1325.1 +7.1 1,424 9,268 +213
Dec18 180503 1325.4 1337.4 1325.4 1331.6 +7.2 3,075 60,628 +848
Feb19 180503 1339.7 1339.7 1337.3 1337.9 +7.2 126 2,579 +15
Apr19 180503 1344.1 1349.7 1344.1 1344.2 +7.1 28 3,325 -2
Jun19 180503 1350.9 1350.9 1350.9 1350.9 +7.1 222 3,338 +96
Aug19 180503 1357.5 1357.5 1357.5 1357.5 +7.1 17 92 -7
Oct19 180503 1364.3 1364.3 1364.3 1364.3 +7.1 0 31 +0
Dec19 180503 1370.0 1374.2 1370.0 1371.1 +7.1 172 3,671 +152
Feb20 180503 1377.7 1377.7 1377.7 1377.7 +7.1      
Total Volume and Open Interest 300,675 507,756 +4,056
Silver(CMX)
May18 180503 1637.0 1653.0 1630.5 1636.2 +7.1 1,407 1,882 -2,033
Jul18 180503 1640.5 1662.0 1638.5 1644.7 +7.2 83,167 142,881 +2,725
Sep18 180503 1648.5 1670.0 1647.5 1653.2 +7.3 2,343 19,683 +432
Dec18 180503 1665.0 1683.0 1663.0 1666.6 +7.3 1,411 26,382 -44
Mar19 180503 1680.0 1696.0 1679.5 1679.9 +7.3 98 896 +89
May19 180503 1689.9 1689.9 1689.9 1689.9 +7.3 0 129 +0
Jul19 180503 1701.5 1701.5 1699.4 1699.4 +7.3 0 597 +0
Total Volume and Open Interest 88,875 194,685 +1,302
Platinum(NYMEX)
Jul18 180503 896.7 907.6 895.1 904.0 +10.2 18,581 75,454 +682
Oct18 180503 901.5 912.5 901.5 908.9 +10.0 309 5,055 +147
Jan19 180503 908.2 915.1 908.2 915.0 +10.0 12 78 +1
Apr19 180503 921.9 921.9 921.9 921.9 +10.0 0 1 +0
Total Volume and Open Interest 18,905 80,633 +824
Palladium(NYMEX)
Jun18 180503 955.20 967.60 954.85 958.70 -1.45 4,319 17,281 -1,140
Sep18 180503 956.95 963.65 951.45 955.05 -1.15 915 5,616 +743
Dec18 180503 942.20 956.65 941.30 951.35 -1.60 104 250 +0
Total Volume and Open Interest 5,338 23,155 -397
Copper(CMX)
May18 180503 304.45 309.60 304.10 305.90 +1.15 1,485 4,109 -1,134
Jul18 180503 306.35 312.15 305.65 308.05 +1.20 97,579 134,292 +5,673
Sep18 180503 308.35 314.10 307.70 310.05 +1.20 11,439 34,369 -1,680
Dec18 180503 310.80 316.50 310.70 312.60 +1.25 4,485 36,200 -131
Mar19 180503 316.80 318.60 313.15 314.90 +1.40 1,283 11,356 +200
Total Volume and Open Interest 118,163 243,337 +3,414
E-mini DJIA Index(CBOT)
Jun18 180503 23820 23940 23467 23910 +85 215,013 101,223 +569
Sep18 180503 23760 23950 23490 23923 +86 233 2,308 -19
Dec18 180503 23895 23956 23535 23956 +82 2 340 -2
Mar19 180503 23984 23984 23984 23984 +91 0 7 +0
Total Volume and Open Interest 215,248 103,878 +548
S & P 500(CME)
Jun18 180503 2630.00 2636.00 2591.80 2631.80 +4.40 2,186 72,574 +322
Sep18 180503 2635.90 2635.90 2598.70 2635.90 +4.20 0 9,027 +0
Dec18 180503 2639.80 2639.80 2602.20 2639.80 +4.60 0 300 +0
Mar19 180503 2646.20 2646.20 2608.00 2646.20 +5.20      
Total Volume and Open Interest 2,186 81,901 +322
S & P 500 E-Mini(CME)
Jun18 180503 2626.75 2636.25 2591.25 2631.75 +4.25 1,323,628 2,860,955 +1,144
Sep18 180503 2630.75 2640.00 2595.75 2636.00 +4.25 3,416 90,865 -351
Dec18 180503 2635.25 2643.25 2599.50 2639.75 +4.50 87 40,982 +371
Mar19 180503 2633.00 2646.25 2612.75 2646.25 +5.25 0 1,810 +1,676
Total Volume and Open Interest 1,327,131 2,994,612 +2,840
NASDAQ 100 E-Mini(CME)
Jun18 180503 6630.75 6671.50 6538.00 6664.50 +31.00 360,806 228,152 +2,796
Sep18 180503 6659.00 6692.50 6563.25 6688.25 +31.00 531 10,968 -77
Dec18 180503 6670.00 6712.75 6590.50 6712.75 +28.25 13 121 +5
Total Volume and Open Interest 361,350 239,248 +2,724
S&P Midcap 400(CME) e-Mini
Jun18 180503 1870.10 1879.20 1850.10 1872.30 -3.50 15,086 75,894 -418
Sep18 180503 1878.10 1878.10 1856.80 1878.10 -3.60 1 4 +1
Dec18 180503 1881.70 1881.70 1881.70 1881.70 -4.30      
Total Volume and Open Interest 15,087 75,898 -417
Volatility Index(CBOE)
May18 180503 16.60 18.00 16.25 16.52 -0.11 97,886 130,263 -4,192
Jun18 180503 16.70 17.60 16.50 16.52 -0.25 68,047 105,231 +6,538
Jul18 180503 17.10 17.75 16.85 16.93 -0.20 16,811 40,231 +1,930
Aug18 180503 17.25 17.80 17.05 17.10 -0.18 4,732 27,972 +32
Total Volume and Open Interest 194,583 372,067 +5,697
S & P 600(CME)
Jun18 180503 947.70 947.70 947.70 947.70 -6.00      
Sep18 180503 948.40 948.40 948.40 948.40 -6.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180503 1553.00 1557.50 1531.10 1551.20 -1.00 4,608 9,978 +48
Total Volume and Open Interest 4,608 9,978 +48
Nikkei 225(CME)
Jun18 180503 22425 22425 22105 22360 -75 5,569 44,192 -36
Sep18 180503 22340 22380 22110 22360 -70 4 21 +1
Total Volume and Open Interest 5,573 44,213 -35
Nikkei 225(SGX)
Jun18 180503 22470 22510 22305 22325 -150 49,126 153,623 +3,165
Sep18 180503 22285 22285 22285 22285 -150 201 679 +1
Dec18 180503 22145 22145 22145 22145 -150 0 3,461 +0
Total Volume and Open Interest 49,327 170,506 +3,166
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 180503 22410 22415 22090 22350 -75 22,254 66,318 +418
Sep18 180503 22280 22315 22050 22295 -75 1 10 -1
Dec18 180503 22100 22100 22100 22100 -75      
Total Volume and Open Interest 22,255 66,328 +417
Nikkei 225(CME) e-Mini Yen
Jun18 180503 22350 22350 22110 22350 -80 2 28 +1
Sep18 180503 22300 22300 22300 22300 -70      
Dec18 180503 22100 22100 22100 22100 -80      
Total Volume and Open Interest 2 28 +1
CAC 40(EURONEXT)
May18 180503 5492.0 5500.0 5461.5 5474.0 -16.0 56,030 315,172 +4,557
Jun18 180503 5424.0 5434.5 5404.0 5413.5 -16.0 262 33,393 +86
Jul18 180503 5405.0 5405.0 5405.0 5405.0 -16.0      
Total Volume and Open Interest 56,292 377,100 +4,643
Hang Seng Index(HKFE)
May18 180503 30567 30589 29901 30056 -499 153,389 114,823 +6,110
Jun18 180503 30459 30460 29795 29946 -506 458 11,000 +34
Total Volume and Open Interest 153,921 133,394 -4,391
DAX(EUREX)
Jun18 180503 12794.0 12815.0 12678.0 12703.0 -118.0 70,460 142,231 +14,058
Sep18 180503 12758.0 12778.0 12670.0 12688.5 -118.0 67 3,509 +80
Dec18 180503 12775.0 12778.5 12675.5 12675.5 -117.5 175 341 +30
Total Volume and Open Interest 70,702 146,081 +14,168
Mini-DAX(EUREX)
Jun18 180503 12796.0 12814.0 12678.0 12703.0 -118.0 19,944 15,254 +2,757
Sep18 180503 12757.0 12776.0 12671.0 12688.5 -118.0 7 594 +38
Dec18 180503 12762.0 12762.0 12675.5 12675.5 -117.5 4 14 -3
Total Volume and Open Interest 19,955 15,862 +2,792
DJ EuroSTOXX 50(EUREX)
Jun18 180503 3491 3496 3469 3472 -25 784,515 3,631,485 +20,360
Sep18 180503 3481 3483 3461 3462 -25 25 257,412 +425
Dec18 180503 3463 3463 3445 3445 -25 2 23,870 +0
Total Volume and Open Interest 784,542 3,912,767 +20,785
Swiss Market Index(EUREX)
Jun18 180503 8802 8872 8784 8795 -31 33,900 270,161 +2,650
Sep18 180503 8839 8839 8760 8765 -32 16 574 -8
Dec18 180503 8748 8748 8748 8748 -31 0 104 +0
Total Volume and Open Interest 33,916 270,839 +2,642
FT-SE 100(EURONEXT)
Jun18 180503 7492.50 7511.00 7446.00 7460.50 -46.00 118,902 622,485 +0
Sep18 180503 7423.00 7424.50 7382.00 7392.50 -46.00 115 5,880 +0
Dec18 180503 7356.00 7356.00 7356.00 7356.00 -47.00 1 1,371 +0
Total Volume and Open Interest 119,018 629,736 +0
SPI 200(SFE)
Jun18 180503 6049.0 6093.0 6041.0 6080.0 +34.0 39,063 289,818 +4,882
Sep18 180503 5998.0 6021.0 5998.0 6021.0 +35.0 15 2,672 +13
Dec18 180503 6011.0 6011.0 6011.0 6011.0 +35.0 0 3,182 +0
Total Volume and Open Interest 39,088 297,522 +4,896
FTSE MIB(ISE)
Jun18 180503 23825.00 23885.00 23630.00 23675.00 -184.00 17,707 58,025 +2,827
Sep18 180503 23700.00 23750.00 23495.00 23533.00 -186.00 19 83 -5
Dec18 180503 23438.00 23438.00 23438.00 23438.00 -156.00 0 7 +0
Total Volume and Open Interest 17,726 58,115 +2,822
KOSPI 200(KFE)
Jun18 180503 321.05 321.70 318.60 319.15 -1.75 128,278 237,928 -912
Sep18 180503 321.75 321.90 319.10 319.60 -1.80 153 14,993 +35
Dec18 180503 320.40 320.75 320.40 320.45 -1.30 3 38,905 +0
Total Volume and Open Interest 128,455 318,412 -886
GSCI(CME)
May18 180503 471.10 475.40 469.95 474.95 +2.15 155 14,697 +113
Jun18 180503 474.50 474.50 469.65 474.50 +2.20 0 750 +0
Jul18 180503 472.15 472.15 472.15 472.15 +2.20      
Total Volume and Open Interest 155 15,447 +113
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