Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 04, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180504 1038.50 1039.00 1027.00 1027.25 -16.00 5,489 3,561 -2,190
Jul18 180504 1052.75 1052.75 1036.25 1036.75 -16.50 103,720 431,846 -4,188
Aug18 180504 1055.25 1055.25 1039.75 1040.00 -16.25 18,022 48,772 +1,323
Sep18 180504 1051.25 1051.25 1037.25 1038.25 -14.00 5,588 20,090 -57
Nov18 180504 1048.50 1048.75 1035.50 1037.25 -12.25 41,305 227,515 +1,024
Jan19 180504 1052.00 1052.25 1039.75 1041.00 -12.50 8,286 43,283 +1,880
Mar19 180504 1033.25 1035.50 1025.50 1027.75 -9.25 7,288 42,889 +1,656
May19 180504 1029.50 1031.25 1023.25 1026.25 -6.50 3,729 9,284 +675
Jul19 180504 1034.50 1036.00 1028.75 1031.75 -6.25 1,737 13,163 +328
Aug19 180504 1030.25 1030.50 1025.50 1028.25 -6.25 19 167 +8
Sep19 180504 1011.25 1011.25 1011.25 1011.25 -6.25 0 48 +0
Nov19 180504 996.50 1001.00 994.00 997.00 -3.75 425 7,233 -21
Jan20 180504 1000.50 1000.50 1000.50 1000.50 -2.50 0 43 +0
Mar20 180504 995.00 995.00 995.00 995.00 -3.25 0 14 +0
Total Volume and Open Interest 195,608 848,033 +438
Soybean Meal(CBOT)
May18 180504 398.40 398.40 391.80 394.40 -4.00 1,962 2,490 -1,160
Jul18 180504 398.60 399.00 391.60 393.70 -4.90 66,977 260,286 -3,077
Aug18 180504 395.40 396.00 389.10 390.40 -5.00 18,367 46,936 +1,390
Sep18 180504 392.80 393.00 387.10 387.70 -5.00 10,370 34,715 -153
Oct18 180504 389.70 389.70 384.00 384.60 -5.00 5,884 29,316 -61
Dec18 180504 386.30 387.40 381.50 382.00 -4.70 23,251 93,089 +366
Jan19 180504 381.30 382.60 377.10 377.50 -4.20 3,467 15,410 +368
Mar19 180504 366.90 368.80 365.10 366.10 -2.90 2,741 16,398 +706
May19 180504 361.50 362.00 358.90 360.10 -1.40 752 8,449 +242
Jul19 180504 360.10 361.50 358.40 359.20 -1.40 203 4,616 -18
Total Volume and Open Interest 134,225 517,885 -1,367
Soybean Oil(CBOT)
May18 180504 30.35 30.66 30.31 30.56 -0.02 1,430 1,507 -214
Jul18 180504 30.75 30.94 30.52 30.77 -0.04 66,243 275,546 +2,079
Aug18 180504 30.93 31.06 30.65 30.88 -0.05 8,685 42,487 +1,378
Sep18 180504 31.09 31.20 30.81 31.03 -0.06 7,865 28,832 +294
Oct18 180504 31.13 31.34 30.96 31.17 -0.06 3,416 22,357 +537
Dec18 180504 31.46 31.70 31.30 31.52 -0.05 16,490 94,473 +775
Jan19 180504 31.73 31.95 31.57 31.79 -0.05 3,133 20,239 +443
Mar19 180504 32.08 32.23 31.88 32.07 -0.07 3,364 16,302 -97
May19 180504 32.40 32.54 32.21 32.39 -0.08 1,647 5,872 +838
Jul19 180504 32.72 32.83 32.51 32.71 -0.08 979 3,445 +273
Total Volume and Open Interest 114,391 515,907 +6,742
Canola(WCE)
May18 180504 526.6 526.6 526.6 526.6 -1.0 0 670 -430
Jul18 180504 525.9 528.2 525.0 527.1 -1.0 10,192 104,232 +228
Nov18 180504 517.0 520.4 515.5 520.0 +1.1 7,643 92,307 -504
Jan19 180504 520.1 524.8 520.1 524.5 +1.3 284 9,334 +27
Mar19 180504 525.5 527.4 524.9 527.0 +1.0 15 1,604 +5
Total Volume and Open Interest 18,138 208,499 -670
Corn(CBOT)
May18 180504 399.50 400.00 397.50 398.75 -0.75 3,180 4,303 -1,259
Jul18 180504 407.75 408.25 405.50 406.25 -1.75 173,616 835,780 +5,469
Sep18 180504 415.00 415.50 413.00 413.75 -1.75 57,603 250,007 +1,384
Dec18 180504 421.75 422.50 420.00 421.00 -1.25 89,014 456,400 +8,130
Mar19 180504 429.00 430.00 427.50 428.50 -1.50 17,598 95,791 -15
May19 180504 433.50 434.25 431.75 433.00 -1.25 3,538 23,383 +327
Jul19 180504 437.25 438.00 435.75 437.00 -1.00 5,283 49,617 +1,245
Sep19 180504 416.00 418.50 416.00 417.25 -0.75 1,890 9,563 +1,318
Dec19 180504 421.00 421.75 419.25 421.00 -0.25 3,798 40,261 +1,189
Mar20 180504 428.25 429.00 427.50 429.00 unch 14 1,222 +11
Total Volume and Open Interest 355,534 1,767,915 +17,799
Wheat(CBOT)
May18 180504 537.00 537.00 527.50 527.50 -13.00 170 397 -162
Jul18 180504 537.25 537.25 523.50 526.25 -11.75 107,530 243,006 -3,929
Sep18 180504 552.00 552.00 538.50 541.75 -11.00 25,232 80,214 +835
Dec18 180504 572.25 572.25 559.25 563.00 -9.75 27,763 88,279 -253
Mar19 180504 587.75 588.00 575.00 579.25 -9.00 5,461 29,373 +536
May19 180504 593.75 594.00 582.50 587.00 -8.50 1,640 5,394 +225
Total Volume and Open Interest 176,866 461,685 -1,572
Wheat(KCBT)
May18 180504 547.00 547.00 535.75 535.75 -11.75 340 454 -407
Jul18 180504 567.50 567.75 551.75 555.75 -12.00 36,897 137,263 +3,019
Sep18 180504 585.00 585.00 569.50 573.75 -11.75 13,973 47,681 -1,886
Dec18 180504 608.00 608.00 592.75 597.75 -10.75 8,791 42,935 +1,094
Mar19 180504 621.00 621.00 607.25 613.00 -9.50 2,450 17,350 +222
May19 180504 625.75 625.75 612.75 618.75 -9.00 490 1,811 +196
Jul19 180504 626.00 626.00 612.50 618.75 -8.75 833 4,074 +117
Total Volume and Open Interest 63,899 252,251 +2,421
Wheat(MGE)
May18 180504 629.75 629.75 629.75 629.75 -1.50 9 56 -8
Jul18 180504 627.75 629.50 619.75 623.00 -7.00 4,541 32,248 -71
Sep18 180504 635.00 635.75 626.25 629.00 -7.50 1,506 11,278 -107
Dec18 180504 647.00 648.00 637.25 640.75 -7.50 589 8,239 -32
Mar19 180504 655.00 655.00 648.75 652.25 -6.75 185 1,979 +42
May19 180504 665.25 665.25 660.00 660.25 -5.75 0 288 +0
Total Volume and Open Interest 6,857 54,386 -162
Oats(CBOT)
May18 180504 223.75 223.75 223.75 223.75 -2.00 3 3 -18
Jul18 180504 236.75 237.50 233.50 235.00 -2.00 311 4,787 -98
Sep18 180504 238.25 240.00 238.00 239.75 -0.25 1 225 +1
Dec18 180504 250.00 251.50 250.00 251.50 +0.75 42 836 +1
Total Volume and Open Interest 357 5,881 -114
Rough Rice(CBOT)
May18 180504 12.68 12.68 12.68 12.68 -0.06 17 15 +13
Jul18 180504 13.02 13.02 12.93 12.93 -0.09 419 6,570 -4
Sep18 180504 12.22 12.22 12.20 12.20 -0.02 52 2,550 +39
Nov18 180504 12.23 12.23 12.23 12.23 -0.06 0 54 +0
Total Volume and Open Interest 488 9,192 +48
Live Cattle(CME)
Jun18 180504 107.000 107.100 105.830 106.050 -0.485 34,185 136,703 -2,006
Aug18 180504 105.900 105.950 104.930 105.080 -0.455 19,821 101,089 +3,075
Oct18 180504 109.200 109.285 108.285 108.450 -0.530 10,244 57,783 +703
Dec18 180504 113.400 113.400 112.480 112.650 -0.600 5,386 35,853 +570
Feb19 180504 115.000 115.150 114.500 114.850 -0.230 1,742 13,007 +514
Apr19 180504 116.050 116.150 115.635 115.900 -0.150 338 4,508 +142
Total Volume and Open Interest 72,250 354,182 +3,156
Feeder Cattle(CME)
May18 180504 141.000 141.300 140.000 140.400 -0.400 1,920 6,717 -193
Aug18 180504 147.000 147.300 145.800 146.330 -0.250 8,286 23,304 +237
Sep18 180504 147.435 147.630 146.350 146.785 -0.265 1,933 5,197 +412
Oct18 180504 147.500 147.800 146.535 147.000 -0.285 1,181 4,813 +22
Nov18 180504 147.700 147.880 146.700 147.350 -0.135 541 2,290 +129
Jan19 180504 143.985 144.050 143.035 143.785 -0.015 282 2,031 +45
Mar19 180504 141.330 141.350 140.450 141.330 unch 15 114 +6
Total Volume and Open Interest 14,158 44,466 +658
Lean Hogs(CME)
May18 180504 66.550 67.200 66.150 67.080 unch 368 2,861 -131
Jun18 180504 73.580 74.050 72.750 73.535 +0.035 19,397 94,775 -2,511
Jul18 180504 75.830 76.300 75.300 75.580 -0.100 9,531 46,672 +2,001
Aug18 180504 75.580 76.285 75.250 75.600 +0.050 5,566 30,476 -359
Oct18 180504 63.235 63.800 63.000 63.050 -0.130 4,742 52,763 +438
Dec18 180504 58.050 58.650 58.000 58.035 -0.200 1,619 19,794 +122
Feb19 180504 62.850 63.430 62.700 62.985 -0.065 494 4,311 +123
Apr19 180504 67.100 67.500 67.080 67.080 -0.020 145 3,014 +0
Total Volume and Open Interest 41,884 254,875 -305
Class III Milk(CME)
May18 180504 15.11 15.13 15.08 15.11 -0.01 191 3,956 +51
Jun18 180504 15.57 15.59 15.54 15.56 -0.03 145 3,567 +7
Jul18 180504 15.96 15.99 15.95 15.98 +0.02 231 2,554 +95
Aug18 180504 16.30 16.38 16.30 16.32 +0.02 132 1,936 +26
Sep18 180504 16.57 16.57 16.51 16.57 +0.05 134 2,123 +19
Oct18 180504 16.56 16.58 16.55 16.57 unch 121 1,948 +37
Nov18 180504 16.43 16.45 16.42 16.43 +0.03 113 1,808 +51
Dec18 180504 16.34 16.38 16.33 16.34 +0.01 100 1,722 +37
Jan19 180504 16.00 16.07 16.00 16.07 +0.07 10 310 +5
Feb19 180504 15.93 15.97 15.93 15.97 +0.04 3 233 +1
Mar19 180504 15.87 15.94 15.87 15.92 +0.05 3 89 -1
Apr19 180504 15.82 15.87 15.82 15.87 +0.17 0 58 +0
May19 180504 15.89 15.91 15.89 15.89 +0.07 0 59 +0
Total Volume and Open Interest 1,183 20,621 +328
Cocoa(ICE)
May18 180504 2799 2799 2799 2799 -64 3 55 -20
Jul18 180504 2841 2841 2765 2777 -64 19,472 139,020 -1,034
Sep18 180504 2862 2862 2790 2802 -61 8,047 58,847 -62
Dec18 180504 2846 2846 2775 2788 -58 3,993 47,623 -246
Mar19 180504 2794 2806 2745 2763 -54 2,448 33,243 +35
May19 180504 2768 2768 2732 2752 -54 420 12,156 +112
Jul19 180504 2736 2752 2733 2746 -52 120 5,143 +33
Total Volume and Open Interest 34,746 307,470 -1,048
Coffee "C"(ICE)
May18 180504 120.45 120.45 120.45 120.45 -1.75 4 145 -4
Jul18 180504 124.30 124.75 122.20 122.60 -1.75 35,842 139,408 -5,249
Sep18 180504 126.70 127.00 124.55 124.95 -1.75 14,456 46,907 -2,272
Dec18 180504 130.00 130.45 128.00 128.40 -1.70 6,594 32,652 +537
Mar19 180504 133.40 133.85 131.45 131.85 -1.65 2,304 11,550 +166
May19 180504 135.80 136.00 133.85 134.15 -1.65 851 8,198 +190
Total Volume and Open Interest 61,303 246,864 -6,214
Orange Juice(ICE)
May18 180504 162.45 162.45 162.45 162.45 +2.80 354 27 -354
Jul18 180504 159.00 164.15 156.70 161.90 +2.80 1,195 10,092 +74
Sep18 180504 157.85 163.95 157.80 161.90 +2.75 134 1,274 +15
Nov18 180504 158.50 163.50 158.50 162.40 +2.60 59 1,046 +26
Jan19 180504 158.85 164.00 158.85 162.15 +3.00 7 119 +1
Mar19 180504 161.00 161.00 160.70 160.70 +2.70 1 33 +1
Total Volume and Open Interest 1,750 12,599 -237
Sugar #11(ICE)
Jul18 180504 11.74 11.75 11.48 11.51 -0.18 106,481 525,916 -4,323
Oct18 180504 11.99 11.99 11.77 11.79 -0.16 61,459 210,734 +3,589
Mar19 180504 13.10 13.10 12.88 12.90 -0.15 25,394 147,123 +3,916
May19 180504 13.35 13.35 13.17 13.19 -0.13 7,655 40,039 +1,841
Jul19 180504 13.45 13.45 13.31 13.36 -0.12 4,650 22,960 +1,146
Oct19 180504 13.67 13.68 13.52 13.59 -0.13 3,574 27,541 +2,007
Mar20 180504 14.30 14.30 14.16 14.20 -0.17 339 6,654 -25
May20 180504 14.22 14.22 14.13 14.15 -0.21 30 2,098 -8
Total Volume and Open Interest 209,636 985,695 +8,148
London Cocoa(LCE)
May18 180504 1900 1902 1875 1884 -13 1,695 34,214 -8,658
Jul18 180504 1940 1955 1919 1932 -8 8,882 76,438 -188
Sep18 180504 1974 1994 1960 1974 -4 3,230 44,543 +615
Dec18 180504 1974 1986 1959 1972 unch 2,859 57,938 +305
Mar19 180504 1954 1969 1940 1953 -3 3,407 44,314 -190
May19 180504 1950 1960 1931 1945 -2 362 14,360 +223
Jul19 180504 1935 1956 1935 1941 -1 592 9,043 +494
Total Volume and Open Interest 22,095 289,753 -6,406
London Sugar(LCE)
Aug18 180504 323.40 325.10 320.00 321.10 -2.40 9,503 51,332 -433
Oct18 180504 321.90 323.50 318.90 319.50 -3.00 2,996 22,725 +75
Dec18 180504 327.40 329.50 325.30 326.00 -3.30 805 9,591 +63
Mar19 180504 334.40 336.80 333.00 333.60 -3.00 430 5,904 +113
May19 180504 341.80 342.20 338.30 338.90 -2.90 143 2,794 +3
Total Volume and Open Interest 14,065 95,830 -168
Cotton(ICE)
May18 180504 84.90 86.35 84.90 86.35 +1.90 12 18 +0
Jul18 180504 84.55 87.06 84.02 86.90 +2.40 15,193 138,810 +1,630
Oct18 180504 81.35 82.85 81.35 82.85 +1.55 1 17 +1
Dec18 180504 79.50 80.70 79.30 80.57 +0.98 5,749 107,845 +600
Mar19 180504 79.00 80.13 78.84 80.02 +0.93 1,051 16,343 +338
May19 180504 78.78 79.95 78.78 79.82 +0.80 79 1,621 -4
Total Volume and Open Interest 22,282 272,936 +2,691
Lumber(CME)
May18 180504 595.5 603.5 595.5 600.5 +17.0 497 849 -310
Jul18 180504 576.5 576.5 576.5 576.5 +10.0 844 4,861 +296
Sep18 180504 559.8 559.9 559.0 559.9 +10.0 124 696 +51
Nov18 180504 528.1 530.0 528.1 530.0 +10.0 32 215 +8
Total Volume and Open Interest 1,514 6,771 +59
Crude Oil(NYM)
Jun18 180504 68.50 69.97 68.12 69.72 +1.29 789,367 516,664 -2,886
Jul18 180504 68.31 69.82 67.97 69.58 +1.32 230,116 289,723 +5,084
Aug18 180504 67.82 69.37 67.52 69.16 +1.36 114,382 161,720 +17,395
Sep18 180504 67.36 68.81 67.02 68.62 +1.40 79,665 239,502 -2,708
Oct18 180504 66.79 68.20 66.40 68.05 +1.41 38,413 119,380 -355
Nov18 180504 66.18 67.67 65.93 67.52 +1.40 21,516 91,995 +2,212
Dec18 180504 65.75 67.14 65.40 67.01 +1.39 73,606 295,785 +5,579
Jan19 180504 65.09 66.59 64.91 66.48 +1.39 11,011 106,427 -980
Feb19 180504 64.44 65.88 64.35 65.87 +1.38 8,755 60,781 -353
Mar19 180504 63.90 65.30 63.78 65.26 +1.36 7,379 76,971 -657
Apr19 180504 63.28 64.68 63.18 64.67 +1.35 2,008 33,142 +234
May19 180504 62.62 64.12 62.62 64.09 +1.34 1,370 30,721 -62
Jun19 180504 62.20 63.60 62.05 63.52 +1.32 17,836 147,011 +617
Jul19 180504 62.95 62.95 62.95 62.95 +1.30 1,287 28,063 +232
Aug19 180504 62.40 62.40 62.39 62.39 +1.27 1,049 24,935 -67
Sep19 180504 61.89 61.89 61.89 61.89 +1.26 1,673 36,660 -193
Total Volume and Open Interest 1,433,058 2,643,779 +22,011
e-miNY Crude Oil(NYM)
Jun18 180504 68.500 69.975 68.125 69.725 +1.300 18,532 2,204 -143
Jul18 180504 68.400 69.800 68.000 69.575 +1.325 499 430 +1
Aug18 180504 67.800 69.375 67.550 69.150 +1.350 92 161 +4
Sep18 180504 67.575 68.625 67.575 68.625 +1.400 9 67 +3
Oct18 180504 68.275 68.275 68.050 68.050 +1.400 4 27 +1
Nov18 180504 66.050 67.625 66.050 67.525 +1.400 1 110 +0
Dec18 180504 66.000 67.100 65.575 67.000 +1.375 8 171 +3
Jan19 180504 65.700 66.500 65.700 66.475 +1.375 4 72 -1
Feb19 180504 64.500 65.875 64.450 65.875 +1.375 2 40 +0
Mar19 180504 64.600 65.250 64.600 65.250 +1.350 2 28 +0
Total Volume and Open Interest 19,156 3,399 -131
NY Harbor ULSD(NYM)
Jun18 180504 211.81 215.75 210.74 215.40 +4.13 86,116 140,418 -9,423
Jul18 180504 211.28 215.15 210.20 214.83 +4.11 55,447 90,770 +1,583
Aug18 180504 211.05 214.88 210.02 214.65 +4.09 29,998 36,785 +62
Sep18 180504 211.17 214.96 210.11 214.76 +4.10 21,442 30,868 -2,935
Oct18 180504 210.74 215.04 210.19 214.85 +4.12 9,924 19,114 -532
Nov18 180504 211.25 215.10 210.25 214.93 +4.14 6,831 17,521 +1,789
Dec18 180504 210.70 214.93 210.08 214.75 +4.16 20,430 50,125 -953
Jan19 180504 210.18 214.88 210.09 214.76 +4.14 2,758 10,446 +417
Feb19 180504 211.53 214.53 209.82 214.39 +4.06 1,796 4,220 +103
Mar19 180504 209.27 213.48 208.88 213.42 +3.99 1,721 3,246 +281
Apr19 180504 208.40 211.76 207.43 211.76 +3.88 877 2,951 +19
May19 180504 208.87 210.88 208.39 210.71 +3.80 569 1,481 -47
Jun19 180504 207.26 210.25 206.02 210.08 +3.75 7,061 12,072 +1,729
Jul19 180504 209.81 209.81 209.81 209.81 +3.71 20 539 +7
Total Volume and Open Interest 245,508 428,431 -7,729
RBOB Gasoline(NYM)
Jun18 180504 209.50 212.38 208.21 211.40 +2.65 97,951 161,215 -6,828
Jul18 180504 209.31 212.40 208.11 211.56 +2.81 70,636 91,272 +7,049
Aug18 180504 208.30 211.39 207.12 210.75 +2.97 28,845 37,277 +974
Sep18 180504 206.42 209.43 205.17 208.92 +3.05 27,776 49,407 +3,703
Oct18 180504 192.83 196.37 192.18 195.91 +3.00 13,165 31,539 +724
Nov18 180504 188.43 192.23 188.25 192.05 +3.01 8,300 25,636 -948
Dec18 180504 186.00 189.43 185.35 189.22 +3.02 14,312 33,863 -736
Jan19 180504 184.34 188.19 184.10 188.02 +2.99 2,702 15,109 +489
Feb19 180504 185.09 188.11 184.01 187.98 +2.97 1,950 4,770 -100
Mar19 180504 185.99 189.05 184.95 188.96 +2.97 1,566 3,739 -59
Total Volume and Open Interest 273,160 465,508 +5,383
e-miNY RBOB Gasoline(NYM)
Jun18 180504 211.40 211.40 211.40 211.40 +2.65 0 1 +0
Jul18 180504 211.56 211.56 211.56 211.56 +2.81      
Aug18 180504 210.75 210.75 210.75 210.75 +2.97      
Sep18 180504 208.92 208.92 208.92 208.92 +3.05      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180504 2.731 2.742 2.702 2.711 -0.015 126,751 268,771 +5,335
Jul18 180504 2.762 2.772 2.734 2.741 -0.018 41,430 199,159 +5,891
Aug18 180504 2.765 2.775 2.739 2.746 -0.018 16,443 64,223 +1,073
Sep18 180504 2.747 2.757 2.720 2.729 -0.018 19,961 136,625 +1,688
Oct18 180504 2.759 2.767 2.730 2.740 -0.018 23,524 123,036 +618
Nov18 180504 2.805 2.813 2.777 2.785 -0.020 14,146 66,181 -133
Dec18 180504 2.918 2.922 2.887 2.895 -0.021 9,199 69,257 +1,725
Jan19 180504 2.999 3.004 2.970 2.979 -0.019 16,006 86,723 +384
Feb19 180504 2.965 2.970 2.938 2.946 -0.019 3,719 46,590 -401
Mar19 180504 2.862 2.862 2.835 2.842 -0.018 12,351 88,232 -125
Apr19 180504 2.571 2.574 2.551 2.558 -0.017 13,295 89,776 +312
May19 180504 2.535 2.542 2.521 2.529 -0.016 5,111 37,206 +799
Jun19 180504 2.574 2.574 2.555 2.561 -0.017 3,150 17,579 +494
Jul19 180504 2.608 2.608 2.588 2.596 -0.017 4,826 16,569 +1,206
Aug19 180504 2.611 2.612 2.595 2.601 -0.017 855 15,463 +80
Sep19 180504 2.600 2.600 2.581 2.588 -0.017 643 16,557 -144
Total Volume and Open Interest 316,887 1,440,406 +18,708
Brent Crude Oil(ICE)
Jul18 180504 73.74 75.08 73.24 74.87 +1.25 347,055 601,840 -14,228
Aug18 180504 73.39 74.70 72.90 74.52 +1.30 173,808 332,674 +14,389
Sep18 180504 72.80 74.15 72.35 73.99 +1.34 99,689 228,164 -7,726
Oct18 180504 72.24 73.60 71.80 73.46 +1.38 53,031 148,394 +4,972
Nov18 180504 71.62 73.13 71.33 73.00 +1.40 30,402 133,596 -473
Dec18 180504 71.29 72.64 70.87 72.54 +1.42 100,905 313,172 +1,056
Jan19 180504 70.65 72.18 70.43 72.09 +1.43 10,876 65,564 +382
Feb19 180504 70.19 71.68 69.99 71.62 +1.42 8,032 45,625 +55
Mar19 180504 69.68 71.21 69.53 71.16 +1.43 10,442 46,336 -676
Apr19 180504 70.70 70.70 70.70 70.70 +1.42 3,265 20,906 +88
May19 180504 70.22 70.22 70.22 70.22 +1.41 2,681 25,295 +35
Jun19 180504 68.29 69.84 68.18 69.76 +1.41 29,589 99,412 +1,932
Jul19 180504 69.35 69.35 69.35 69.35 +1.39 1,259 27,268 +433
Aug19 180504 68.91 68.91 68.91 68.91 +1.38 1,646 21,455 +64
Total Volume and Open Interest 937,813 2,556,070 +5,288
Gas Oil(ICE)
May18 180504 645.25 658.25 642.25 651.50 +9.50 59,346 104,981 -12,675
Jun18 180504 643.25 655.50 639.75 649.00 +9.75 113,311 219,763 -3,542
Jul18 180504 640.50 653.75 638.50 647.25 +9.25 45,754 124,075 -3,163
Aug18 180504 640.50 653.00 638.00 646.25 +9.00 21,956 54,185 -463
Sep18 180504 639.75 652.00 637.00 645.25 +8.75 17,042 65,370 +3,087
Oct18 180504 638.25 650.75 636.25 644.50 +9.00 10,754 57,841 +2,102
Nov18 180504 636.00 647.50 633.50 641.50 +9.00 5,900 23,911 -693
Dec18 180504 632.75 645.00 630.75 638.75 +9.00 29,352 95,018 -5,717
Jan19 180504 630.25 642.75 628.75 636.75 +9.25 1,699 25,774 +33
Feb19 180504 632.75 641.50 630.25 635.50 +9.25 1,406 22,225 +421
Total Volume and Open Interest 322,965 1,016,184 -17,308
Ethanol(CBOT)
Jun18 180504 1.495 1.502 1.469 1.498 +0.012 309 855 -14
Jul18 180504 1.476 1.507 1.475 1.505 +0.014 44 504 +33
Aug18 180504 1.515 1.515 1.515 1.515 +0.013 0 56 +0
Sep18 180504 1.510 1.520 1.505 1.515 +0.010 2 167 +2
Oct18 180504 1.505 1.510 1.505 1.510 +0.010 0 73 +0
Nov18 180504 1.500 1.500 1.500 1.500 +0.010 0 16 +0
Dec18 180504 1.492 1.492 1.492 1.492 +0.010 0 39 +0
Jan19 180504 1.497 1.497 1.497 1.497 +0.010      
Total Volume and Open Interest 358 1,863 +21
WTI Crude Oil(ICE)
Jun18 180504 68.56 69.97 68.12 69.72 +1.29 51,642 93,885 -1,765
Jul18 180504 68.35 69.81 67.98 69.58 +1.32 70,738 80,711 +4,740
Aug18 180504 67.84 69.36 67.52 69.16 +1.36 36,725 43,163 +2,707
Sep18 180504 67.22 68.78 66.98 68.62 +1.40 19,164 50,890 +402
Oct18 180504 66.65 68.17 66.45 68.05 +1.41 11,556 24,773 +648
Nov18 180504 66.05 67.60 65.95 67.52 +1.40 4,029 18,370 +340
Dec18 180504 65.59 67.13 65.45 67.01 +1.39 20,226 122,820 +64
Jan19 180504 65.37 66.57 65.24 66.48 +1.39 2,307 13,409 +196
Feb19 180504 64.78 65.89 64.71 65.87 +1.38 538 10,703 +182
Mar19 180504 65.26 65.26 65.26 65.26 +1.36 526 12,714 +128
Apr19 180504 64.67 64.67 64.67 64.67 +1.35 92 3,620 -5
May19 180504 64.09 64.09 64.09 64.09 +1.34 154 5,602 +2
Jun19 180504 62.51 63.54 62.29 63.52 +1.32 2,510 44,813 +89
Jul19 180504 62.95 62.95 62.95 62.95 +1.30 88 3,364 +0
Aug19 180504 62.39 62.39 62.39 62.39 +1.27 37 5,502 +0
Sep19 180504 61.89 61.89 61.89 61.89 +1.26 45 8,257 +0
Total Volume and Open Interest 228,516 657,872 +7,997
US Dollar Index(ICE)
Jun18 180504 92.270 92.755 92.190 92.408 +0.158 38,903 35,179 +1,771
Sep18 180504 91.830 92.260 91.750 91.952 +0.158 131 1,493 +44
Dec18 180504 91.440 91.745 91.370 91.497 +0.158 13 575 +1
Total Volume and Open Interest 39,051 37,260 +1,820
Australian Dollar(CME)
Jun18 180504 75.33 75.61 74.93 75.36 +0.05 146,337 149,883 +7,560
Sep18 180504 75.55 75.66 75.00 75.42 +0.05 75 1,249 +15
Dec18 180504 75.61 75.70 75.26 75.49 +0.05 1 416 +0
Total Volume and Open Interest 147,153 153,145 +7,434
British Pound(CME)
Jun18 180504 135.98 136.10 135.11 135.67 -0.28 136,463 186,143 -2,934
Sep18 180504 136.65 136.67 135.72 136.27 -0.29 75 2,656 -40
Dec18 180504 136.91 136.91 136.91 136.91 -0.29 0 524 +0
Total Volume and Open Interest 140,738 191,559 -3,300
Canadian Dollar(CME)
Jun18 180504 77.89 77.97 77.48 77.85 -0.04 90,938 114,707 +788
Sep18 180504 78.03 78.07 77.66 77.99 -0.04 102 3,324 -20
Dec18 180504 78.05 78.23 77.83 78.13 -0.03 116 3,670 +90
Mar19 180504 78.18 78.34 78.07 78.27 -0.03 7 100 +1
Total Volume and Open Interest 91,796 122,338 +662
Japanese Yen(CME)
Jun18 180504 91.84 92.29 91.75 91.89 +0.08 121,073 159,569 +1,576
Sep18 180504 92.48 92.88 92.41 92.50 +0.09 108 1,243 +6
Dec18 180504 93.24 93.50 93.13 93.15 +0.07 3 542 +1
Total Volume and Open Interest 122,445 162,077 +1,740
Swiss Franc(CME)
Jun18 180504 100.57 100.69 100.11 100.28 -0.31 38,235 87,212 +3,189
Sep18 180504 101.30 101.44 100.99 101.10 -0.32 4 150 +0
Dec18 180504 102.00 102.00 102.00 102.00 -0.31 0 41 +0
Total Volume and Open Interest 38,239 87,417 +3,189
EuroFX(CME)
Jun18 180504 120.21 120.31 119.45 119.99 -0.30 314,725 503,581 +6,170
Sep18 180504 121.10 121.14 120.34 120.86 -0.30 2,618 5,214 +372
Dec18 180504 122.08 122.08 121.25 121.79 -0.30 82 3,645 -32
Total Volume and Open Interest 325,350 516,385 +6,726
Mexican Peso(CME)
May18 180504 519.75 519.75 519.75 519.75 -3.50      
Jun18 180504 521.13 521.75 515.13 517.00 -3.25 96,625 212,065 -3,255
Total Volume and Open Interest 96,918 213,403 -3,502
Brazilian Real(CME)
Jun18 180504 283.00 283.75 281.10 283.25 +0.50 3,988 38,713 +1,334
Jul18 180504 281.85 282.85 280.65 282.55 +0.40 31 159 +16
Aug18 180504 281.80 281.80 281.80 281.80 +0.45      
Sep18 180504 281.15 281.15 281.15 281.15 +0.45      
Total Volume and Open Interest 4,019 38,925 +1,350
30-Year T-Bonds(CBOT)
Jun18 180504 143~160 144~080 143~050 143~210 +0~030 295,047 843,936 +13,882
Sep18 180504 142~200 143~120 142~120 142~270 +0~040 535 9,553 +805
Dec18 180504 142~040 142~040 142~040 142~040 +0~040 0 4 +0
Total Volume and Open Interest 295,582 853,493 +14,687
10-Year T-Notes(CBOT)
Jun18 180504 119~220 119~315 119~180 119~225 +0~005 1,318,968 3,679,034 +15,101
Sep18 180504 119~095 119~205 119~080 119~115 +0~005 6,993 29,985 +2,318
Dec18 180504 119~075 119~075 119~075 119~075 +0~005 0 4 +0
Total Volume and Open Interest 1,325,961 3,709,023 +17,419
5-Year T-Notes(CBOT)
Jun18 180504 113~170 113~232 113~146 113~166 -0~002 814,052 3,675,674 +22,888
Sep18 180504 113~084 113~134 113~054 113~074 unch 7,619 35,880 +3,001
Dec18 180504 112~200 112~200 112~200 112~200 unch      
Total Volume and Open Interest 821,671 3,711,554 +25,889
2 Year T-Notes(CBOT)
Jun18 180504 106~014 106~030 106~000 106~002 -0~012 298,064 2,018,423 +31,607
Sep18 180504 105~272 105~282 105~256 105~260 -0~006 1,985 12,175 +1,243
Dec18 180504 105~160 105~160 105~160 105~160 -0~006      
Total Volume and Open Interest 300,049 2,030,598 +32,850
Eurodollars(CME)
Jun18 180504 97.630 97.635 97.605 97.610 -0.020 283,798 1,712,668 +27,705
Sep18 180504 97.510 97.520 97.485 97.490 -0.020 262,059 1,525,948 -21,505
Dec18 180504 97.360 97.375 97.335 97.345 -0.015 283,858 2,056,211 +6,144
Mar19 180504 97.255 97.275 97.230 97.235 -0.020 207,434 1,513,489 +10,829
Jun19 180504 97.155 97.180 97.130 97.135 -0.020 278,707 1,414,123 -22,596
Sep19 180504 97.090 97.115 97.070 97.075 -0.015 256,867 924,807 -9,779
Dec19 180504 97.035 97.065 97.010 97.020 -0.015 299,050 1,978,665 -10,188
Mar20 180504 97.010 97.045 96.990 97.000 -0.015 183,681 996,948 +31,094
Jun20 180504 97.000 97.035 96.980 96.990 -0.010 141,837 987,498 +36,661
Sep20 180504 96.990 97.030 96.975 96.985 -0.005 111,187 707,087 +12,326
Dec20 180504 96.970 97.015 96.955 96.965 -0.005 107,406 816,634 +8,081
Mar21 180504 96.970 97.010 96.960 96.970 unch 99,393 386,260 -1,307
Jun21 180504 96.960 97.010 96.955 96.970 +0.005 60,629 290,140 -2,466
Sep21 180504 96.960 97.005 96.950 96.965 +0.005 39,277 192,581 +3,418
Dec21 180504 96.940 97.000 96.935 96.950 +0.005 57,317 309,653 -476
Mar22 180504 96.935 96.985 96.935 96.945 +0.005 30,041 129,253 +1,242
Jun22 180504 96.930 96.980 96.925 96.940 +0.005 23,709 90,812 -1,198
Sep22 180504 96.925 96.970 96.920 96.935 +0.005 23,650 70,407 +2,071
Total Volume and Open Interest 2,909,936 16,720,747 +80,020
Ultra T-Bond(CBOT)
Jun18 180504 156~14 157~15 156~01 156~23 +0~07 107,617 972,508 +2,597
Sep18 180504 156~00 156~20 155~15 156~00 +0~07 1,309 15,359 +606
Dec18 180504 156~00 156~00 156~00 156~00 +0~07      
Total Volume and Open Interest 108,926 987,867 +3,203
Ultra 10-Yr T-Note(CBOT)
Jun18 180504 127~255 128~085 127~210 127~280 +0~015 127,215 526,821 -5,036
Sep18 180504 127~095 127~120 126~285 127~030 +0~015      
Dec18 180504 127~030 127~030 127~030 127~030 +0~015      
Total Volume and Open Interest 127,215 526,821 -5,036
30 Day Federal Funds(CBOT)
May18 180504 98.298 98.300 98.295 98.298 unch 27,541 209,133 -473
Jun18 180504 98.170 98.175 98.160 98.165 -0.005 11,822 198,507 -2,129
Jul18 180504 98.070 98.075 98.060 98.060 -0.010 24,516 320,814 -2,065
Aug18 180504 98.055 98.060 98.045 98.045 -0.010 20,525 190,895 -3,968
Sep18 180504 98.030 98.040 98.020 98.020 -0.015 5,821 94,086 +1,923
Oct18 180504 97.890 97.905 97.870 97.870 -0.020 17,195 228,122 +2,702
Total Volume and Open Interest 182,780 2,174,430 +1,914
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 180504 163.92 164.52 163.80 163.86 -0.32 48,187 278,107 -820
Sep18 180504 169.98 169.98 169.36 169.36 -0.36 82 16,586 +74
Dec18 180504 169.36 169.36 169.36 169.36 -0.36      
Total Volume and Open Interest 48,269 294,693 -746
Euro-Bund(EUREX)
Jun18 180504 159.14 159.39 159.05 159.08 -0.18 612,130 2,186,694 +101,067
Sep18 180504 158.99 159.16 158.85 158.87 -0.19 10,488 98,370 +16,403
Dec18 180504 156.38 156.38 156.38 156.38 -0.18 0 1 +0
Total Volume and Open Interest 622,618 2,285,065 +117,470
Euro-Bobl(EUREX)
Jun18 180504 131.18 131.24 131.10 131.12 -0.09 382,358 1,791,326 +85,215
Sep18 180504 130.62 130.63 130.53 130.53 -0.09 4,383 42,064 +14,321
Dec18 180504 130.53 130.53 130.53 130.53 -0.09      
Total Volume and Open Interest 386,741 1,833,390 +99,536
Euro-Schatz(EUREX)
Jun18 180504 111.92 111.94 111.90 111.91 -0.02 313,911 1,981,532 +15,854
Sep18 180504 111.77 111.77 111.77 111.77 -0.02 0 6,661 +2,196
Dec18 180504 111.77 111.77 111.77 111.77 -0.02      
Total Volume and Open Interest 313,911 1,988,193 +18,050
3-Mth Euribor(EUREX)
Jun18 180504 100.325 100.325 100.325 100.325 -0.005 396 5,917 +128
Sep18 180504 100.330 100.330 100.320 100.320 unch 0 3,923 +148
Dec18 180504 100.310 100.310 100.310 100.310 +0.005 99 13,215 +0
Total Volume and Open Interest 495 35,803 +296
Long Gilt(LIFFE)
Jun18 180504 122~19 122~30 122~15 122~18 -0~01 233,547 809,394 -1,271
Sep18 180504 121~21 121~28 121~20 121~20 -0~01 7,129 6,642 +6,611
Total Volume and Open Interest 240,676 816,036 +5,340
3-Mth Short Sterling(LIFFE)
Jun18 180504 99.28 99.29 99.28 99.28 -0.01 115,239 683,956 -8,733
Sep18 180504 99.19 99.19 99.17 99.18 -0.01 103,517 445,877 -2,215
Dec18 180504 99.10 99.11 99.09 99.11 unch 161,415 530,406 -22,326
Mar19 180504 99.02 99.04 99.02 99.03 unch 104,504 343,492 -16,077
Jun19 180504 98.96 98.97 98.94 98.95 -0.01 94,053 352,214 -15,169
Sep19 180504 98.88 98.90 98.86 98.88 -0.01 77,271 175,448 -8,185
Total Volume and Open Interest 997,558 3,719,136 -71,476
3-Mth Euribor(LIFFE)
Jun18 180504 100.325 100.330 100.325 100.325 unch 26,694 541,026 -3,297
Sep18 180504 100.320 100.320 100.315 100.315 unch 22,109 550,241 -4,987
Dec18 180504 100.310 100.310 100.305 100.305 unch 33,779 539,399 +1,620
Total Volume and Open Interest 478,656 5,132,865 -8,037
3-Mth Aus T-Bills(SFE)
Jun18 180504 98.03 98.04 98.01 98.02 -0.01 29,816 166,184 +33
Sep18 180504 98.02 98.03 98.00 98.02 unch 41,093 243,624 -10,632
Dec18 180504 97.96 97.99 97.95 97.97 unch 34,756 196,253 -3,441
Mar19 180504 97.89 97.92 97.88 97.90 unch 25,056 141,654 -4,600
Jun19 180504 97.81 97.84 97.80 97.82 unch 16,604 106,830 -1,074
Sep19 180504 97.73 97.76 97.73 97.75 +0.01 10,577 109,087 +280
Dec19 180504 97.66 97.68 97.66 97.67 unch 6,314 75,475 -5,156
Mar20 180504 97.59 97.62 97.59 97.61 +0.01 4,066 41,770 -1,453
Jun20 180504 97.55 97.55 97.53 97.54 +0.01 169 3,903 +29
Sep20 180504 97.50 97.50 97.49 97.49 +0.01 13 3,602 +13
Total Volume and Open Interest 168,506 1,090,780 -25,959
10-Year Aus T-Bonds(SFE)
Jun18 180504 97.17 97.24 97.17 97.22 +0.04 140,780 1,131,736 -10,280
Sep18 180504 97.21 97.21 97.21 97.21 +0.03 0 362 +0
Total Volume and Open Interest 140,780 1,132,098 -10,280
3-Year Aus T-Bonds(SFE)
Jun18 180504 97.76 97.80 97.75 97.79 +0.02 165,941 1,046,914 +3,942
Sep18 180504 97.78 97.78 97.78 97.78 +0.02      
Total Volume and Open Interest 165,941 1,046,914 +3,942
Gold(CMX)
Jun18 180504 1312.8 1316.9 1308.5 1314.7 +2.0 370,242 328,129 -17,523
Aug18 180504 1318.9 1322.7 1314.8 1321.0 +2.0 27,663 87,386 +10,057
Oct18 180504 1322.5 1328.5 1321.8 1327.3 +2.2 1,426 9,241 -27
Dec18 180504 1332.0 1334.9 1327.5 1333.7 +2.1 5,596 61,281 +653
Feb19 180504 1336.0 1340.1 1334.3 1340.1 +2.2 174 2,710 +131
Apr19 180504 1344.4 1346.5 1344.4 1346.5 +2.3 37 3,327 +2
Jun19 180504 1353.2 1353.2 1353.2 1353.2 +2.3 18 3,346 +8
Aug19 180504 1359.8 1359.8 1359.8 1359.8 +2.3 0 92 +0
Oct19 180504 1366.6 1366.6 1366.6 1366.6 +2.3 0 31 +0
Dec19 180504 1370.0 1373.6 1370.0 1373.4 +2.3 37 3,669 -2
Feb20 180504 1380.0 1380.0 1380.0 1380.0 +2.3      
Total Volume and Open Interest 405,242 501,065 -6,691
Silver(CMX)
May18 180504 1640.5 1645.5 1632.5 1643.4 +7.2 884 1,128 -754
Jul18 180504 1645.5 1656.0 1639.0 1651.9 +7.2 100,224 141,535 -1,346
Sep18 180504 1656.0 1664.5 1648.0 1660.5 +7.3 2,941 20,160 +477
Dec18 180504 1669.0 1676.0 1662.0 1674.0 +7.4 2,717 26,905 +523
Mar19 180504 1682.0 1687.5 1675.5 1687.5 +7.6 155 954 +58
May19 180504 1693.5 1697.5 1693.5 1697.5 +7.6 4 130 +1
Jul19 180504 1702.5 1707.0 1702.5 1707.0 +7.6 13 597 +0
Total Volume and Open Interest 107,566 193,395 -1,290
Platinum(NYMEX)
Jul18 180504 904.4 911.7 898.6 910.3 +6.3 20,753 75,779 +325
Oct18 180504 908.3 916.7 904.7 915.3 +6.4 625 5,331 +276
Jan19 180504 911.7 920.2 911.7 919.7 +4.7 8 79 +1
Apr19 180504 926.4 926.4 926.4 926.4 +4.5 0 1 +0
Total Volume and Open Interest 21,388 81,235 +602
Palladium(NYMEX)
Jun18 180504 956.30 963.20 952.00 957.25 -1.45 5,745 17,052 -229
Sep18 180504 951.75 959.05 949.00 953.65 -1.40 615 5,721 +105
Dec18 180504 949.95 949.95 949.95 949.95 -1.40 352 263 +13
Total Volume and Open Interest 6,712 23,044 -111
Copper(CMX)
May18 180504 306.30 308.05 304.60 306.55 +0.65 1,039 3,510 -599
Jul18 180504 309.15 310.50 305.30 308.55 +0.50 91,642 133,916 -376
Sep18 180504 311.10 312.50 307.35 310.55 +0.50 7,948 34,939 +570
Dec18 180504 314.05 314.65 309.95 313.10 +0.50 3,304 36,489 +289
Mar19 180504 315.30 316.65 312.40 315.45 +0.55 1,160 11,273 -83
Total Volume and Open Interest 106,769 242,878 -459
E-mini DJIA Index(CBOT)
Jun18 180504 23904 24280 23721 24228 +318 211,176 102,474 +1,251
Sep18 180504 23913 24282 23736 24240 +317 168 2,307 -1
Dec18 180504 23902 24278 23789 24270 +314 11 344 +4
Mar19 180504 24299 24299 24299 24299 +315 6 11 +4
Total Volume and Open Interest 211,361 105,136 +1,258
S & P 500(CME)
Jun18 180504 2633.40 2669.30 2613.00 2663.10 +31.30 4,755 75,428 +2,854
Sep18 180504 2667.50 2673.90 2616.90 2667.50 +31.60 0 9,027 +0
Dec18 180504 2671.60 2677.80 2620.80 2671.60 +31.80 0 300 +0
Mar19 180504 2677.90 2684.20 2627.20 2677.90 +31.70      
Total Volume and Open Interest 4,755 84,755 +2,854
S & P 500 E-Mini(CME)
Jun18 180504 2631.75 2669.50 2612.25 2663.00 +31.25 1,427,995 2,857,898 -3,057
Sep18 180504 2637.50 2673.50 2616.50 2667.50 +31.50 5,950 91,727 +862
Dec18 180504 2635.75 2677.50 2620.75 2671.50 +31.75 269 40,986 +4
Mar19 180504 2640.00 2678.50 2629.75 2678.00 +31.75 0 2,011 +201
Total Volume and Open Interest 1,434,214 2,992,622 -1,990
NASDAQ 100 E-Mini(CME)
Jun18 180504 6666.50 6788.50 6610.50 6774.75 +110.25 382,532 225,883 -2,269
Sep18 180504 6692.00 6812.00 6635.00 6798.75 +110.50 540 10,864 -104
Dec18 180504 6692.00 6824.75 6670.25 6824.00 +111.25 2 119 -2
Total Volume and Open Interest 383,074 236,873 -2,375
S&P Midcap 400(CME) e-Mini
Jun18 180504 1877.10 1906.20 1861.30 1897.70 +25.40 13,829 75,318 -576
Sep18 180504 1903.50 1904.20 1867.90 1903.50 +25.40 0 4 +0
Dec18 180504 1907.60 1907.60 1907.60 1907.60 +25.90      
Total Volume and Open Interest 13,829 75,322 -576
Volatility Index(CBOE)
May18 180504 16.55 17.20 15.85 15.88 -0.64 87,426 121,887 -8,376
Jun18 180504 16.55 17.05 16.25 16.38 -0.14 68,997 110,900 +5,669
Jul18 180504 16.95 17.31 16.70 16.77 -0.16 14,381 40,069 -162
Aug18 180504 17.15 17.42 16.89 16.93 -0.17 8,386 28,598 +626
Total Volume and Open Interest 186,329 370,809 -1,258
S & P 600(CME)
Jun18 180504 959.10 959.10 959.10 959.10 +11.40      
Sep18 180504 959.80 959.80 959.80 959.80 +11.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180504 1548.60 1575.10 1537.90 1566.60 +15.40 3,549 10,216 +238
Total Volume and Open Interest 3,549 10,216 +238
Nikkei 225(CME)
Jun18 180504 22365 22520 22175 22480 +120 7,540 44,467 +275
Sep18 180504 22190 22505 22185 22475 +115 2 22 +1
Total Volume and Open Interest 7,542 44,489 +276
Nikkei 225(SGX)
Jun18 180504 22335 22410 22085 22335 +10 57,051 153,995 +372
Sep18 180504 22295 22295 22295 22295 +10 0 678 -1
Dec18 180504 22155 22155 22155 22155 +10 0 3,461 +0
Total Volume and Open Interest 58,651 171,077 +571
Nikkei 225 Mini(JPX)
Jun18 180502 22505 22580 22420 22470 -30 786,654 391,325 +0
Sep18 180502 22460 22525 22370 22410 -40 8,796 11,048 +0
Dec18 180502 22295 22360 22210 22250 -50 368 2,850 +0
Total Volume and Open Interest 839,467 438,140 +0
Nikkei 225(JPX)
Jun18 180502 22510 22580 22420 22470 -30 54,043 314,797 +0
Sep18 180502 22470 22530 22370 22410 -40 377 10,554 +0
Dec18 180502 22210 22250 22210 22250 -50 32 46,472 +0
Total Volume and Open Interest 54,477 428,815 +0
Nikkei 225(CME) Yen
Jun18 180504 22355 22510 22160 22470 +120 27,694 67,142 +824
Sep18 180504 22415 22445 22120 22415 +120 1 9 -1
Dec18 180504 22220 22220 22220 22220 +120      
Total Volume and Open Interest 27,695 67,151 +823
Nikkei 225(CME) e-Mini Yen
Jun18 180504 22470 22490 22180 22470 +120 0 28 +0
Sep18 180504 22410 22410 22410 22410 +110      
Dec18 180504 22220 22220 22220 22220 +120      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180504 5491.0 5505.5 5464.0 5494.0 +20.0 77,628 327,590 +12,418
Jun18 180504 5428.0 5436.0 5400.0 5434.0 +20.5 710 33,858 +465
Jul18 180504 5425.0 5425.0 5425.0 5425.0 +20.0      
Total Volume and Open Interest 78,340 389,983 +12,883
Hang Seng Index(HKFE)
May18 180504 30076 30169 29644 29780 -276 202,714 112,746 -2,077
Jun18 180504 29969 30040 29540 29666 -280 733 11,128 +128
Total Volume and Open Interest 203,566 131,437 -1,957
DAX(EUREX)
Jun18 180504 12771.5 12862.0 12718.0 12827.0 +124.0 111,407 136,779 -5,452
Sep18 180504 12735.0 12843.0 12712.0 12812.0 +123.5 211 3,480 -29
Dec18 180504 12740.0 12833.0 12702.5 12799.0 +123.5 296 304 -37
Total Volume and Open Interest 111,914 140,563 -5,518
Mini-DAX(EUREX)
Jun18 180504 12773.0 12862.0 12717.0 12827.0 +124.0 35,408 14,502 -752
Sep18 180504 12746.0 12843.0 12728.0 12812.0 +123.5 102 597 +3
Dec18 180504 12732.0 12807.0 12732.0 12799.0 +123.5 1 15 +1
Total Volume and Open Interest 35,511 15,114 -748
DJ EuroSTOXX 50(EUREX)
Jun18 180504 3489 3510 3473 3497 +25 847,436 3,628,272 -3,213
Sep18 180504 3473 3498 3468 3487 +25 12,644 257,402 -10
Dec18 180504 3455 3470 3455 3470 +25 2 23,880 +10
Total Volume and Open Interest 860,082 3,909,554 -3,213
Swiss Market Index(EUREX)
Jun18 180504 8827 8877 8795 8849 +54 43,314 265,696 -4,465
Sep18 180504 8780 8838 8778 8819 +54 7 596 +22
Dec18 180504 8802 8802 8802 8802 +54 0 104 +0
Total Volume and Open Interest 43,321 266,396 -4,443
FT-SE 100(EURONEXT)
Jun18 180504 7502.00 7544.00 7473.50 7523.00 +62.50 129,824 616,070 -6,415
Sep18 180504 7418.50 7455.00 7416.00 7455.00 +62.50 4 5,930 +50
Dec18 180504 7418.50 7418.50 7418.50 7418.50 +62.50 1 1,372 +1
Total Volume and Open Interest 129,829 623,372 -6,364
SPI 200(SFE)
Jun18 180504 6080.0 6095.0 6038.0 6054.0 -26.0 57,187 298,190 +8,372
Sep18 180504 6032.0 6032.0 5988.0 5993.0 -28.0 9 2,679 +7
Dec18 180504 5983.0 5983.0 5983.0 5983.0 -28.0 0 3,182 +0
Total Volume and Open Interest 57,225 305,930 +8,408
FTSE MIB(ISE)
Jun18 180504 23740.00 24000.00 23735.00 23923.00 +248.00 26,918 60,107 +2,082
Sep18 180504 23660.00 23800.00 23610.00 23783.00 +250.00 42 84 +1
Dec18 180504 23643.00 23643.00 23643.00 23643.00 +205.00 0 7 +0
Total Volume and Open Interest 26,960 60,198 +2,083
KOSPI 200(KFE)
Jun18 180504 319.75 320.15 316.65 317.60 -1.55 149,046 235,216 -2,712
Sep18 180504 320.10 320.35 317.15 317.50 -2.10 204 15,124 +131
Dec18 180504 319.15 319.80 319.15 319.55 -0.90 6 39,105 +200
Total Volume and Open Interest 149,308 316,188 -2,224
GSCI(CME)
May18 180504 475.60 480.50 474.55 479.55 +4.60 467 14,372 -325
Jun18 180504 479.15 480.10 474.20 479.15 +4.65 390 1,140 +390
Jul18 180504 476.80 476.80 476.80 476.80 +4.65      
Total Volume and Open Interest 857 15,512 +65
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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf