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 Mon May 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180507 1025.00 1025.00 1001.25 1002.25 -25.00 3,158 2,798 -763
Jul18 180507 1034.75 1040.00 1010.75 1011.50 -25.25 113,845 426,677 -5,169
Aug18 180507 1038.00 1042.75 1014.25 1014.75 -25.25 15,370 50,106 +1,334
Sep18 180507 1036.00 1041.50 1015.50 1016.25 -22.00 4,345 20,498 +408
Nov18 180507 1035.75 1041.25 1016.75 1018.00 -19.25 39,502 228,614 +1,099
Jan19 180507 1038.00 1044.75 1021.50 1022.50 -18.50 6,356 44,798 +1,515
Mar19 180507 1024.75 1031.75 1011.75 1012.75 -15.00 5,242 43,571 +682
May19 180507 1024.00 1029.50 1011.25 1012.75 -13.50 1,962 9,630 +346
Jul19 180507 1028.50 1034.75 1017.00 1019.00 -12.75 1,357 13,670 +507
Aug19 180507 1026.00 1027.00 1017.00 1017.00 -11.25 39 160 -7
Sep19 180507 1000.00 1000.00 1000.00 1000.00 -11.25 0 48 +0
Nov19 180507 994.50 1000.00 983.00 985.00 -12.00 824 7,289 +56
Jan20 180507 988.25 988.25 988.25 988.25 -12.25 0 43 +0
Mar20 180507 983.00 983.00 983.00 983.00 -12.00 0 14 +0
Total Volume and Open Interest 192,000 848,041 +8
Soybean Meal(CBOT)
May18 180507 389.60 389.60 384.80 384.80 -9.60 1,097 1,807 -683
Jul18 180507 392.60 392.60 382.30 382.50 -11.20 48,871 260,905 +619
Aug18 180507 389.10 389.10 380.30 380.50 -9.90 11,170 47,981 +1,045
Sep18 180507 386.90 386.90 378.70 378.90 -8.80 7,025 35,307 +592
Oct18 180507 382.00 383.20 376.70 376.80 -7.80 3,450 29,301 -15
Dec18 180507 381.40 381.40 374.60 375.00 -7.00 17,224 95,109 +2,020
Jan19 180507 376.00 377.00 371.20 371.80 -5.70 2,048 15,179 -231
Mar19 180507 362.70 365.40 359.80 360.50 -5.60 2,157 16,798 +400
May19 180507 359.00 359.30 354.00 354.50 -5.60 858 8,646 +197
Jul19 180507 358.10 358.10 353.50 353.70 -5.50 772 4,859 +243
Total Volume and Open Interest 95,186 522,300 +4,415
Soybean Oil(CBOT)
May18 180507 30.51 30.70 30.51 30.67 +0.11 501 1,126 -381
Jul18 180507 30.70 30.95 30.68 30.87 +0.10 47,523 275,264 -282
Aug18 180507 30.80 31.07 30.80 30.98 +0.10 6,419 43,230 +743
Sep18 180507 31.00 31.21 31.00 31.12 +0.09 4,953 28,391 -441
Oct18 180507 31.16 31.34 31.16 31.27 +0.10 2,021 23,183 +826
Dec18 180507 31.45 31.70 31.45 31.61 +0.09 10,990 95,208 +735
Jan19 180507 31.75 31.95 31.72 31.87 +0.08 1,249 20,324 +85
Mar19 180507 32.00 32.23 32.00 32.18 +0.11 3,002 16,376 +74
May19 180507 32.49 32.54 32.36 32.47 +0.08 1,698 6,794 +922
Jul19 180507 32.80 32.85 32.68 32.77 +0.06 552 3,537 +92
Total Volume and Open Interest 78,962 518,293 +2,386
Canola(WCE)
May18 180507 524.4 524.4 524.4 524.4 -2.2 0 670 +0
Jul18 180507 527.1 528.1 524.5 524.9 -2.2 9,107 102,571 -1,661
Nov18 180507 519.0 519.9 515.9 516.6 -3.4 5,904 91,173 -1,134
Jan19 180507 524.5 524.5 521.4 521.5 -3.0 165 9,318 -16
Mar19 180507 525.8 525.8 524.0 524.0 -3.0 28 1,624 +20
Total Volume and Open Interest 15,204 205,708 -2,791
Corn(CBOT)
May18 180507 397.25 397.50 393.25 393.25 -5.50 1,317 3,603 -700
Jul18 180507 405.00 405.75 400.25 400.75 -5.50 169,614 831,054 -4,726
Sep18 180507 412.50 413.25 408.00 408.50 -5.25 43,330 248,850 -1,157
Dec18 180507 419.75 420.50 415.50 416.50 -4.50 73,703 462,622 +6,222
Mar19 180507 428.00 428.00 423.25 425.00 -3.50 12,665 96,982 +1,191
May19 180507 432.00 432.75 428.00 429.75 -3.25 1,854 23,575 +192
Jul19 180507 436.50 436.50 432.25 433.75 -3.25 4,428 50,593 +976
Sep19 180507 415.50 415.50 412.75 413.75 -3.50 1,179 10,240 +677
Dec19 180507 420.00 420.25 417.00 418.00 -3.00 2,598 40,384 +123
Mar20 180507 426.50 427.00 426.00 426.00 -3.00 30 1,228 +6
Total Volume and Open Interest 310,728 1,770,721 +2,806
Wheat(CBOT)
May18 180507 515.00 515.00 514.00 514.00 -13.50 186 253 -144
Jul18 180507 522.25 524.00 510.50 511.50 -14.75 74,654 244,221 +1,215
Sep18 180507 538.00 540.00 527.50 528.75 -13.00 20,236 80,805 +591
Dec18 180507 559.00 561.25 549.75 550.75 -12.25 23,989 89,956 +1,677
Mar19 180507 574.75 577.75 567.00 569.25 -10.00 5,648 29,363 -10
May19 180507 583.50 585.50 575.00 578.00 -9.00 1,965 5,698 +304
Total Volume and Open Interest 133,621 467,665 +5,980
Wheat(KCBT)
May18 180507 531.00 531.00 519.75 519.75 -16.00 153 368 -86
Jul18 180507 552.25 553.75 538.25 539.50 -16.25 26,523 137,622 +359
Sep18 180507 570.00 571.00 557.00 558.25 -15.50 8,590 48,918 +1,237
Dec18 180507 594.50 595.75 582.00 583.50 -14.25 6,991 44,505 +1,570
Mar19 180507 610.50 611.00 599.50 600.75 -12.25 2,563 17,555 +205
May19 180507 615.25 616.25 606.25 607.50 -11.25 1,513 1,955 +144
Jul19 180507 615.00 615.50 607.25 611.00 -7.75 1,259 4,595 +521
Total Volume and Open Interest 47,967 256,387 +4,136
Wheat(MGE)
May18 180507 618.25 618.25 618.25 618.25 -11.50 61 10 -46
Jul18 180507 621.00 622.00 608.00 611.00 -12.00 3,987 31,821 -427
Sep18 180507 626.25 627.00 615.00 618.25 -10.75 1,550 11,116 -162
Dec18 180507 636.75 639.50 627.00 630.25 -10.50 688 8,246 +7
Mar19 180507 650.00 650.50 639.50 642.25 -10.00 141 2,008 +29
May19 180507 650.75 650.75 650.00 650.00 -10.25 10 288 +0
Total Volume and Open Interest 6,462 53,789 -597
Oats(CBOT)
May18 180507 225.25 225.25 225.25 225.25 +1.50 0 3 +0
Jul18 180507 236.00 236.50 235.25 236.25 +1.25 188 4,763 -24
Sep18 180507 240.50 241.00 240.50 241.00 +1.25 3 224 -1
Dec18 180507 252.50 252.50 250.00 251.00 -0.50 88 822 -14
Total Volume and Open Interest 279 5,842 -39
Rough Rice(CBOT)
May18 180507 12.60 12.60 12.52 12.53 -0.15 0 9 -6
Jul18 180507 12.95 12.98 12.76 12.77 -0.16 205 6,581 +11
Sep18 180507 12.20 12.22 12.10 12.12 -0.09 26 2,570 +20
Nov18 180507 12.20 12.22 12.20 12.22 -0.02 0 54 +0
Total Volume and Open Interest 231 9,217 +25
Live Cattle(CME)
Jun18 180507 106.050 106.285 104.850 105.180 -0.870 39,286 130,943 -5,760
Aug18 180507 105.200 105.200 103.850 104.100 -0.980 24,765 104,396 +3,307
Oct18 180507 108.450 108.450 107.035 107.100 -1.350 11,126 58,369 +586
Dec18 180507 112.600 112.600 111.250 111.400 -1.250 6,967 37,023 +1,170
Feb19 180507 114.750 114.750 113.550 113.700 -1.150 2,146 13,213 +206
Apr19 180507 115.850 115.850 114.730 114.830 -1.070 467 4,585 +77
Total Volume and Open Interest 84,913 353,812 -370
Feeder Cattle(CME)
May18 180507 140.185 140.185 137.435 137.630 -2.770 1,912 6,104 -613
Aug18 180507 146.185 146.235 143.285 143.700 -2.630 6,945 23,145 -159
Sep18 180507 146.630 146.630 144.035 144.500 -2.285 2,132 5,419 +222
Oct18 180507 146.850 146.850 144.550 145.050 -1.950 1,635 4,653 -160
Nov18 180507 147.200 147.200 145.185 145.650 -1.700 975 2,664 +374
Jan19 180507 142.700 143.350 141.685 142.050 -1.735 227 2,080 +49
Mar19 180507 140.200 140.935 139.235 139.350 -1.980 44 126 +12
Total Volume and Open Interest 13,870 44,191 -275
Lean Hogs(CME)
May18 180507 66.785 66.900 66.035 66.080 -1.000 523 2,684 -177
Jun18 180507 73.535 74.885 73.080 74.180 +0.645 24,071 92,695 -2,080
Jul18 180507 75.700 76.730 75.150 75.900 +0.320 11,434 48,106 +1,434
Aug18 180507 75.730 76.600 75.135 76.050 +0.450 6,076 29,749 -727
Oct18 180507 63.150 64.050 62.735 63.500 +0.450 4,914 52,939 +176
Dec18 180507 58.080 58.985 57.700 58.680 +0.645 1,762 19,746 -48
Feb19 180507 62.930 63.850 62.650 63.250 +0.265 647 4,455 +144
Apr19 180507 66.950 67.830 66.800 67.350 +0.270 213 3,067 +53
Total Volume and Open Interest 49,667 253,668 -1,207
Class III Milk(CME)
May18 180507 15.13 15.32 15.13 15.28 +0.17 143 3,918 -38
Jun18 180507 15.55 15.78 15.55 15.77 +0.21 182 3,612 +45
Jul18 180507 16.06 16.17 16.04 16.14 +0.16 167 2,666 +112
Aug18 180507 16.39 16.48 16.39 16.46 +0.14 67 1,965 +29
Sep18 180507 16.60 16.70 16.60 16.69 +0.12 78 2,152 +29
Oct18 180507 16.65 16.72 16.65 16.72 +0.15 36 1,963 +15
Nov18 180507 16.50 16.56 16.50 16.55 +0.12 31 1,821 +13
Dec18 180507 16.37 16.45 16.37 16.44 +0.10 24 1,734 +12
Jan19 180507 16.10 16.12 16.06 16.12 +0.05 1 310 +0
Feb19 180507 16.00 16.02 15.97 15.97 unch 9 233 +0
Mar19 180507 15.96 15.96 15.96 15.96 +0.04 1 88 -1
Apr19 180507 15.89 15.90 15.89 15.89 +0.02 1 58 +0
May19 180507 15.89 15.93 15.89 15.89 unch 0 59 +0
Total Volume and Open Interest 740 20,837 +216
Cocoa(ICE)
May18 180507 2870 2870 2870 2870 +71 8 53 -2
Jul18 180507 2768 2863 2751 2848 +71 18,856 139,127 +107
Sep18 180507 2797 2883 2778 2869 +67 4,367 59,403 +556
Dec18 180507 2782 2870 2766 2861 +73 3,440 47,557 -66
Mar19 180507 2754 2847 2740 2842 +79 2,093 33,654 +411
May19 180507 2741 2840 2741 2836 +84 167 12,123 -33
Jul19 180507 2832 2832 2832 2832 +86 50 5,142 -1
Total Volume and Open Interest 29,089 308,515 +1,045
Coffee "C"(ICE)
May18 180507 119.55 119.55 118.20 118.20 -2.25 1 144 -1
Jul18 180507 122.60 122.85 119.90 120.75 -1.85 27,908 135,887 -3,521
Sep18 180507 124.95 125.10 122.30 123.15 -1.80 10,134 47,289 +382
Dec18 180507 128.35 128.55 125.80 126.60 -1.80 4,736 33,346 +694
Mar19 180507 131.95 132.00 129.25 130.05 -1.80 2,370 11,863 +313
May19 180507 134.05 134.25 131.55 132.35 -1.80 1,357 8,457 +259
Total Volume and Open Interest 48,507 245,603 -1,261
Orange Juice(ICE)
May18 180507 165.00 165.65 165.00 165.65 +3.20 10 17 -10
Jul18 180507 162.25 165.00 161.80 164.60 +2.70 1,521 10,064 -28
Sep18 180507 162.15 165.00 162.15 164.65 +2.75 151 1,259 -15
Nov18 180507 163.85 165.40 163.85 165.00 +2.60 93 1,087 +41
Jan19 180507 164.85 164.85 164.80 164.80 +2.65 10 129 +10
Mar19 180507 163.80 163.80 163.80 163.80 +3.10 0 33 +0
Total Volume and Open Interest 1,785 12,597 -2
Sugar #11(ICE)
Jul18 180507 11.56 11.57 11.30 11.32 -0.19 42,129 516,378 -9,538
Oct18 180507 11.83 11.85 11.65 11.68 -0.11 15,631 211,493 +759
Mar19 180507 12.91 12.93 12.74 12.78 -0.12 9,227 148,194 +1,071
May19 180507 13.21 13.21 13.03 13.09 -0.10 5,366 42,388 +2,349
Jul19 180507 13.31 13.39 13.19 13.28 -0.08 2,330 23,796 +836
Oct19 180507 13.59 13.61 13.41 13.51 -0.08 974 27,877 +336
Mar20 180507 14.05 14.26 14.05 14.14 -0.06 127 6,678 +24
May20 180507 14.11 14.11 14.11 14.11 -0.04 42 2,101 +3
Total Volume and Open Interest 75,842 981,550 -4,145
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 180507 87.69 87.69 85.99 85.99 -0.36 5 13 -5
Jul18 180507 86.90 88.08 85.91 85.99 -0.91 16,756 139,741 +931
Oct18 180507 82.04 83.59 82.04 82.65 -0.20 0 17 +0
Dec18 180507 80.21 81.50 80.21 80.33 -0.24 6,114 109,266 +1,421
Mar19 180507 79.79 80.75 79.79 80.07 +0.05 881 16,516 +173
May19 180507 80.08 80.53 79.79 79.98 +0.16 183 1,676 +55
Total Volume and Open Interest 24,438 275,892 +2,956
Lumber(CME)
May18 180507 603.0 607.6 600.1 606.0 +5.5 315 677 -172
Jul18 180507 583.1 586.5 582.2 586.5 +10.0 893 5,101 +240
Sep18 180507 563.9 569.9 563.7 569.9 +10.0 131 755 +59
Nov18 180507 532.7 540.0 532.7 540.0 +10.0 32 222 +7
Total Volume and Open Interest 1,385 6,915 +144
Crude Oil(NYM)
Jun18 180507 69.85 70.84 69.51 70.73 +1.01 691,219 518,182 +1,518
Jul18 180507 69.69 70.73 69.42 70.62 +1.04 165,845 293,921 +4,198
Aug18 180507 69.26 70.38 69.09 70.26 +1.10 106,763 172,401 +10,681
Sep18 180507 68.80 69.86 68.62 69.76 +1.14 77,777 243,830 +4,328
Oct18 180507 68.15 69.29 68.06 69.21 +1.16 37,913 123,846 +4,466
Nov18 180507 67.62 68.72 67.54 68.69 +1.17 21,362 93,636 +1,641
Dec18 180507 67.02 68.19 66.98 68.17 +1.16 72,379 296,145 +360
Jan19 180507 66.79 67.63 66.61 67.63 +1.15 8,822 105,694 -733
Feb19 180507 66.34 67.01 66.04 67.01 +1.14 4,808 60,801 +20
Mar19 180507 66.00 66.38 65.40 66.38 +1.12 8,578 77,918 +947
Apr19 180507 64.99 65.75 64.86 65.75 +1.08 2,571 34,031 +889
May19 180507 64.72 65.14 64.39 65.14 +1.05 1,499 30,698 -23
Jun19 180507 63.50 64.56 63.46 64.55 +1.03 20,169 147,970 +959
Jul19 180507 63.69 63.94 62.88 63.94 +0.99 1,231 28,712 +649
Aug19 180507 63.36 63.36 63.36 63.36 +0.97 1,389 25,078 +143
Sep19 180507 62.82 62.82 62.82 62.82 +0.93 2,745 36,880 +220
Total Volume and Open Interest 1,268,094 2,679,593 +35,814
e-miNY Crude Oil(NYM)
Jun18 180507 69.800 70.850 69.500 70.725 +1.000 15,191 2,457 +253
Jul18 180507 69.700 70.725 69.425 70.625 +1.050 393 469 +39
Aug18 180507 69.175 70.350 69.100 70.250 +1.100 128 155 -6
Sep18 180507 69.050 69.800 68.900 69.750 +1.125 3 67 +0
Oct18 180507 68.650 69.200 68.500 69.200 +1.150 12 17 -10
Nov18 180507 68.700 68.700 68.700 68.700 +1.175 13 100 -10
Dec18 180507 67.100 68.175 67.100 68.175 +1.175 5 171 +0
Jan19 180507 67.050 67.625 67.050 67.625 +1.150 2 72 +0
Feb19 180507 66.500 67.000 66.500 67.000 +1.125 6 41 +1
Mar19 180507 65.400 66.375 65.400 66.375 +1.125 1 27 -1
Total Volume and Open Interest 15,756 3,663 +264
NY Harbor ULSD(NYM)
Jun18 180507 215.49 218.71 215.23 218.50 +3.10 73,190 138,900 -1,518
Jul18 180507 214.94 218.21 214.65 218.08 +3.25 48,906 92,390 +1,620
Aug18 180507 215.06 218.06 214.44 217.97 +3.32 25,666 35,310 -1,475
Sep18 180507 214.83 218.21 214.52 218.12 +3.36 15,311 33,047 +2,179
Oct18 180507 214.82 218.27 214.59 218.20 +3.35 7,493 20,019 +905
Nov18 180507 214.85 218.25 214.64 218.20 +3.27 5,044 18,504 +983
Dec18 180507 214.73 218.07 214.45 217.96 +3.21 12,404 50,414 +289
Jan19 180507 214.89 217.95 214.45 217.91 +3.15 2,043 10,726 +280
Feb19 180507 215.50 217.49 214.01 217.44 +3.05 1,423 4,631 +411
Mar19 180507 214.40 216.37 213.00 216.30 +2.88 1,483 3,499 +253
Apr19 180507 212.72 214.56 211.39 214.47 +2.71 508 2,922 -29
May19 180507 211.66 213.39 210.54 213.37 +2.66 286 1,587 +106
Jun19 180507 211.18 212.83 209.66 212.63 +2.55 3,012 12,471 +399
Jul19 180507 212.35 212.35 212.35 212.35 +2.54 72 546 +7
Total Volume and Open Interest 197,101 432,955 +4,524
RBOB Gasoline(NYM)
Jun18 180507 211.74 214.09 211.09 213.40 +2.00 78,260 155,304 -5,911
Jul18 180507 211.60 214.36 211.39 213.79 +2.23 55,051 92,983 +1,711
Aug18 180507 211.12 213.59 210.60 213.13 +2.38 23,599 38,303 +1,026
Sep18 180507 209.14 211.80 208.75 211.44 +2.52 19,017 50,108 +701
Oct18 180507 196.05 198.86 195.70 198.64 +2.73 8,496 33,259 +1,720
Nov18 180507 192.25 195.04 191.78 194.94 +2.89 4,697 25,289 -347
Dec18 180507 189.22 192.28 188.91 192.20 +2.98 7,301 34,001 +138
Jan19 180507 189.54 191.24 187.69 191.17 +3.15 2,415 15,733 +624
Feb19 180507 190.18 191.26 187.64 191.23 +3.25 592 4,664 -106
Mar19 180507 191.02 192.22 188.61 192.22 +3.26 494 3,647 -92
Total Volume and Open Interest 200,889 464,946 -562
e-miNY RBOB Gasoline(NYM)
Jun18 180507 213.40 213.40 213.40 213.40 +2.00 0 1 +0
Jul18 180507 213.79 213.79 213.79 213.79 +2.23      
Aug18 180507 213.13 213.13 213.13 213.13 +2.38      
Sep18 180507 211.44 211.44 211.44 211.44 +2.52      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180507 2.710 2.770 2.695 2.741 +0.030 161,671 274,577 +5,806
Jul18 180507 2.740 2.797 2.722 2.767 +0.026 46,082 204,038 +4,879
Aug18 180507 2.744 2.800 2.727 2.772 +0.026 21,136 65,693 +1,470
Sep18 180507 2.730 2.779 2.711 2.755 +0.026 22,382 140,181 +3,556
Oct18 180507 2.737 2.789 2.723 2.764 +0.024 31,673 122,269 -767
Nov18 180507 2.786 2.830 2.768 2.804 +0.019 12,513 65,609 -572
Dec18 180507 2.887 2.936 2.879 2.907 +0.012 9,352 69,554 +297
Jan19 180507 2.979 3.018 2.961 2.990 +0.011 14,833 87,742 +1,019
Feb19 180507 2.945 2.981 2.931 2.955 +0.009 4,871 46,632 +42
Mar19 180507 2.835 2.874 2.826 2.851 +0.009 8,362 88,118 -114
Apr19 180507 2.552 2.575 2.533 2.559 +0.001 12,133 88,786 -990
May19 180507 2.500 2.542 2.500 2.529 unch 6,999 39,205 +1,999
Jun19 180507 2.551 2.570 2.532 2.560 -0.001 1,214 17,625 +46
Jul19 180507 2.600 2.604 2.581 2.594 -0.002 1,632 16,636 +67
Aug19 180507 2.603 2.608 2.586 2.599 -0.002 1,272 15,346 -117
Sep19 180507 2.590 2.591 2.576 2.585 -0.003 258 16,491 -66
Total Volume and Open Interest 361,122 1,457,288 +16,882
Brent Crude Oil(ICE)
Jul18 180507 75.00 76.34 74.83 76.17 +1.30 382,135 590,654 -11,186
Aug18 180507 74.67 75.98 74.50 75.83 +1.31 250,561 345,768 +13,094
Sep18 180507 74.19 75.46 74.00 75.33 +1.34 131,010 232,841 +4,677
Oct18 180507 73.66 74.88 73.47 74.81 +1.35 81,738 160,675 +12,281
Nov18 180507 73.20 74.41 73.02 74.33 +1.33 68,718 133,563 -33
Dec18 180507 72.72 73.91 72.53 73.83 +1.29 127,428 307,161 -6,011
Jan19 180507 72.17 73.41 72.07 73.34 +1.25 12,895 65,739 +175
Feb19 180507 71.61 72.88 71.61 72.85 +1.23 9,750 45,764 +139
Mar19 180507 71.40 72.38 71.40 72.36 +1.20 12,104 46,796 +460
Apr19 180507 71.66 71.88 71.66 71.88 +1.18 2,200 21,336 +430
May19 180507 71.16 71.38 71.15 71.38 +1.16 2,350 25,621 +326
Jun19 180507 70.01 70.93 69.98 70.89 +1.13 27,707 98,484 -928
Jul19 180507 70.45 70.45 70.45 70.45 +1.10 2,819 28,144 +876
Aug19 180507 69.99 69.99 69.99 69.99 +1.08 1,642 22,039 +584
Total Volume and Open Interest 1,174,207 2,574,165 +18,095
Gas Oil(ICE)
May18 180507 658.50 668.25 657.00 665.50 +14.00 69,875 93,012 -11,969
Jun18 180507 657.00 665.50 654.25 662.75 +13.75 137,081 228,880 +9,117
Jul18 180507 654.25 664.25 652.75 661.75 +14.50 81,409 126,252 +2,177
Aug18 180507 653.50 663.50 652.25 661.00 +14.75 23,995 57,134 +2,949
Sep18 180507 652.50 662.25 651.00 660.00 +14.75 17,538 67,614 +2,244
Oct18 180507 650.75 661.50 650.50 659.00 +14.50 11,321 58,263 +422
Nov18 180507 649.25 657.75 649.25 655.75 +14.25 3,637 24,033 +122
Dec18 180507 644.75 655.25 644.75 652.75 +14.00 18,907 96,101 +1,083
Jan19 180507 644.00 652.25 644.00 650.75 +14.00 2,136 25,857 +83
Feb19 180507 642.75 650.25 642.75 649.00 +13.50 1,027 22,214 -11
Total Volume and Open Interest 377,963 1,024,911 +8,727
Ethanol(CBOT)
Jun18 180507 1.494 1.495 1.475 1.477 -0.021 322 842 -13
Jul18 180507 1.500 1.500 1.482 1.482 -0.023 72 506 +2
Aug18 180507 1.495 1.496 1.488 1.488 -0.027 11 56 +0
Sep18 180507 1.489 1.500 1.483 1.483 -0.032 138 231 +64
Oct18 180507 1.478 1.478 1.478 1.478 -0.032 1 73 +0
Nov18 180507 1.468 1.468 1.468 1.468 -0.032 0 16 +0
Dec18 180507 1.460 1.460 1.460 1.460 -0.032 0 39 +0
Jan19 180507 1.465 1.465 1.465 1.465 -0.032      
Total Volume and Open Interest 544 1,763 -100
WTI Crude Oil(ICE)
Jun18 180507 69.81 70.83 69.52 70.73 +1.01 44,378 95,274 +1,389
Jul18 180507 69.66 70.73 69.43 70.62 +1.04 59,508 79,781 -930
Aug18 180507 69.25 70.38 69.10 70.26 +1.10 39,525 42,757 -406
Sep18 180507 68.67 69.85 68.61 69.76 +1.14 24,670 51,694 +804
Oct18 180507 68.12 69.29 68.12 69.21 +1.16 8,699 22,538 -2,235
Nov18 180507 68.02 68.74 67.59 68.69 +1.17 3,591 18,829 +459
Dec18 180507 67.08 68.18 67.08 68.17 +1.16 14,574 122,978 +158
Jan19 180507 66.98 67.63 66.66 67.63 +1.15 1,860 12,868 -541
Feb19 180507 66.36 67.01 66.33 67.01 +1.14 748 10,925 +222
Mar19 180507 66.38 66.38 66.38 66.38 +1.12 848 12,691 -23
Apr19 180507 65.75 65.75 65.75 65.75 +1.08 179 3,622 +2
May19 180507 65.14 65.14 65.14 65.14 +1.05 271 5,657 +55
Jun19 180507 64.09 64.55 63.91 64.55 +1.03 2,992 44,878 +65
Jul19 180507 63.94 63.94 63.94 63.94 +0.99 108 3,371 +7
Aug19 180507 63.36 63.36 63.36 63.36 +0.97 195 5,391 -111
Sep19 180507 62.82 62.82 62.82 62.82 +0.93 746 8,287 +30
Total Volume and Open Interest 209,777 657,576 -296
US Dollar Index(ICE)
Jun18 180507 92.415 92.825 92.290 92.592 +0.185 23,017 34,772 -407
Sep18 180507 91.970 92.355 91.850 92.147 +0.195 157 1,512 +19
Dec18 180507 91.350 91.825 91.350 91.692 +0.195 5 577 +2
Total Volume and Open Interest 23,182 36,875 -385
Australian Dollar(CME)
Jun18 180507 75.39 75.44 74.94 75.17 -0.19 135,852 156,552 +6,669
Sep18 180507 75.38 75.46 75.00 75.23 -0.19 126 1,245 -4
Dec18 180507 75.33 75.38 75.31 75.31 -0.18 6 418 +2
Total Volume and Open Interest 136,471 159,854 +6,709
British Pound(CME)
Jun18 180507 135.55 136.00 135.40 135.85 +0.18 133,792 187,388 +1,245
Sep18 180507 136.21 136.52 135.98 136.45 +0.18 132 2,662 +6
Dec18 180507 136.88 137.11 136.88 137.10 +0.19 18 513 -11
Total Volume and Open Interest 136,938 192,497 +938
Canadian Dollar(CME)
Jun18 180507 77.90 77.95 77.58 77.74 -0.11 71,658 115,043 +336
Sep18 180507 77.83 78.06 77.75 77.89 -0.10 128 3,370 +46
Dec18 180507 78.00 78.18 77.91 78.02 -0.11 34 3,699 +29
Mar19 180507 78.16 78.16 78.16 78.16 -0.11 2 101 +1
Total Volume and Open Interest 72,100 122,723 +385
Japanese Yen(CME)
Jun18 180507 91.92 92.19 91.65 91.94 +0.05 149,524 161,575 +2,006
Sep18 180507 92.70 92.77 92.28 92.55 +0.05 198 1,240 -3
Dec18 180507 93.33 93.33 93.03 93.21 +0.06 3 544 +2
Total Volume and Open Interest 150,949 164,067 +1,990
Swiss Franc(CME)
Jun18 180507 100.29 100.48 99.77 100.05 -0.23 28,607 90,016 +2,804
Sep18 180507 100.89 101.29 100.61 100.88 -0.22 11 153 +3
Dec18 180507 101.77 102.08 101.51 101.77 -0.23 0 41 +0
Total Volume and Open Interest 28,618 90,224 +2,807
EuroFX(CME)
Jun18 180507 119.93 120.13 119.31 119.59 -0.40 271,769 506,924 +3,343
Sep18 180507 120.84 120.96 120.21 120.45 -0.41 1,379 5,576 +362
Dec18 180507 121.88 121.88 121.13 121.37 -0.42 91 3,644 -1
Total Volume and Open Interest 281,805 520,890 +4,505
Mexican Peso(CME)
May18 180507 512.38 512.38 512.38 512.38 -7.38      
Jun18 180507 515.13 516.88 508.63 509.63 -7.38 78,459 207,441 -4,624
Total Volume and Open Interest 78,459 208,779 -4,624
Brazilian Real(CME)
Jun18 180507 281.90 282.85 280.40 280.80 -2.45 3,586 38,967 +254
Jul18 180507 280.45 280.50 279.80 280.00 -2.55 4 159 +0
Aug18 180507 279.15 279.15 279.15 279.15 -2.65      
Sep18 180507 278.45 278.45 278.45 278.45 -2.70      
Total Volume and Open Interest 3,590 39,179 +254
30-Year T-Bonds(CBOT)
Jun18 180507 143~150 143~270 143~110 143~180 -0~030 278,108 843,250 -686
Sep18 180507 142~180 143~000 142~160 142~230 -0~040 708 9,484 -69
Dec18 180507 142~000 142~000 142~000 142~000 -0~040 0 4 +0
Total Volume and Open Interest 278,816 852,738 -755
10-Year T-Notes(CBOT)
Jun18 180507 119~200 119~245 119~185 119~220 -0~005 1,462,604 3,667,464 -11,570
Sep18 180507 119~090 119~135 119~080 119~115 unch 8,376 31,938 +1,953
Dec18 180507 119~075 119~075 119~075 119~075 unch 0 4 +0
Total Volume and Open Interest 1,470,980 3,699,406 -9,617
5-Year T-Notes(CBOT)
Jun18 180507 113~154 113~176 113~142 113~164 -0~002 861,623 3,691,288 +15,614
Sep18 180507 113~062 113~084 113~050 113~072 -0~002 8,534 39,223 +3,343
Dec18 180507 112~196 112~196 112~196 112~196 -0~002      
Total Volume and Open Interest 870,157 3,730,511 +18,957
2 Year T-Notes(CBOT)
Jun18 180507 106~000 106~006 105~314 106~004 +0~002 316,494 2,033,033 +14,610
Sep18 180507 105~262 105~262 105~254 105~260 unch 930 12,350 +175
Dec18 180507 105~160 105~160 105~160 105~160 unch      
Total Volume and Open Interest 317,424 2,045,383 +14,785
Eurodollars(CME)
Jun18 180507 97.610 97.615 97.600 97.605 -0.005 210,195 1,701,316 -11,352
Sep18 180507 97.490 97.495 97.480 97.485 -0.005 131,466 1,526,435 +487
Dec18 180507 97.340 97.350 97.330 97.340 -0.005 250,507 2,049,710 -6,501
Mar19 180507 97.230 97.240 97.220 97.235 unch 216,526 1,490,071 -23,418
Jun19 180507 97.130 97.145 97.120 97.135 unch 341,545 1,407,547 -6,576
Sep19 180507 97.070 97.080 97.055 97.075 unch 181,741 919,855 -4,952
Dec19 180507 97.010 97.025 97.000 97.015 -0.005 313,924 1,957,099 -21,566
Mar20 180507 96.995 97.005 96.980 96.995 -0.005 134,339 996,928 -20
Jun20 180507 96.985 96.995 96.970 96.985 -0.005 155,886 995,950 +8,452
Sep20 180507 96.980 96.990 96.960 96.975 -0.010 137,755 707,838 +751
Dec20 180507 96.960 96.965 96.940 96.955 -0.010 295,597 741,244 -75,390
Mar21 180507 96.965 96.970 96.945 96.960 -0.010 118,617 385,411 -849
Jun21 180507 96.955 96.970 96.945 96.960 -0.010 135,135 284,882 -5,258
Sep21 180507 96.960 96.965 96.945 96.955 -0.010 59,569 188,622 -3,959
Dec21 180507 96.940 96.955 96.930 96.940 -0.010 63,819 304,655 -4,998
Mar22 180507 96.940 96.950 96.930 96.940 -0.005 44,548 128,524 -729
Jun22 180507 96.930 96.945 96.920 96.935 -0.005 30,856 94,840 +4,028
Sep22 180507 96.925 96.940 96.915 96.930 -0.005 24,277 69,027 -1,380
Total Volume and Open Interest 2,953,511 16,546,183 -174,564
Ultra T-Bond(CBOT)
Jun18 180507 156~16 157~00 156~10 156~19 -0~04 124,398 971,892 -616
Sep18 180507 155~24 156~09 155~20 155~28 -0~04 1,486 16,141 +782
Dec18 180507 155~28 155~28 155~28 155~28 -0~04      
Total Volume and Open Interest 125,884 988,033 +166
Ultra 10-Yr T-Note(CBOT)
Jun18 180507 127~250 127~305 127~220 127~255 -0~025 141,854 526,247 -574
Sep18 180507 127~005 127~005 126~310 127~005 -0~025      
Dec18 180507 127~005 127~005 127~005 127~005 -0~025      
Total Volume and Open Interest 141,854 526,247 -574
30 Day Federal Funds(CBOT)
May18 180507 98.298 98.298 98.295 98.298 unch 12,284 208,780 -353
Jun18 180507 98.165 98.170 98.160 98.165 unch 12,265 200,806 +2,299
Jul18 180507 98.060 98.065 98.055 98.065 +0.005 41,661 331,461 +10,647
Aug18 180507 98.045 98.050 98.040 98.050 +0.005 28,127 191,200 +305
Sep18 180507 98.025 98.025 98.020 98.025 +0.005 10,068 93,571 -515
Oct18 180507 97.870 97.875 97.865 97.870 unch 22,061 233,032 +4,910
Total Volume and Open Interest 212,494 2,201,787 +27,357
Japanese Govt Bonds(SGX)
Jun18 180507 150.94 150.97 150.84 150.84 -0.07 2,491 18,741 +746
Sep18 180507 150.84 150.84 150.84 150.84 -0.07      
Dec18 180507 150.84 150.84 150.84 150.84 -0.07      
Total Volume and Open Interest 2,491 18,741 +746
Euro-Buxl(EUREX)
Jun18 180507 163.86 164.70 163.86 164.58 +0.72 56,042 273,371 -4,736
Sep18 180507 169.52 170.16 169.52 170.16 +0.80 74 17,632 +1,046
Dec18 180507 170.16 170.16 170.16 170.16 +0.80      
Total Volume and Open Interest 56,116 291,003 -3,690
Euro-Bund(EUREX)
Jun18 180507 159.10 159.42 159.07 159.31 +0.23 894,937 2,085,436 -101,258
Sep18 180507 158.91 159.23 158.91 159.12 +0.25 23,816 108,511 +10,141
Dec18 180507 156.61 156.61 156.61 156.61 +0.23 0 1 +0
Total Volume and Open Interest 918,753 2,193,948 -91,117
Euro-Bobl(EUREX)
Jun18 180507 131.13 131.22 131.11 131.18 +0.06 587,543 1,701,865 -89,461
Sep18 180507 130.57 130.62 130.57 130.59 +0.06 18,031 44,176 +2,112
Dec18 180507 130.59 130.59 130.59 130.59 +0.06      
Total Volume and Open Interest 605,574 1,746,041 -87,349
Euro-Schatz(EUREX)
Jun18 180507 111.92 111.93 111.90 111.91 unch 304,726 1,990,818 +9,286
Sep18 180507 111.78 111.78 111.77 111.77 unch 2,252 6,571 -90
Dec18 180507 111.77 111.77 111.77 111.77 unch      
Total Volume and Open Interest 306,978 1,997,389 +9,196
3-Mth Euribor(EUREX)
Jun18 180507 100.325 100.325 100.325 100.325 unch 955 5,917 +0
Sep18 180507 100.330 100.330 100.320 100.320 unch 297 4,022 +99
Dec18 180507 100.300 100.310 100.300 100.310 unch 50 13,215 +0
Total Volume and Open Interest 1,772 36,029 +226
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 180507 100.330 100.330 100.325 100.330 +0.005 29,248 538,776 -2,250
Sep18 180507 100.315 100.320 100.315 100.320 +0.005 39,712 549,048 -1,193
Dec18 180507 100.310 100.310 100.305 100.310 +0.005 49,360 538,034 -1,365
Total Volume and Open Interest 1,107,059 5,090,741 -42,124
3-Mth Aus T-Bills(SFE)
Jun18 180507 98.02 98.04 98.01 98.04 +0.02 10,368 157,693 -8,491
Sep18 180507 98.02 98.04 98.00 98.04 +0.02 30,107 237,604 -6,020
Dec18 180507 97.96 98.00 97.95 97.99 +0.02 25,303 193,910 -2,343
Mar19 180507 97.89 97.93 97.88 97.92 +0.02 23,462 143,462 +1,808
Jun19 180507 97.82 97.85 97.81 97.84 +0.02 11,206 104,677 -2,153
Sep19 180507 97.74 97.77 97.72 97.76 +0.01 5,489 108,219 -868
Dec19 180507 97.67 97.70 97.66 97.68 +0.01 5,723 74,809 -666
Mar20 180507 97.61 97.64 97.60 97.62 +0.01 2,030 41,732 -38
Jun20 180507 97.58 97.58 97.55 97.55 +0.01 3 3,904 +1
Sep20 180507 97.50 97.50 97.50 97.50 +0.01 0 3,602 +0
Total Volume and Open Interest 113,847 1,071,862 -18,918
10-Year Aus T-Bonds(SFE)
Jun18 180507 97.21 97.26 97.21 97.23 +0.01 155,073 1,112,627 -19,109
Sep18 180507 97.22 97.22 97.22 97.22 +0.01 0 362 +0
Total Volume and Open Interest 155,073 1,112,989 -19,109
3-Year Aus T-Bonds(SFE)
Jun18 180507 97.79 97.82 97.78 97.80 +0.01 148,794 1,028,065 -18,849
Sep18 180507 97.80 97.80 97.80 97.80 +0.03      
Total Volume and Open Interest 148,794 1,028,065 -18,849
Gold(CMX)
Jun18 180507 1316.3 1320.1 1310.6 1314.1 -0.6 306,718 318,357 -9,772
Aug18 180507 1321.9 1326.4 1316.9 1320.4 -0.6 12,605 93,060 +5,674
Oct18 180507 1331.3 1331.8 1323.4 1326.7 -0.6 537 9,124 -117
Dec18 180507 1334.3 1338.0 1329.7 1333.1 -0.6 3,408 61,426 +145
Feb19 180507 1344.0 1344.0 1337.0 1339.6 -0.5 52 2,755 +45
Apr19 180507 1346.0 1346.0 1346.0 1346.0 -0.5 15 3,319 -8
Jun19 180507 1356.4 1356.4 1351.5 1352.7 -0.5 33 3,379 +33
Aug19 180507 1359.3 1359.3 1359.3 1359.3 -0.5 0 92 +0
Oct19 180507 1366.1 1366.1 1366.1 1366.1 -0.5 0 31 +0
Dec19 180507 1376.2 1377.2 1369.6 1372.9 -0.5 5 3,670 +1
Feb20 180507 1379.5 1379.5 1379.5 1379.5 -0.5      
Total Volume and Open Interest 323,532 497,125 -3,940
Silver(CMX)
May18 180507 1649.0 1651.0 1635.5 1641.3 -2.1 642 879 -249
Jul18 180507 1655.0 1660.0 1643.0 1649.5 -2.4 68,255 141,772 +237
Sep18 180507 1664.0 1668.0 1652.0 1658.2 -2.3 927 20,338 +178
Dec18 180507 1676.0 1681.5 1665.5 1671.7 -2.3 1,384 27,065 +160
Mar19 180507 1679.0 1692.5 1679.0 1685.3 -2.2 29 929 -25
May19 180507 1695.5 1695.5 1695.0 1695.3 -2.2 0 130 +0
Jul19 180507 1704.8 1704.8 1704.8 1704.8 -2.2 1 597 +0
Total Volume and Open Interest 71,420 193,685 +290
Platinum(NYMEX)
Jul18 180507 912.8 920.0 910.4 913.3 +3.0 14,117 75,470 -309
Oct18 180507 918.0 924.4 916.9 918.3 +3.0 163 5,357 +26
Jan19 180507 925.5 925.5 923.0 924.0 +4.3 8 79 +0
Apr19 180507 930.6 930.6 930.6 930.6 +4.2 0 1 +0
Total Volume and Open Interest 14,306 80,952 -283
Palladium(NYMEX)
Jun18 180507 961.60 973.90 960.60 962.10 +4.85 3,372 16,732 -320
Sep18 180507 959.00 968.90 958.60 959.20 +5.55 272 5,857 +136
Dec18 180507 955.50 955.50 955.50 955.50 +5.55 108 273 +10
Total Volume and Open Interest 3,752 22,870 -174
Copper(CMX)
May18 180507 305.50 308.30 304.50 305.95 -0.60 526 3,213 -297
Jul18 180507 308.50 310.45 306.25 307.90 -0.65 110,564 132,588 -1,328
Sep18 180507 310.80 312.35 308.35 310.05 -0.50 7,939 35,856 +917
Dec18 180507 312.40 314.90 310.90 312.75 -0.35 4,642 36,966 +477
Mar19 180507 315.55 316.60 313.30 315.20 -0.25 2,839 11,900 +627
Total Volume and Open Interest 127,969 243,373 +495
E-mini DJIA Index(CBOT)
Jun18 180507 24226 24425 24204 24301 +73 329,134 100,404 -2,070
Sep18 180507 24270 24428 24226 24313 +73 305 2,323 +16
Dec18 180507 24362 24455 24269 24334 +64 9 344 +0
Mar19 180507 24370 24370 24370 24370 +71 0 11 +0
Total Volume and Open Interest 329,448 103,082 -2,054
S & P 500(CME)
Jun18 180507 2665.60 2681.00 2661.70 2670.00 +6.90 6,009 79,073 +3,645
Sep18 180507 2674.20 2686.50 2666.50 2674.20 +6.70 7,680 16,707 +7,680
Dec18 180507 2678.50 2690.60 2670.60 2678.50 +6.90 0 300 +0
Mar19 180507 2684.00 2696.90 2676.90 2684.00 +6.10      
Total Volume and Open Interest 13,689 96,080 +11,325
S & P 500 E-Mini(CME)
Jun18 180507 2662.75 2681.50 2661.25 2670.00 +7.00 2,146,587 2,859,232 +1,334
Sep18 180507 2667.00 2686.00 2666.25 2674.25 +6.75 17,407 100,147 +8,420
Dec18 180507 2679.25 2689.75 2670.50 2678.50 +7.00 3,564 41,052 +66
Mar19 180507 2688.25 2690.00 2678.00 2684.00 +6.00 4 2,009 -2
Total Volume and Open Interest 2,167,562 3,002,440 +9,818
NASDAQ 100 E-Mini(CME)
Jun18 180507 6779.00 6851.25 6772.25 6826.00 +51.25 518,811 228,609 +2,726
Sep18 180507 6815.00 6874.50 6798.50 6851.00 +52.25 878 10,797 -67
Dec18 180507 6850.00 6900.00 6847.50 6875.25 +51.25 36 119 +0
Total Volume and Open Interest 519,725 239,532 +2,659
S&P Midcap 400(CME) e-Mini
Jun18 180507 1899.70 1917.50 1897.60 1908.00 +10.30 17,110 75,229 -89
Sep18 180507 1912.60 1921.40 1912.60 1912.60 +9.10 0 4 +0
Dec18 180507 1916.30 1916.30 1916.30 1916.30 +8.70      
Total Volume and Open Interest 17,110 75,233 -89
Volatility Index(CBOE)
May18 180507 15.85 16.01 15.55 15.73 -0.15 136,983 111,382 -10,505
Jun18 180507 16.40 16.50 16.12 16.33 -0.05 102,080 118,976 +8,076
Jul18 180507 16.80 16.85 16.57 16.77 unch 20,048 41,306 +1,237
Aug18 180507 16.95 17.03 16.80 16.98 +0.05 13,161 30,060 +1,462
Total Volume and Open Interest 285,391 372,227 +1,418
S & P 600(CME)
Jun18 180507 966.80 966.80 966.80 966.80 +7.70      
Sep18 180507 967.50 967.50 967.50 967.50 +7.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180507 1567.10 1588.40 1566.90 1581.10 +14.50 5,380 10,092 -124
Total Volume and Open Interest 5,380 10,092 -124
Nikkei 225(CME)
Jun18 180507 22510 22555 22360 22475 -5 8,209 44,755 +288
Sep18 180507 22485 22520 22400 22470 -5 32 33 +11
Total Volume and Open Interest 8,241 44,788 +299
Nikkei 225(SGX)
Jun18 180507 22310 22545 22165 22445 +110 24,507 154,918 +923
Sep18 180507 22365 22405 22365 22405 +110 0 678 +0
Dec18 180507 22265 22265 22265 22265 +110 0 3,461 +0
Total Volume and Open Interest 24,507 172,000 +923
Nikkei 225 Mini(JPX)
Jun18 180507 22480 22525 22345 22450 -20 553,348 394,269 +2,944
Sep18 180507 22425 22470 22290 22390 -20 8,272 10,969 -79
Dec18 180507 22285 22300 22125 22230 -20 327 2,939 +89
Total Volume and Open Interest 591,364 441,262 +3,122
Nikkei 225(JPX)
Jun18 180507 22480 22530 22350 22450 -20 42,101 316,599 +1,802
Sep18 180507 22430 22470 22300 22390 -20 505 10,584 +30
Dec18 180507 22300 22310 22220 22230 -20 2 46,473 +1
Total Volume and Open Interest 42,628 430,843 +2,028
Nikkei 225(CME) Yen
Jun18 180507 22495 22545 22345 22470 unch 38,862 68,698 +1,556
Sep18 180507 22445 22460 22320 22415 unch 2 11 +2
Dec18 180507 22215 22215 22215 22215 -5      
Total Volume and Open Interest 38,864 68,709 +1,558
Nikkei 225(CME) e-Mini Yen
Jun18 180507 22470 22500 22360 22470 unch 0 28 +0
Sep18 180507 22420 22420 22420 22420 +10      
Dec18 180507 22220 22220 22220 22220 unch      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180507 5516.5 5516.5 5481.0 5509.0 +15.0 69,297 331,937 +4,347
Jun18 180507 5455.0 5455.0 5422.5 5448.5 +14.5 946 34,040 +182
Jul18 180507 5440.0 5440.0 5440.0 5440.0 +15.0      
Total Volume and Open Interest 70,243 394,512 +4,529
Hang Seng Index(HKFE)
May18 180507 29759 30046 29575 29757 -23 238,984 108,521 -4,225
Jun18 180507 29659 29896 29472 29649 -17 473 11,073 -55
Total Volume and Open Interest 239,721 127,248 -4,189
DAX(EUREX)
Jun18 180507 12881.0 12972.0 12818.0 12963.0 +136.0 109,446 132,394 -4,385
Sep18 180507 12858.5 12956.0 12830.0 12948.0 +136.0 77 3,470 -10
Dec18 180507 12825.0 12940.0 12825.0 12935.0 +136.0 140 347 +43
Total Volume and Open Interest 109,663 136,211 -4,352
Mini-DAX(EUREX)
Jun18 180507 12882.0 12971.0 12818.0 12963.0 +136.0 30,242 14,771 +269
Sep18 180507 12851.0 12953.0 12832.0 12948.0 +136.0 27 617 +20
Dec18 180507 12834.0 12935.0 12834.0 12935.0 +136.0 1 17 +2
Total Volume and Open Interest 30,270 15,405 +291
DJ EuroSTOXX 50(EUREX)
Jun18 180507 3514 3524 3494 3522 +25 982,488 3,641,880 +13,608
Sep18 180507 3496 3513 3486 3512 +25 47 259,810 +2,408
Dec18 180507 3492 3495 3492 3495 +25 12 23,884 +4
Total Volume and Open Interest 982,547 3,925,574 +16,020
Swiss Market Index(EUREX)
Jun18 180507 8878 8968 8852 8951 +102 38,220 261,308 -4,388
Sep18 180507 8834 8928 8834 8921 +102 38 590 -6
Dec18 180507 8904 8904 8904 8904 +102 0 104 +0
Total Volume and Open Interest 38,258 262,002 -4,394
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 180507 6054.0 6098.0 6035.0 6064.0 +10.0 66,854 300,517 +2,327
Sep18 180507 6020.0 6028.0 6004.0 6004.0 +11.0 20 2,695 +16
Dec18 180507 5994.0 5994.0 5994.0 5994.0 +11.0 0 3,182 +0
Total Volume and Open Interest 66,913 308,283 +2,353
FTSE MIB(ISE)
Jun18 180507 23955.00 24175.00 23880.00 24157.00 +234.00 19,024 59,819 -288
Sep18 180507 23815.00 24040.00 23780.00 24017.00 +234.00 52 79 -5
Dec18 180507 23882.00 23882.00 23882.00 23882.00 +239.00 0 7 +0
Total Volume and Open Interest 19,076 59,905 -293
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 180507 481.80 483.35 478.35 481.75 +2.20 283 14,455 +83
Jun18 180507 481.50 482.80 478.40 481.50 +2.35 69 1,209 +69
Jul18 180507 479.15 479.15 479.15 479.15 +2.35      
Total Volume and Open Interest 352 15,664 +152
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