MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180508 1004.25 1011.75 1002.25 1011.25 +9.00 1,314 2,028 -770
Jul18 180508 1013.50 1023.50 1011.25 1020.25 +8.75 106,280 427,332 +655
Aug18 180508 1016.75 1026.50 1014.50 1023.25 +8.50 14,963 49,514 -592
Sep18 180508 1018.50 1026.75 1016.00 1023.75 +7.50 4,605 21,350 +852
Nov18 180508 1020.75 1028.25 1018.00 1025.25 +7.25 38,901 229,353 +739
Jan19 180508 1024.75 1033.00 1022.25 1030.00 +7.50 4,347 45,351 +553
Mar19 180508 1014.00 1020.75 1012.50 1017.50 +4.75 2,563 44,018 +447
May19 180508 1015.75 1020.00 1012.25 1017.50 +4.75 1,798 9,470 -160
Jul19 180508 1021.00 1026.00 1018.50 1024.50 +5.50 1,551 14,232 +562
Aug19 180508 1019.00 1023.25 1019.00 1021.75 +4.75 23 164 +4
Sep19 180508 1004.75 1004.75 1004.75 1004.75 +4.75 0 48 +0
Nov19 180508 988.75 989.75 984.00 987.25 +2.25 714 7,503 +214
Jan20 180508 990.25 990.25 990.25 990.25 +2.00 0 43 +0
Mar20 180508 985.25 985.25 985.25 985.25 +2.25 0 14 +0
Total Volume and Open Interest 177,059 850,545 +2,504
Soybean Meal(CBOT)
May18 180508 387.70 389.60 383.40 388.70 +3.90 1,237 1,048 -759
Jul18 180508 382.40 387.80 380.80 385.90 +3.40 46,929 259,126 -1,779
Aug18 180508 380.00 384.70 379.10 383.20 +2.70 12,551 48,709 +728
Sep18 180508 378.10 383.00 377.80 381.70 +2.80 7,501 35,567 +260
Oct18 180508 376.80 380.60 375.90 379.50 +2.70 5,757 29,410 +109
Dec18 180508 374.80 379.20 374.00 378.10 +3.10 15,598 96,973 +1,864
Jan19 180508 372.10 375.70 370.90 375.00 +3.20 2,602 14,941 -238
Mar19 180508 360.50 363.50 359.20 360.30 -0.20 2,030 16,853 +55
May19 180508 355.20 357.00 351.90 353.00 -1.50 1,049 8,926 +280
Jul19 180508 352.90 355.60 351.60 352.40 -1.30 923 4,951 +92
Total Volume and Open Interest 97,007 523,244 +944
Soybean Oil(CBOT)
May18 180508 30.56 30.68 30.45 30.49 -0.18 508 1,027 -99
Jul18 180508 30.81 31.00 30.56 30.69 -0.18 44,934 273,445 -1,819
Aug18 180508 30.96 31.10 30.68 30.80 -0.18 10,574 43,024 -206
Sep18 180508 31.15 31.24 30.83 30.94 -0.18 4,755 28,510 +119
Oct18 180508 31.29 31.38 30.95 31.08 -0.19 1,907 24,173 +990
Dec18 180508 31.55 31.73 31.30 31.42 -0.19 7,882 95,858 +650
Jan19 180508 31.88 31.99 31.58 31.69 -0.18 814 20,482 +158
Mar19 180508 32.21 32.28 31.91 32.02 -0.16 349 16,364 -12
May19 180508 32.35 32.60 32.22 32.34 -0.13 463 6,886 +92
Jul19 180508 32.64 32.90 32.52 32.63 -0.14 117 3,554 +17
Total Volume and Open Interest 72,368 518,174 -119
Canola(WCE)
May18 180508 528.0 528.0 528.0 528.0 +3.6      
Jul18 180508 526.4 529.5 525.0 528.5 +3.6 8,891 101,916 -655
Nov18 180508 516.6 519.6 516.5 518.8 +2.2 6,888 88,239 -2,934
Jan19 180508 523.8 524.5 522.7 523.8 +2.3 774 9,515 +197
Mar19 180508 526.7 527.4 526.0 526.9 +2.9 43 1,649 +25
Total Volume and Open Interest 16,596 201,671 -4,037
Corn(CBOT)
May18 180508 392.75 396.00 391.25 395.50 +2.25 2,089 2,680 -923
Jul18 180508 400.50 404.00 399.25 403.25 +2.50 152,913 828,825 -2,229
Sep18 180508 408.00 411.50 407.25 411.25 +2.75 47,023 251,438 +2,588
Dec18 180508 416.00 419.75 415.25 419.50 +3.00 62,586 470,850 +8,228
Mar19 180508 424.25 428.25 424.00 428.25 +3.25 12,760 99,269 +2,287
May19 180508 429.00 433.25 428.75 433.25 +3.50 3,633 23,928 +353
Jul19 180508 433.00 437.00 433.00 437.00 +3.25 5,691 51,391 +798
Sep19 180508 413.75 416.00 413.25 415.25 +1.50 625 10,447 +207
Dec19 180508 417.00 420.25 416.75 419.75 +1.75 2,254 40,398 +14
Mar20 180508 427.50 427.75 426.25 427.75 +1.75 68 1,281 +53
Total Volume and Open Interest 289,647 1,782,098 +11,377
Wheat(CBOT)
May18 180508 515.50 517.75 515.50 517.75 +3.75 115 151 -102
Jul18 180508 511.00 520.25 506.75 514.50 +3.00 81,612 242,767 -1,454
Sep18 180508 527.75 536.75 524.25 531.50 +2.75 19,519 80,628 -177
Dec18 180508 550.25 558.25 546.25 553.00 +2.25 21,804 91,013 +1,057
Mar19 180508 567.00 576.50 564.75 571.50 +2.25 5,339 29,073 -290
May19 180508 575.25 584.75 573.75 580.50 +2.50 1,217 6,017 +319
Total Volume and Open Interest 132,669 467,697 +32
Wheat(KCBT)
May18 180508 518.50 518.50 518.50 518.50 -1.25 273 341 -27
Jul18 180508 538.50 546.50 534.50 538.25 -1.25 28,818 138,987 +1,365
Sep18 180508 556.75 564.75 553.00 556.50 -1.75 9,246 50,361 +1,443
Dec18 180508 581.00 589.50 578.00 582.00 -1.50 8,812 46,289 +1,784
Mar19 180508 599.25 606.75 596.00 600.00 -0.75 2,841 17,705 +150
May19 180508 607.50 613.50 603.25 607.25 -0.25 681 2,096 +141
Jul19 180508 608.00 616.75 606.75 611.00 unch 446 4,712 +117
Total Volume and Open Interest 51,252 261,434 +5,047
Wheat(MGE)
May18 180508 619.25 619.25 619.25 619.25 +1.00 0 5 -5
Jul18 180508 610.75 617.50 607.50 614.00 +3.00 3,568 32,374 +553
Sep18 180508 616.50 624.50 616.00 621.00 +2.75 1,713 11,382 +266
Dec18 180508 629.00 635.75 627.75 633.25 +3.00 789 8,214 -32
Mar19 180508 642.00 646.00 640.00 644.50 +2.25 79 2,014 +6
May19 180508 650.00 655.00 650.00 652.50 +2.50 5 289 +1
Total Volume and Open Interest 6,154 54,578 +789
Oats(CBOT)
May18 180508 226.75 229.00 226.75 229.00 +3.75 0 3 +0
Jul18 180508 235.50 241.00 235.00 240.00 +3.75 311 4,682 -81
Sep18 180508 244.00 245.00 244.00 244.00 +3.00 17 231 +7
Dec18 180508 249.50 255.50 249.50 253.50 +2.50 69 848 +26
Total Volume and Open Interest 397 5,794 -48
Rough Rice(CBOT)
May18 180508 12.48 12.52 12.48 12.52 -0.01 20 20 +11
Jul18 180508 12.80 12.81 12.70 12.76 -0.02 171 6,575 -6
Sep18 180508 12.11 12.14 12.08 12.13 +0.01 13 2,578 +8
Nov18 180508 12.29 12.29 12.22 12.22 unch 0 54 +0
Total Volume and Open Interest 204 9,230 +13
Live Cattle(CME)
Jun18 180508 105.450 106.930 104.600 106.300 +1.120 24,133 128,391 -2,552
Aug18 180508 104.350 104.800 103.300 104.480 +0.380 14,086 107,981 +3,585
Oct18 180508 107.250 107.580 106.050 107.350 +0.250 5,370 58,948 +579
Dec18 180508 111.430 111.730 110.250 111.535 +0.135 3,379 37,304 +281
Feb19 180508 113.700 113.900 112.450 113.680 -0.020 1,290 13,482 +269
Apr19 180508 115.035 115.035 113.635 114.600 -0.230 372 4,721 +136
Total Volume and Open Interest 48,988 356,314 +2,502
Feeder Cattle(CME)
May18 180508 137.630 138.050 135.935 137.735 +0.105 1,053 5,849 -255
Aug18 180508 143.750 143.900 141.685 143.735 +0.035 4,237 23,133 -12
Sep18 180508 144.485 144.485 142.200 144.035 -0.465 1,202 5,587 +168
Oct18 180508 144.830 144.985 142.500 144.400 -0.650 1,096 4,674 +21
Nov18 180508 145.600 145.600 142.985 144.900 -0.750 656 2,959 +295
Jan19 180508 141.500 141.500 139.600 141.285 -0.765 253 2,133 +53
Mar19 180508 139.000 139.000 137.300 138.800 -0.550 20 142 +16
Total Volume and Open Interest 8,517 44,477 +286
Lean Hogs(CME)
May18 180508 66.385 66.785 65.950 66.200 +0.120 730 2,346 -338
Jun18 180508 75.035 76.480 74.730 76.300 +2.120 18,893 91,046 -1,649
Jul18 180508 76.650 77.950 76.300 77.730 +1.830 12,470 50,563 +2,457
Aug18 180508 76.600 77.930 76.150 77.730 +1.680 4,563 30,305 +556
Oct18 180508 63.850 64.975 63.580 64.600 +1.100 3,442 52,604 -335
Dec18 180508 59.000 59.750 58.400 59.535 +0.855 1,417 19,816 +70
Feb19 180508 63.630 64.100 62.930 63.900 +0.650 608 4,736 +281
Apr19 180508 67.500 67.975 66.800 67.785 +0.435 255 3,054 -13
Total Volume and Open Interest 42,436 254,729 +1,061
Class III Milk(CME)
May18 180508 15.31 15.37 15.24 15.25 -0.03 85 3,912 -6
Jun18 180508 15.78 15.95 15.78 15.86 +0.09 92 3,642 +30
Jul18 180508 16.16 16.27 16.14 16.18 +0.04 65 2,702 +36
Aug18 180508 16.49 16.56 16.48 16.52 +0.06 54 1,988 +23
Sep18 180508 16.73 16.75 16.69 16.74 +0.05 52 2,169 +17
Oct18 180508 16.72 16.75 16.71 16.74 +0.02 91 1,987 +24
Nov18 180508 16.60 16.62 16.55 16.59 +0.04 43 1,842 +21
Dec18 180508 16.44 16.48 16.44 16.47 +0.03 46 1,743 +9
Jan19 180508 16.10 16.15 16.10 16.15 +0.03 16 326 +16
Feb19 180508 16.02 16.02 16.02 16.02 +0.05 15 248 +15
Mar19 180508 16.00 16.00 16.00 16.00 +0.04 20 98 +10
Apr19 180508 15.90 15.91 15.90 15.90 +0.01 42 87 +29
May19 180508 15.94 15.95 15.94 15.94 +0.05 10 59 +0
Total Volume and Open Interest 701 21,113 +276
Cocoa(ICE)
May18 180508 2794 2794 2794 2794 -76 0 45 -8
Jul18 180508 2831 2846 2758 2773 -75 15,768 137,245 -1,882
Sep18 180508 2847 2862 2783 2797 -72 6,908 60,025 +622
Dec18 180508 2842 2849 2784 2799 -62 2,977 47,131 -426
Mar19 180508 2821 2827 2765 2783 -59 2,539 34,381 +727
May19 180508 2812 2812 2768 2778 -58 244 12,111 -12
Jul19 180508 2807 2807 2763 2774 -58 59 5,151 +9
Total Volume and Open Interest 28,911 307,552 -963
Coffee "C"(ICE)
May18 180508 116.55 116.55 116.55 116.55 -1.65 1 143 -1
Jul18 180508 120.75 121.60 119.35 119.60 -1.15 23,212 132,510 -3,377
Sep18 180508 123.20 123.95 121.75 122.00 -1.15 7,023 47,826 +537
Dec18 180508 126.50 127.40 125.20 125.40 -1.20 2,842 33,539 +193
Mar19 180508 130.10 130.85 128.70 128.90 -1.15 1,628 11,970 +107
May19 180508 132.05 133.15 131.00 131.20 -1.15 834 8,795 +338
Total Volume and Open Interest 36,430 243,803 -1,800
Orange Juice(ICE)
May18 180508 162.50 162.50 162.50 162.50 -3.15 0 17 +0
Jul18 180508 164.40 164.85 158.80 161.40 -3.20 1,611 10,091 +27
Sep18 180508 164.35 164.60 159.05 161.55 -3.10 147 1,293 +34
Nov18 180508 164.25 164.25 159.50 161.95 -3.05 84 1,126 +39
Jan19 180508 161.85 161.85 161.85 161.85 -2.95 7 133 +4
Mar19 180508 160.95 160.95 160.95 160.95 -2.85 1 34 +1
Total Volume and Open Interest 1,850 12,702 +105
Sugar #11(ICE)
Jul18 180508 11.36 11.59 11.32 11.56 +0.24 42,781 516,406 +28
Oct18 180508 11.70 11.94 11.66 11.92 +0.24 20,763 211,903 +410
Mar19 180508 12.79 12.99 12.76 12.98 +0.20 14,025 151,721 +3,527
May19 180508 13.09 13.25 13.06 13.25 +0.16 9,012 45,097 +2,709
Jul19 180508 13.28 13.40 13.25 13.40 +0.12 4,511 26,312 +2,516
Oct19 180508 13.51 13.61 13.47 13.61 +0.10 2,381 28,706 +829
Mar20 180508 14.14 14.26 14.11 14.26 +0.12 2,174 8,122 +1,444
May20 180508 14.13 14.25 14.13 14.25 +0.14 291 2,145 +44
Total Volume and Open Interest 96,055 993,101 +11,551
London Cocoa(LCE)
May18 180508 1905 1915 1865 1866 -18 900 33,910 -304
Jul18 180508 1961 1971 1931 1934 +2 8,809 73,876 -2,562
Sep18 180508 1998 2009 1972 1975 +1 3,025 44,629 +86
Dec18 180508 1998 2004 1969 1971 -1 2,255 57,424 -514
Mar19 180508 1977 1979 1950 1954 +1 2,088 44,362 +48
May19 180508 1965 1968 1945 1946 +1 261 14,520 +160
Jul19 180508 1955 1955 1940 1940 -1 112 9,019 -24
Total Volume and Open Interest 17,523 286,660 -3,093
London Sugar(LCE)
Aug18 180508 320.00 328.30 318.30 327.60 +6.50 3,511 50,465 -867
Oct18 180508 318.20 323.60 317.30 321.90 +2.40 1,027 22,830 +105
Dec18 180508 324.80 330.40 324.00 329.60 +3.60 401 9,676 +85
Mar19 180508 332.40 337.10 331.90 336.70 +3.10 230 5,928 +24
May19 180508 337.90 341.60 337.00 341.60 +2.70 115 2,770 -24
Total Volume and Open Interest 5,302 95,149 -681
Cotton(ICE)
May18 180508 85.38 85.38 85.38 85.38 -0.61 13 26 +13
Jul18 180508 86.12 86.87 85.11 85.38 -0.61 22,647 143,425 +3,684
Oct18 180508 81.61 81.85 81.57 81.85 -0.80 2 15 -2
Dec18 180508 80.33 80.82 79.81 80.10 -0.23 9,293 110,652 +1,386
Mar19 180508 80.12 80.45 79.50 79.83 -0.24 737 16,753 +237
May19 180508 80.28 80.35 79.55 79.80 -0.18 98 1,686 +10
Total Volume and Open Interest 33,362 281,665 +5,773
Lumber(CME)
May18 180508 605.1 610.0 598.9 602.0 -4.0 179 668 -9
Jul18 180508 587.6 594.6 583.1 592.4 +5.9 196 5,109 +8
Sep18 180508 570.0 576.7 567.0 574.7 +4.8 64 774 +19
Nov18 180508 540.7 546.0 540.7 544.6 +4.6 46 238 +16
Total Volume and Open Interest 518 6,967 +52
Crude Oil(NYM)
Jun18 180508 70.03 70.40 67.63 69.06 -1.67 690,876 506,546 -11,636
Jul18 180508 69.93 70.30 67.57 68.97 -1.65 160,906 308,251 +14,330
Aug18 180508 69.59 70.00 67.27 68.66 -1.60 67,981 170,017 -2,384
Sep18 180508 69.09 69.52 66.82 68.19 -1.57 64,208 247,472 +3,642
Oct18 180508 68.66 68.98 66.31 67.67 -1.54 28,666 125,929 +2,083
Nov18 180508 68.15 68.48 65.82 67.18 -1.51 26,122 92,921 -715
Dec18 180508 67.64 67.99 65.34 66.69 -1.48 76,144 298,937 +2,792
Jan19 180508 67.09 67.36 64.84 66.19 -1.44 6,632 106,096 +402
Feb19 180508 66.44 66.78 64.41 65.59 -1.42 5,068 60,797 -4
Mar19 180508 65.90 66.18 63.66 64.99 -1.39 12,258 79,651 +1,733
Apr19 180508 65.25 65.52 63.08 64.39 -1.36 1,507 34,051 +20
May19 180508 64.72 64.95 62.72 63.83 -1.31 1,253 30,828 +130
Jun19 180508 63.97 64.43 61.97 63.28 -1.27 17,518 149,241 +1,271
Jul19 180508 62.50 63.23 61.95 62.71 -1.23 1,658 28,984 +272
Aug19 180508 62.17 62.17 61.52 62.17 -1.19 2,940 25,554 +476
Sep19 180508 61.67 61.67 60.92 61.67 -1.15 3,354 37,915 +1,035
Total Volume and Open Interest 1,202,307 2,695,178 +15,585
e-miNY Crude Oil(NYM)
Jun18 180508 70.000 70.400 67.650 69.050 -1.675 16,726 2,736 +279
Jul18 180508 70.050 70.300 67.575 68.975 -1.650 558 540 +71
Aug18 180508 69.700 69.975 67.525 68.650 -1.600 98 156 +1
Sep18 180508 69.025 69.425 67.200 68.200 -1.550 7 66 -1
Oct18 180508 68.550 68.600 67.675 67.675 -1.525 3 18 +1
Nov18 180508 66.825 67.175 66.825 67.175 -1.525 3 101 +1
Dec18 180508 67.500 67.850 65.900 66.700 -1.475 19 174 +3
Jan19 180508 67.000 67.050 66.200 66.200 -1.425 5 71 -1
Feb19 180508 66.750 66.750 65.600 65.600 -1.400 7 42 +1
Mar19 180508 64.350 65.000 64.350 65.000 -1.375 1 27 +0
Total Volume and Open Interest 17,433 4,019 +356
NY Harbor ULSD(NYM)
Jun18 180508 217.17 219.12 210.87 215.77 -2.73 64,028 132,453 -6,447
Jul18 180508 216.66 218.27 210.34 215.04 -3.04 37,123 96,326 +3,936
Aug18 180508 216.40 217.91 210.20 214.70 -3.27 18,085 35,605 +295
Sep18 180508 216.68 217.90 210.25 214.73 -3.39 14,393 34,953 +1,906
Oct18 180508 216.33 217.89 210.33 214.77 -3.43 6,595 20,593 +574
Nov18 180508 216.23 217.81 210.78 214.76 -3.44 5,520 19,367 +863
Dec18 180508 216.83 217.65 210.16 214.57 -3.39 12,152 51,231 +817
Jan19 180508 216.72 217.55 210.61 214.55 -3.36 1,448 10,891 +165
Feb19 180508 216.29 216.95 210.16 214.09 -3.35 823 4,685 +54
Mar19 180508 215.11 215.84 209.09 212.96 -3.34 865 3,815 +316
Apr19 180508 212.58 213.85 207.42 211.15 -3.32 443 2,939 +17
May19 180508 212.23 212.42 206.03 210.08 -3.29 606 1,412 -175
Jun19 180508 211.01 211.93 205.08 209.37 -3.26 3,599 12,768 +297
Jul19 180508 211.00 211.00 207.03 209.14 -3.21 14 547 +1
Total Volume and Open Interest 165,895 435,748 +2,793
RBOB Gasoline(NYM)
Jun18 180508 212.21 213.67 206.12 211.14 -2.26 72,874 149,336 -5,968
Jul18 180508 212.57 213.86 206.42 211.35 -2.44 46,901 97,391 +4,408
Aug18 180508 211.88 213.08 205.77 210.58 -2.55 18,158 39,446 +1,143
Sep18 180508 210.14 211.31 204.11 208.81 -2.63 16,270 50,967 +859
Oct18 180508 197.26 198.50 191.38 195.98 -2.66 6,787 33,105 -154
Nov18 180508 193.59 194.73 188.00 192.20 -2.74 4,754 25,021 -268
Dec18 180508 190.77 191.93 185.04 189.34 -2.86 6,143 33,754 -247
Jan19 180508 189.36 190.81 184.43 188.31 -2.86 1,187 15,861 +128
Feb19 180508 190.06 190.82 184.52 188.42 -2.81 522 4,552 -112
Mar19 180508 190.99 191.76 185.52 189.41 -2.81 1,171 4,057 +410
Total Volume and Open Interest 176,126 465,076 +130
e-miNY RBOB Gasoline(NYM)
Jun18 180508 211.14 211.14 211.14 211.14 -2.26 0 1 +0
Jul18 180508 211.35 211.35 211.35 211.35 -2.44      
Aug18 180508 210.58 210.58 210.58 210.58 -2.55      
Sep18 180508 208.81 208.81 208.81 208.81 -2.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180508 2.736 2.773 2.706 2.732 -0.009 113,276 265,657 -8,920
Jul18 180508 2.761 2.797 2.735 2.760 -0.007 55,284 208,982 +4,944
Aug18 180508 2.768 2.799 2.740 2.767 -0.005 13,802 65,184 -509
Sep18 180508 2.753 2.782 2.725 2.752 -0.003 15,085 144,780 +4,599
Oct18 180508 2.759 2.791 2.734 2.759 -0.005 12,736 122,363 +94
Nov18 180508 2.801 2.829 2.775 2.797 -0.007 6,452 66,011 +402
Dec18 180508 2.903 2.927 2.876 2.897 -0.010 6,330 69,219 -335
Jan19 180508 2.985 3.013 2.958 2.978 -0.012 9,229 88,019 +277
Feb19 180508 2.949 2.974 2.923 2.942 -0.013 2,874 46,387 -245
Mar19 180508 2.844 2.867 2.819 2.833 -0.018 5,696 88,191 +73
Apr19 180508 2.559 2.567 2.525 2.536 -0.023 4,165 89,381 +595
May19 180508 2.532 2.536 2.497 2.506 -0.023 1,916 39,695 +490
Jun19 180508 2.562 2.567 2.528 2.537 -0.023 876 17,716 +91
Jul19 180508 2.591 2.599 2.562 2.571 -0.023 979 17,019 +383
Aug19 180508 2.600 2.603 2.565 2.576 -0.023 607 15,091 -255
Sep19 180508 2.585 2.588 2.551 2.561 -0.024 420 16,324 -167
Total Volume and Open Interest 256,899 1,461,014 +3,726
Brent Crude Oil(ICE)
Jul18 180508 75.60 76.18 73.10 74.85 -1.32 289,860 577,053 -13,601
Aug18 180508 75.20 75.89 72.81 74.57 -1.26 149,681 358,031 +12,263
Sep18 180508 74.72 75.37 72.38 74.06 -1.27 83,641 233,210 +369
Oct18 180508 74.20 74.83 71.87 73.53 -1.28 46,829 165,361 +4,686
Nov18 180508 73.72 74.32 71.42 73.04 -1.29 27,997 137,170 +3,607
Dec18 180508 73.20 73.80 70.96 72.53 -1.30 81,512 310,227 +3,066
Jan19 180508 72.80 73.22 70.51 72.05 -1.29 10,571 66,861 +1,122
Feb19 180508 72.35 72.79 70.04 71.56 -1.29 9,873 47,191 +1,427
Mar19 180508 71.88 72.29 69.59 71.09 -1.27 11,884 48,874 +2,078
Apr19 180508 69.95 70.63 69.95 70.63 -1.25 1,378 21,020 -316
May19 180508 70.86 71.18 68.81 70.16 -1.22 983 25,629 +8
Jun19 180508 70.47 70.83 68.23 69.69 -1.20 21,545 100,864 +2,380
Jul19 180508 69.28 69.28 69.28 69.28 -1.17 992 27,850 -294
Aug19 180508 68.84 68.84 68.84 68.84 -1.15 1,265 22,168 +129
Total Volume and Open Interest 788,641 2,593,243 +19,078
Gas Oil(ICE)
May18 180508 662.75 668.50 643.25 650.25 -15.25 41,424 83,793 -9,219
Jun18 180508 659.25 665.00 640.25 647.25 -15.50 98,210 223,028 -5,852
Jul18 180508 659.00 663.00 639.00 646.00 -15.75 58,791 127,017 +765
Aug18 180508 658.00 662.00 638.50 645.50 -15.50 23,163 57,875 +741
Sep18 180508 656.75 661.00 638.25 644.75 -15.25 12,041 66,680 -934
Oct18 180508 656.00 660.25 637.00 644.00 -15.00 8,400 58,139 -124
Nov18 180508 653.25 657.00 634.50 641.00 -14.75 4,850 23,682 -351
Dec18 180508 649.75 654.00 631.00 637.75 -15.00 16,773 97,489 +1,388
Jan19 180508 648.50 650.75 632.25 635.75 -15.00 1,560 26,103 +246
Feb19 180508 647.50 649.00 632.00 634.25 -14.75 1,064 22,315 +101
Total Volume and Open Interest 286,594 1,014,051 -10,860
Ethanol(CBOT)
Jun18 180508 1.485 1.502 1.465 1.474 -0.003 393 1,013 +171
Jul18 180508 1.479 1.510 1.476 1.481 -0.001 20 521 +15
Aug18 180508 1.486 1.503 1.485 1.485 -0.003 0 56 +0
Sep18 180508 1.510 1.510 1.492 1.496 +0.013 21 249 +18
Oct18 180508 1.491 1.491 1.491 1.491 +0.013 10 83 +10
Nov18 180508 1.481 1.481 1.481 1.481 +0.013 0 16 +0
Dec18 180508 1.473 1.473 1.473 1.473 +0.013 0 39 +0
Jan19 180508 1.478 1.478 1.478 1.478 +0.013      
Total Volume and Open Interest 444 1,977 +214
WTI Crude Oil(ICE)
Jun18 180508 70.02 70.40 67.64 69.06 -1.67 51,436 97,238 +1,964
Jul18 180508 69.95 70.30 67.59 68.97 -1.65 58,703 81,807 +2,026
Aug18 180508 69.63 70.00 67.28 68.66 -1.60 29,154 44,405 +1,648
Sep18 180508 69.13 69.53 66.84 68.19 -1.57 16,441 51,915 +221
Oct18 180508 68.60 68.90 66.34 67.67 -1.54 11,059 22,599 +61
Nov18 180508 68.06 68.40 66.11 67.18 -1.51 5,607 18,670 -159
Dec18 180508 67.49 67.98 65.36 66.69 -1.48 18,921 125,807 +2,829
Jan19 180508 67.26 67.29 64.91 66.19 -1.44 1,910 13,145 +277
Feb19 180508 66.67 66.67 64.71 65.59 -1.42 781 10,995 +70
Mar19 180508 64.99 64.99 64.99 64.99 -1.39 778 12,712 +21
Apr19 180508 64.39 64.39 64.39 64.39 -1.36 174 3,637 +15
May19 180508 63.83 63.83 63.83 63.83 -1.31 33 5,657 +0
Jun19 180508 64.00 64.40 62.41 63.28 -1.27 3,428 45,110 +232
Jul19 180508 62.71 62.71 62.71 62.71 -1.23 23 3,376 +5
Aug19 180508 62.17 62.17 62.17 62.17 -1.19 103 5,308 -83
Sep19 180508 61.67 61.67 61.67 61.67 -1.15 270 8,507 +220
Total Volume and Open Interest 207,604 667,226 +9,650
US Dollar Index(ICE)
Jun18 180508 92.555 93.135 92.505 92.957 +0.365 25,441 34,471 -301
Sep18 180508 92.105 92.680 92.070 92.512 +0.365 156 1,547 +35
Dec18 180508 91.990 92.085 91.970 92.058 +0.365 11 578 +1
Total Volume and Open Interest 25,611 36,613 -262
Australian Dollar(CME)
Jun18 180508 75.16 75.28 74.34 74.49 -0.68 130,152 156,772 +220
Sep18 180508 75.18 75.31 74.43 74.55 -0.68 65 1,237 -8
Dec18 180508 74.63 74.63 74.54 74.63 -0.68 5 418 +0
Total Volume and Open Interest 132,422 160,266 +412
British Pound(CME)
Jun18 180508 135.81 136.16 135.06 135.59 -0.26 116,796 184,461 -2,927
Sep18 180508 136.59 136.70 135.68 136.18 -0.27 218 2,669 +7
Dec18 180508 136.88 137.28 136.81 136.81 -0.29 0 513 +0
Total Volume and Open Interest 118,509 190,286 -2,211
Canadian Dollar(CME)
Jun18 180508 77.69 77.72 76.99 77.24 -0.50 73,007 115,593 +550
Sep18 180508 77.83 77.83 77.16 77.39 -0.50 102 3,386 +16
Dec18 180508 77.81 77.81 77.28 77.52 -0.50 74 3,712 +13
Mar19 180508 78.10 78.10 77.50 77.65 -0.51 11 105 +4
Total Volume and Open Interest 73,391 123,139 +416
Japanese Yen(CME)
Jun18 180508 91.92 92.12 91.68 91.95 +0.01 115,433 161,086 -489
Sep18 180508 92.52 92.69 92.33 92.55 unch 54 1,250 +10
Dec18 180508 93.32 93.34 93.17 93.21 unch 39 550 +6
Total Volume and Open Interest 116,050 163,522 -545
Swiss Franc(CME)
Jun18 180508 100.01 100.28 99.86 100.10 +0.05 32,079 93,165 +3,149
Sep18 180508 100.96 101.13 100.70 100.92 +0.04 31 163 +10
Dec18 180508 101.81 101.90 101.68 101.81 +0.04 0 41 +0
Total Volume and Open Interest 32,110 93,383 +3,159
EuroFX(CME)
Jun18 180508 119.57 119.72 118.72 118.90 -0.69 268,952 498,246 -8,678
Sep18 180508 120.51 120.55 119.58 119.76 -0.69 753 5,889 +313
Dec18 180508 121.34 121.34 120.50 120.68 -0.69 118 3,662 +18
Total Volume and Open Interest 276,469 513,716 -7,174
Mexican Peso(CME)
May18 180508 510.25 510.25 510.25 510.25 -2.13      
Jun18 180508 510.00 511.75 505.75 507.38 -2.25 67,200 207,397 -44
Total Volume and Open Interest 67,201 208,735 -44
Brazilian Real(CME)
Jun18 180508 280.35 280.50 277.65 279.80 -1.00 2,261 39,218 +251
Jul18 180508 279.60 279.60 277.00 278.95 -1.05 89 220 +61
Aug18 180508 278.10 278.10 278.10 278.10 -1.05      
Sep18 180508 277.40 277.40 277.40 277.40 -1.05      
Total Volume and Open Interest 2,350 39,491 +312
30-Year T-Bonds(CBOT)
Jun18 180508 143~150 143~220 142~290 143~120 -0~060 244,053 844,769 +1,519
Sep18 180508 142~250 142~270 142~030 142~170 -0~060 2,204 11,259 +1,775
Dec18 180508 141~260 141~260 141~260 141~260 -0~060 0 4 +0
Total Volume and Open Interest 246,257 856,032 +3,294
10-Year T-Notes(CBOT)
Jun18 180508 119~205 119~230 119~120 119~165 -0~055 1,337,672 3,675,165 +7,701
Sep18 180508 119~090 119~115 119~015 119~060 -0~055 6,951 33,709 +1,771
Dec18 180508 119~020 119~020 119~020 119~020 -0~055 0 4 +0
Total Volume and Open Interest 1,344,623 3,708,878 +9,472
5-Year T-Notes(CBOT)
Jun18 180508 113~150 113~164 113~106 113~130 -0~034 858,218 3,660,498 -30,790
Sep18 180508 113~056 113~072 113~016 113~036 -0~034 26,724 52,064 +12,841
Dec18 180508 112~162 112~162 112~162 112~162 -0~034      
Total Volume and Open Interest 884,942 3,712,562 -17,949
2 Year T-Notes(CBOT)
Jun18 180508 106~000 106~006 105~312 105~314 -0~010 257,636 2,046,106 +13,073
Sep18 180508 105~260 105~260 105~244 105~246 -0~012 9,211 20,663 +8,313
Dec18 180508 105~146 105~146 105~146 105~146 -0~012      
Total Volume and Open Interest 266,847 2,066,769 +21,386
Eurodollars(CME)
Jun18 180508 97.600 97.630 97.595 97.625 +0.020 336,854 1,683,448 -17,868
Sep18 180508 97.485 97.495 97.475 97.495 +0.010 215,651 1,529,067 +2,632
Dec18 180508 97.335 97.345 97.325 97.340 unch 302,118 2,080,418 +30,708
Mar19 180508 97.225 97.235 97.215 97.230 -0.005 205,754 1,478,965 -11,106
Jun19 180508 97.130 97.140 97.115 97.130 -0.005 243,006 1,404,665 -2,882
Sep19 180508 97.065 97.080 97.050 97.060 -0.015 177,411 920,379 +524
Dec19 180508 97.005 97.020 96.990 97.000 -0.015 314,064 1,986,984 +29,885
Mar20 180508 96.985 96.995 96.960 96.975 -0.020 131,593 998,283 +1,355
Jun20 180508 96.975 96.985 96.950 96.965 -0.020 138,726 1,002,120 +6,170
Sep20 180508 96.965 96.985 96.940 96.955 -0.020 125,458 713,009 +5,171
Dec20 180508 96.950 96.960 96.920 96.935 -0.020 155,848 763,822 +22,578
Mar21 180508 96.950 96.965 96.920 96.940 -0.020 83,746 378,302 -7,109
Jun21 180508 96.950 96.965 96.915 96.940 -0.020 47,339 279,749 -5,133
Sep21 180508 96.950 96.965 96.915 96.935 -0.020 41,054 188,451 -171
Dec21 180508 96.935 96.950 96.900 96.920 -0.020 58,009 302,088 -2,567
Mar22 180508 96.935 96.950 96.895 96.920 -0.020 30,467 132,379 +3,855
Jun22 180508 96.930 96.940 96.885 96.915 -0.020 28,611 100,947 +6,107
Sep22 180508 96.925 96.935 96.885 96.910 -0.020 26,653 68,554 -473
Total Volume and Open Interest 2,816,173 16,572,607 +26,424
Ultra T-Bond(CBOT)
Jun18 180508 156~14 156~24 155~24 156~14 -0~05 100,815 976,446 +4,554
Sep18 180508 155~23 156~00 155~03 155~23 -0~05 9,390 24,640 +8,499
Dec18 180508 155~23 155~23 155~23 155~23 -0~05      
Total Volume and Open Interest 110,205 1,001,086 +13,053
Ultra 10-Yr T-Note(CBOT)
Jun18 180508 127~240 127~275 127~125 127~190 -0~065 139,563 536,005 +9,758
Sep18 180508 126~260 126~260 126~210 126~260 -0~065 4 4 +4
Dec18 180508 126~260 126~260 126~260 126~260 -0~065      
Total Volume and Open Interest 139,567 536,009 +9,762
30 Day Federal Funds(CBOT)
May18 180508 98.295 98.298 98.295 98.295 -0.003 9,017 208,592 -188
Jun18 180508 98.160 98.165 98.155 98.160 -0.005 54,259 179,669 -21,137
Jul18 180508 98.060 98.065 98.055 98.060 -0.005 100,670 307,657 -23,804
Aug18 180508 98.045 98.045 98.045 98.045 -0.005 33,870 196,758 +5,558
Sep18 180508 98.020 98.030 98.020 98.020 -0.005 15,692 94,622 +1,051
Oct18 180508 97.870 97.870 97.860 97.865 -0.005 35,446 234,813 +1,781
Total Volume and Open Interest 364,077 2,166,559 -35,228
Japanese Govt Bonds(SGX)
Jun18 180508 150.83 150.87 150.82 150.87 +0.03 268 18,749 +8
Sep18 180508 150.87 150.87 150.87 150.87 +0.03      
Dec18 180508 150.87 150.87 150.87 150.87 +0.03      
Total Volume and Open Interest 268 18,749 +8
Euro-Buxl(EUREX)
Jun18 180508 164.42 164.56 163.36 163.52 -1.06 41,226 267,698 -5,673
Sep18 180508 169.60 169.60 168.98 168.98 -1.18 1,164 17,675 +43
Dec18 180508 168.98 168.98 168.98 168.98 -1.18      
Total Volume and Open Interest 42,390 285,373 -5,630
Euro-Bund(EUREX)
Jun18 180508 159.25 159.28 158.77 158.85 -0.46 626,752 1,981,088 -104,348
Sep18 180508 159.06 159.07 158.61 158.64 -0.48 35,566 94,825 -13,686
Dec18 180508 156.15 156.15 156.15 156.15 -0.46 0 1 +0
Total Volume and Open Interest 662,318 2,075,914 -118,034
Euro-Bobl(EUREX)
Jun18 180508 131.16 131.20 131.02 131.08 -0.10 356,861 1,618,083 -83,782
Sep18 180508 130.51 130.51 130.48 130.49 -0.10 2,397 44,255 +79
Dec18 180508 130.49 130.49 130.49 130.49 -0.10      
Total Volume and Open Interest 359,258 1,662,338 -83,703
Euro-Schatz(EUREX)
Jun18 180508 111.92 111.93 111.90 111.92 +0.00 224,550 1,937,303 -53,515
Sep18 180508 111.78 111.78 111.78 111.78 +0.01 116 6,863 +292
Dec18 180508 111.78 111.78 111.78 111.78 +0.01      
Total Volume and Open Interest 224,666 1,944,166 -53,223
3-Mth Euribor(EUREX)
Jun18 180508 100.320 100.325 100.320 100.325 unch 0 5,917 +0
Sep18 180508 100.320 100.320 100.320 100.320 unch 99 4,121 +99
Dec18 180508 100.300 100.310 100.300 100.310 unch 0 13,166 -49
Total Volume and Open Interest 589 36,081 +52
Long Gilt(LIFFE)
Jun18 180508 122~17 122~22 122~02 122~04 -0~13 263,989 804,869 -4,525
Sep18 180508 121~20 121~20 121~06 121~06 -0~13 2,845 7,673 +1,031
Total Volume and Open Interest 266,834 812,542 -3,494
3-Mth Short Sterling(LIFFE)
Jun18 180508 99.28 99.28 99.26 99.27 -0.01 159,062 684,280 +324
Sep18 180508 99.18 99.19 99.16 99.17 -0.01 128,007 430,464 -15,413
Dec18 180508 99.10 99.11 99.08 99.09 -0.02 142,004 520,973 -9,433
Mar19 180508 99.02 99.03 99.01 99.02 -0.01 97,760 341,606 -1,886
Jun19 180508 98.95 98.96 98.93 98.94 -0.01 173,669 374,146 +21,932
Sep19 180508 98.88 98.88 98.85 98.86 -0.02 89,843 176,834 +1,386
Total Volume and Open Interest 1,270,176 3,724,350 +5,214
3-Mth Euribor(LIFFE)
Jun18 180508 100.330 100.330 100.325 100.330 unch 18,077 538,242 -534
Sep18 180508 100.320 100.320 100.315 100.320 unch 29,071 548,747 -301
Dec18 180508 100.310 100.310 100.305 100.305 -0.005 52,122 542,655 +4,621
Total Volume and Open Interest 746,189 5,084,529 -6,212
3-Mth Aus T-Bills(SFE)
Jun18 180508 98.03 98.05 98.03 98.05 +0.01 18,265 153,831 -3,862
Sep18 180508 98.03 98.05 98.03 98.04 unch 48,582 232,475 -5,129
Dec18 180508 97.99 98.01 97.98 98.00 +0.01 47,068 196,984 +3,074
Mar19 180508 97.92 97.94 97.91 97.93 +0.01 19,738 145,674 +2,212
Jun19 180508 97.84 97.86 97.83 97.85 +0.01 18,055 106,063 +1,386
Sep19 180508 97.76 97.78 97.76 97.77 +0.01 10,446 110,528 +2,309
Dec19 180508 97.68 97.71 97.68 97.69 +0.01 21,273 83,343 +8,534
Mar20 180508 97.62 97.64 97.62 97.63 +0.01 3,193 42,746 +1,014
Jun20 180508 97.56 97.57 97.56 97.57 +0.02 378 4,032 +128
Sep20 180508 97.51 97.52 97.51 97.52 +0.02 22 3,602 +0
Total Volume and Open Interest 187,174 1,081,599 +9,737
10-Year Aus T-Bonds(SFE)
Jun18 180508 97.23 97.26 97.23 97.25 +0.02 147,200 1,119,896 +7,269
Sep18 180508 97.25 97.25 97.25 97.25 +0.03 0 362 +0
Total Volume and Open Interest 147,200 1,120,258 +7,269
3-Year Aus T-Bonds(SFE)
Jun18 180508 97.80 97.82 97.79 97.81 +0.00 185,398 1,034,419 +6,354
Sep18 180508 97.81 97.81 97.81 97.81 +0.00      
Total Volume and Open Interest 185,398 1,034,419 +6,354
Gold(CMX)
Jun18 180508 1314.1 1318.5 1306.2 1313.7 -0.4 308,476 314,224 -4,133
Aug18 180508 1321.1 1324.7 1312.4 1320.0 -0.4 13,280 99,372 +6,312
Oct18 180508 1326.1 1330.7 1319.0 1326.3 -0.4 508 9,221 +97
Dec18 180508 1333.7 1337.0 1325.1 1332.7 -0.4 2,683 61,266 -160
Feb19 180508 1340.7 1341.7 1333.1 1339.2 -0.4 61 2,801 +46
Apr19 180508 1347.7 1347.7 1342.9 1345.6 -0.4 17 3,226 -93
Jun19 180508 1353.9 1353.9 1352.3 1352.3 -0.4 22 3,388 +9
Aug19 180508 1358.9 1358.9 1358.9 1358.9 -0.4 0 92 +0
Oct19 180508 1365.7 1365.7 1365.7 1365.7 -0.4 0 31 +0
Dec19 180508 1365.5 1372.5 1365.5 1372.5 -0.4 39 3,655 -15
Feb20 180508 1379.1 1379.1 1379.1 1379.1 -0.4      
Total Volume and Open Interest 325,137 499,189 +2,064
Silver(CMX)
May18 180508 1641.5 1646.0 1625.0 1638.8 -2.5 296 718 -161
Jul18 180508 1650.5 1655.0 1633.5 1647.2 -2.3 47,809 142,773 +1,001
Sep18 180508 1658.5 1663.0 1642.5 1656.0 -2.2 459 20,498 +160
Dec18 180508 1675.0 1677.0 1656.0 1669.8 -1.9 387 27,171 +106
Mar19 180508 1686.5 1686.5 1672.0 1683.9 -1.4 3 928 -1
May19 180508 1697.5 1697.5 1693.9 1693.9 -1.4 3 130 +0
Jul19 180508 1703.4 1703.4 1703.4 1703.4 -1.4 2 597 +0
Total Volume and Open Interest 49,171 194,762 +1,077
Platinum(NYMEX)
Jul18 180508 913.0 915.2 907.8 912.1 -1.2 13,222 75,153 -317
Oct18 180508 919.2 919.4 913.0 917.0 -1.3 221 5,459 +102
Jan19 180508 923.3 923.3 918.9 922.6 -1.4 22 84 +5
Apr19 180508 929.2 929.2 929.2 929.2 -1.4 0 1 +0
Total Volume and Open Interest 13,465 80,742 -210
Palladium(NYMEX)
Jun18 180508 965.60 971.00 959.00 963.40 +1.30 2,596 16,708 -24
Sep18 180508 964.30 966.50 956.00 960.60 +1.40 233 6,003 +146
Dec18 180508 954.40 954.40 954.40 954.40 -1.10 0 273 +0
Total Volume and Open Interest 2,829 22,992 +122
Copper(CMX)
May18 180508 305.80 306.95 299.80 304.05 -1.90 689 3,153 -60
Jul18 180508 307.35 309.10 301.40 305.90 -2.00 80,789 133,811 +1,223
Sep18 180508 309.50 311.20 303.55 308.10 -1.95 6,597 35,679 -177
Dec18 180508 313.20 313.85 306.25 310.75 -2.00 2,411 37,040 +74
Mar19 180508 315.70 316.15 308.70 313.25 -1.95 826 12,139 +239
Total Volume and Open Interest 92,573 244,825 +1,452
E-mini DJIA Index(CBOT)
Jun18 180508 24284 24355 24135 24307 +6 233,196 99,662 -742
Sep18 180508 24310 24363 24147 24319 +6 221 2,358 +35
Dec18 180508 24344 24362 24203 24349 +15 1 344 +0
Mar19 180508 24403 24403 24403 24403 +33 0 11 +0
Total Volume and Open Interest 233,418 102,375 -707
S & P 500(CME)
Jun18 180508 2667.30 2674.00 2654.00 2670.30 +0.30 2,152 79,947 +874
Sep18 180508 2674.30 2678.20 2663.20 2674.30 +0.10 0 16,707 +0
Dec18 180508 2678.40 2682.50 2667.50 2678.40 -0.10 0 300 +0
Mar19 180508 2683.40 2688.00 2673.00 2683.40 -0.60      
Total Volume and Open Interest 2,152 96,954 +874
S & P 500 E-Mini(CME)
Jun18 180508 2668.00 2674.25 2652.25 2670.25 +0.25 1,699,202 2,852,359 -6,873
Sep18 180508 2672.00 2678.25 2656.75 2674.25 unch 6,197 101,214 +1,067
Dec18 180508 2679.00 2682.25 2660.75 2678.50 unch 1,781 41,520 +468
Mar19 180508 2683.50 2683.50 2667.25 2683.50 -0.50 2 2,013 +4
Total Volume and Open Interest 1,707,182 2,997,106 -5,334
NASDAQ 100 E-Mini(CME)
Jun18 180508 6817.00 6837.50 6771.00 6820.50 -5.50 408,713 231,469 +2,860
Sep18 180508 6847.50 6861.50 6794.50 6845.50 -5.50 753 10,721 -76
Dec18 180508 6871.50 6879.50 6839.50 6871.50 -3.75 81 136 +17
Total Volume and Open Interest 409,547 242,333 +2,801
S&P Midcap 400(CME) e-Mini
Jun18 180508 1907.80 1915.80 1901.20 1913.60 +5.60 12,531 75,701 +472
Sep18 180508 1907.20 1919.40 1907.20 1919.30 +6.70 0 4 +0
Dec18 180508 1923.00 1923.00 1923.00 1923.00 +6.70      
Total Volume and Open Interest 12,531 75,705 +472
Volatility Index(CBOE)
May18 180508 15.70 16.20 15.65 15.78 +0.05 105,787 110,951 -431
Jun18 180508 16.35 16.57 16.20 16.23 -0.10 85,920 128,472 +9,496
Jul18 180508 16.78 16.95 16.60 16.68 -0.09 19,173 40,929 -377
Aug18 180508 17.00 17.10 16.85 16.88 -0.10 7,145 29,887 -173
Total Volume and Open Interest 225,423 381,334 +9,107
S & P 600(CME)
Jun18 180508 975.00 975.00 975.00 975.00 +8.20      
Sep18 180508 975.70 975.70 975.70 975.70 +8.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180508 1579.50 1589.60 1575.00 1589.10 +8.00 4,710 10,147 +55
Total Volume and Open Interest 4,710 10,147 +55
Nikkei 225(CME)
Jun18 180508 22480 22575 22415 22505 +30 5,583 44,622 -133
Sep18 180508 22485 22530 22425 22495 +25 2 33 +0
Total Volume and Open Interest 5,585 44,655 -133
Nikkei 225(SGX)
Jun18 180508 22430 22565 22415 22505 +60 26,699 156,865 +1,947
Sep18 180508 22405 22470 22405 22470 +65 300 678 +0
Dec18 180508 22325 22325 22325 22325 +60 0 3,461 +0
Total Volume and Open Interest 26,999 173,947 +1,947
Nikkei 225 Mini(JPX)
Jun18 180508 22440 22565 22410 22520 +70 525,562 393,098 -1,171
Sep18 180508 22385 22515 22360 22460 +70 7,756 11,377 +408
Dec18 180508 22230 22340 22200 22300 +70 209 2,974 +35
Total Volume and Open Interest 562,316 441,938 +676
Nikkei 225(JPX)
Jun18 180508 22440 22570 22410 22520 +70 38,560 315,750 -849
Sep18 180508 22387 22510 22360 22460 +70 686 10,614 +30
Dec18 180508 22320 22320 22300 22300 +70 3 46,470 -3
Total Volume and Open Interest 39,258 430,020 -823
Nikkei 225(CME) Yen
Jun18 180508 22430 22565 22410 22500 +30 25,476 69,100 +402
Sep18 180508 22445 22480 22365 22445 +30 1 11 +0
Dec18 180508 22240 22240 22240 22240 +25      
Total Volume and Open Interest 25,477 69,111 +402
Nikkei 225(CME) e-Mini Yen
Jun18 180508 22500 22500 22430 22500 +30 0 28 +0
Sep18 180508 22440 22440 22440 22440 +20      
Dec18 180508 22240 22240 22240 22240 +20      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180508 5508.0 5510.0 5472.5 5499.0 -10.0 59,879 337,688 +5,751
Jun18 180508 5443.5 5446.0 5412.5 5438.5 -10.0 7,953 32,255 -1,785
Jul18 180508 5430.0 5430.0 5430.0 5430.0 -10.0      
Total Volume and Open Interest 67,832 398,478 +3,966
Hang Seng Index(HKFE)
May18 180508 29754 30265 29679 30202 +445 268,154 106,156 -2,365
Jun18 180508 29660 30130 29583 30088 +439 665 11,016 -57
Total Volume and Open Interest 269,122 124,746 -2,502
DAX(EUREX)
Jun18 180508 12940.0 12956.5 12860.5 12918.0 -45.0 87,988 129,259 -3,135
Sep18 180508 12855.5 12910.0 12851.0 12903.0 -45.0 57 3,539 +69
Dec18 180508 12885.5 12890.0 12878.0 12890.0 -45.0 277 334 -13
Total Volume and Open Interest 88,322 133,132 -3,079
Mini-DAX(EUREX)
Jun18 180508 12939.0 12957.0 12861.0 12918.0 -45.0 27,608 15,008 +237
Sep18 180508 12937.0 12937.0 12852.0 12903.0 -45.0 70 661 +44
Dec18 180508 12890.0 12890.0 12890.0 12890.0 -45.0 3 17 +0
Total Volume and Open Interest 27,681 15,686 +281
DJ EuroSTOXX 50(EUREX)
Jun18 180508 3515 3520 3495 3511 -11 899,397 3,682,267 +40,387
Sep18 180508 3504 3507 3488 3501 -11 2,536 259,405 -405
Dec18 180508 3472 3484 3472 3484 -11 11 23,884 +0
Total Volume and Open Interest 901,944 3,965,556 +39,982
Swiss Market Index(EUREX)
Jun18 180508 8940 8951 8888 8922 -29 31,757 261,759 +451
Sep18 180508 8911 8911 8862 8892 -29 10 589 -1
Dec18 180508 8875 8875 8875 8875 -29 0 104 +0
Total Volume and Open Interest 31,767 262,452 +450
FT-SE 100(EURONEXT)
Jun18 180508 7546.00 7557.00 7497.00 7522.00 -1.00 130,680 617,094 +1,024
Sep18 180508 7448.00 7456.00 7439.00 7454.00 -1.00 179 5,981 +51
Dec18 180508 7417.50 7417.50 7417.50 7417.50 -1.00 2 1,373 +1
Total Volume and Open Interest 130,861 624,448 +1,076
SPI 200(SFE)
Jun18 180508 6065.0 6093.0 6065.0 6077.0 +13.0 46,417 301,202 +685
Sep18 180508 6032.0 6032.0 6017.0 6017.0 +13.0 46 2,737 +42
Dec18 180508 6007.0 6007.0 6007.0 6007.0 +13.0 0 3,182 +0
Total Volume and Open Interest 46,464 309,011 +728
FTSE MIB(ISE)
Jun18 180508 24100.00 24120.00 23555.00 23750.00 -407.00 18,433 60,809 +990
Sep18 180508 23935.00 23975.00 23420.00 23610.00 -407.00 34 71 -8
Dec18 180508 23473.00 23473.00 23473.00 23473.00 -409.00 0 7 +0
Total Volume and Open Interest 18,467 60,887 +982
KOSPI 200(KFE)
Jun18 180508 317.40 319.30 315.20 315.20 -2.40 165,660 232,818 -2,398
Sep18 180508 317.65 319.55 315.45 315.45 -2.05 221 15,165 +41
Dec18 180508 319.55 319.55 318.00 318.00 -1.55 7 39,119 +14
Total Volume and Open Interest 165,915 314,029 -2,159
GSCI(CME)
May18 180508 478.45 481.85 470.80 477.85 -3.90 78 14,400 -55
Jun18 180508 481.75 481.75 470.45 477.40 -4.10 40 1,249 +40
Jul18 180508 475.05 475.05 475.05 475.05 -4.10      
Total Volume and Open Interest 118 15,649 -15
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521