Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180509 1011.25 1011.75 1002.25 1007.25 -4.00 1,657 1,317 -711
Jul18 180509 1020.75 1024.25 1011.25 1015.75 -4.50 134,061 426,293 -1,039
Aug18 180509 1025.00 1027.00 1014.50 1019.25 -4.00 17,803 52,065 +2,551
Sep18 180509 1025.50 1027.50 1016.00 1020.75 -3.00 6,234 22,102 +752
Nov18 180509 1026.00 1029.00 1018.50 1024.25 -1.00 60,340 232,146 +2,793
Jan19 180509 1030.25 1033.25 1023.00 1028.75 -1.25 5,903 46,182 +831
Mar19 180509 1017.50 1020.25 1010.25 1013.75 -3.75 3,760 43,952 -66
May19 180509 1019.25 1019.75 1010.00 1013.00 -4.50 1,813 9,482 +12
Jul19 180509 1025.50 1025.75 1016.00 1019.25 -5.25 1,381 14,503 +271
Aug19 180509 1016.50 1016.50 1016.50 1016.50 -5.25 41 161 -3
Sep19 180509 999.50 999.50 999.50 999.50 -5.25 0 48 +0
Nov19 180509 984.50 987.75 981.75 983.75 -3.50 793 7,631 +128
Jan20 180509 987.00 987.00 987.00 987.00 -3.25 2 45 +2
Mar20 180509 983.25 983.25 981.75 981.75 -3.50 0 14 +0
Total Volume and Open Interest 233,796 856,070 +5,525
Soybean Meal(CBOT)
May18 180509 389.10 389.40 386.70 389.20 +0.50 622 611 -437
Jul18 180509 385.90 386.70 383.10 385.80 -0.10 57,151 248,065 -11,061
Aug18 180509 383.50 383.70 379.80 382.30 -0.90 14,530 49,071 +362
Sep18 180509 381.70 382.00 378.30 380.60 -1.10 7,780 36,416 +849
Oct18 180509 379.50 379.80 376.30 378.50 -1.00 5,137 30,866 +1,456
Dec18 180509 378.00 378.30 374.90 377.20 -0.90 18,740 98,354 +1,381
Jan19 180509 374.70 374.90 371.90 374.50 -0.50 2,809 16,041 +1,100
Mar19 180509 360.50 360.80 355.90 357.90 -2.40 1,423 17,206 +353
May19 180509 353.20 354.40 349.10 351.00 -2.00 872 9,322 +396
Jul19 180509 353.00 354.00 348.60 350.40 -2.00 435 4,836 -115
Total Volume and Open Interest 109,585 517,537 -5,707
Soybean Oil(CBOT)
May18 180509 30.89 30.89 30.85 30.87 +0.38 413 768 -259
Jul18 180509 30.66 31.10 30.66 31.03 +0.34 39,393 270,195 -3,250
Aug18 180509 30.80 31.20 30.80 31.14 +0.34 4,527 44,182 +1,158
Sep18 180509 30.94 31.34 30.94 31.28 +0.34 4,159 28,711 +201
Oct18 180509 31.08 31.48 31.08 31.42 +0.34 1,156 24,281 +108
Dec18 180509 31.42 31.84 31.42 31.78 +0.36 10,340 95,474 -384
Jan19 180509 31.72 32.10 31.68 32.05 +0.36 1,263 20,320 -162
Mar19 180509 32.02 32.40 32.02 32.38 +0.36 1,442 16,607 +243
May19 180509 32.47 32.71 32.47 32.69 +0.35 849 7,149 +263
Jul19 180509 32.70 33.01 32.70 32.98 +0.35 59 3,551 -3
Total Volume and Open Interest 63,628 516,100 -2,074
Canola(WCE)
May18 180509 529.9 529.9 529.9 529.9 +1.9      
Jul18 180509 528.5 534.2 527.6 530.4 +1.9 5,600 101,831 -85
Nov18 180509 518.5 520.9 517.0 517.8 -1.0 2,533 87,982 -257
Jan19 180509 523.3 525.8 522.0 522.6 -1.2 191 9,545 +30
Mar19 180509 527.0 528.6 525.1 525.1 -1.8 8 1,655 +6
Total Volume and Open Interest 8,353 201,379 -292
Corn(CBOT)
May18 180509 396.25 397.00 394.00 394.75 -0.75 1,964 2,091 -589
Jul18 180509 403.75 404.75 402.00 402.75 -0.50 159,903 831,545 +2,720
Sep18 180509 411.50 412.50 410.00 411.00 -0.25 58,385 253,298 +1,860
Dec18 180509 419.75 421.00 418.25 419.50 unch 81,851 469,983 -867
Mar19 180509 428.00 429.50 427.00 428.00 -0.25 17,833 101,379 +2,110
May19 180509 433.00 434.00 432.00 433.00 -0.25 2,950 24,004 +76
Jul19 180509 437.00 438.25 433.00 437.25 +0.25 7,241 52,792 +1,401
Sep19 180509 415.25 416.25 413.50 415.00 -0.25 1,124 11,070 +623
Dec19 180509 419.75 420.50 418.50 419.50 -0.25 3,644 40,645 +247
Mar20 180509 427.75 427.75 427.75 427.75 unch 50 1,294 +13
Total Volume and Open Interest 334,948 1,789,692 +7,594
Wheat(CBOT)
May18 180509 508.00 514.50 508.00 514.50 -3.25 72 84 -67
Jul18 180509 515.50 515.75 506.25 510.50 -4.00 77,871 238,335 -4,432
Sep18 180509 532.00 532.00 523.50 527.25 -4.25 27,291 81,487 +859
Dec18 180509 553.00 553.00 545.50 548.75 -4.25 24,492 88,686 -2,327
Mar19 180509 572.00 572.00 564.50 567.75 -3.75 6,198 29,915 +842
May19 180509 577.00 580.00 573.25 577.00 -3.50 1,001 6,164 +147
Total Volume and Open Interest 139,017 462,733 -4,964
Wheat(KCBT)
May18 180509 512.00 512.00 512.00 512.00 -6.50 9 330 -11
Jul18 180509 538.50 539.25 527.25 531.50 -6.75 28,421 138,596 -391
Sep18 180509 555.50 556.00 545.50 549.75 -6.75 10,350 49,636 -725
Dec18 180509 580.50 581.00 571.00 575.50 -6.50 11,867 47,136 +847
Mar19 180509 600.50 600.50 589.25 594.25 -5.75 4,677 17,637 -68
May19 180509 604.25 605.75 597.25 602.25 -5.00 773 1,963 -133
Jul19 180509 606.00 609.50 600.75 606.75 -4.25 587 4,841 +129
Total Volume and Open Interest 56,763 261,105 -329
Wheat(MGE)
May18 180509 615.25 619.25 615.25 615.25 -4.00 0 5 +0
Jul18 180509 614.25 615.25 607.50 611.25 -2.75 3,417 31,602 -772
Sep18 180509 621.75 622.25 613.75 617.75 -3.25 1,129 11,546 +164
Dec18 180509 633.50 633.50 625.75 629.50 -3.75 748 8,201 -13
Mar19 180509 644.50 644.50 637.75 641.50 -3.00 207 2,126 +112
May19 180509 649.25 649.25 645.75 649.00 -3.50 15 290 +1
Total Volume and Open Interest 5,564 54,093 -485
Oats(CBOT)
May18 180509 228.75 228.75 228.75 228.75 -0.25 0 3 +0
Jul18 180509 239.00 242.00 238.75 240.50 +0.50 208 4,599 -83
Sep18 180509 241.25 245.00 240.50 244.75 +0.75 11 230 -1
Dec18 180509 254.50 255.25 254.50 255.25 +1.75 22 842 -6
Total Volume and Open Interest 241 5,704 -90
Rough Rice(CBOT)
May18 180509 12.47 12.48 12.44 12.45 -0.07 14 14 -6
Jul18 180509 12.78 12.78 12.64 12.67 -0.09 712 6,337 -238
Sep18 180509 12.10 12.13 12.05 12.07 -0.06 45 2,591 +13
Nov18 180509 12.15 12.15 12.15 12.15 -0.07 5 57 +3
Total Volume and Open Interest 776 9,002 -228
Live Cattle(CME)
Jun18 180509 106.635 107.100 105.350 105.680 -0.620 30,127 123,535 -4,856
Aug18 180509 104.600 104.885 103.100 103.385 -1.095 21,706 112,210 +4,229
Oct18 180509 107.450 107.730 106.230 106.750 -0.600 8,257 59,645 +697
Dec18 180509 111.600 112.035 110.550 111.050 -0.485 3,340 37,771 +467
Feb19 180509 113.730 114.200 113.100 113.535 -0.145 1,084 13,743 +261
Apr19 180509 114.680 115.100 114.035 114.285 -0.315 156 4,753 +32
Total Volume and Open Interest 64,842 357,224 +910
Feeder Cattle(CME)
May18 180509 138.000 139.000 136.580 137.150 -0.585 2,198 5,202 -647
Aug18 180509 144.000 144.800 142.200 142.700 -1.035 6,161 23,155 +22
Sep18 180509 144.130 144.850 142.600 143.185 -0.850 1,649 5,490 -97
Oct18 180509 144.500 145.130 143.080 143.850 -0.550 1,334 4,759 +85
Nov18 180509 144.950 145.535 143.650 144.380 -0.520 873 3,200 +241
Jan19 180509 141.850 141.935 140.200 140.850 -0.435 548 2,266 +133
Mar19 180509 139.000 139.000 138.000 138.330 -0.470 157 224 +82
Total Volume and Open Interest 12,920 44,296 -181
Lean Hogs(CME)
May18 180509 66.500 66.500 65.750 65.930 -0.270 635 2,275 -71
Jun18 180509 76.635 77.250 75.830 76.580 +0.280 21,670 84,926 -6,120
Jul18 180509 77.930 78.400 77.035 77.600 -0.130 17,127 52,535 +1,972
Aug18 180509 77.850 78.250 76.980 77.330 -0.400 6,818 31,304 +999
Oct18 180509 64.930 65.000 63.285 63.600 -1.000 4,145 52,489 -115
Dec18 180509 59.830 59.830 58.600 58.830 -0.705 1,469 19,628 -188
Feb19 180509 64.150 64.150 63.500 63.750 -0.150 573 4,851 +115
Apr19 180509 68.000 68.000 67.600 67.785 unch 124 3,047 -7
Total Volume and Open Interest 52,610 251,343 -3,386
Class III Milk(CME)
May18 180509 15.28 15.33 15.26 15.27 +0.02 204 3,978 +66
Jun18 180509 15.93 16.09 15.89 16.03 +0.17 170 3,629 -13
Jul18 180509 16.19 16.33 16.19 16.26 +0.08 121 2,782 +80
Aug18 180509 16.58 16.64 16.56 16.64 +0.12 53 2,001 +13
Sep18 180509 16.76 16.86 16.76 16.86 +0.12 73 2,204 +35
Oct18 180509 16.77 16.84 16.76 16.83 +0.09 65 2,025 +38
Nov18 180509 16.63 16.68 16.63 16.66 +0.07 22 1,851 +9
Dec18 180509 16.48 16.55 16.48 16.54 +0.07 19 1,760 +17
Jan19 180509 16.15 16.19 16.15 16.19 +0.04 17 339 +13
Feb19 180509 16.03 16.07 16.03 16.07 +0.05 4 251 +3
Mar19 180509 16.02 16.02 16.02 16.02 +0.02 9 106 +8
Apr19 180509 15.96 16.00 15.96 15.96 +0.06 19 90 +3
May19 180509 16.00 16.02 16.00 16.00 +0.06 0 59 +0
Total Volume and Open Interest 776 21,385 +272
Cocoa(ICE)
May18 180509 2768 2774 2750 2774 -20 0 45 +0
Jul18 180509 2758 2776 2686 2770 -3 16,137 137,875 +630
Sep18 180509 2787 2799 2713 2796 -1 7,637 58,809 -1,216
Dec18 180509 2790 2800 2717 2800 +1 5,506 47,648 +517
Mar19 180509 2760 2784 2705 2784 +1 2,495 34,973 +592
May19 180509 2741 2774 2698 2774 -4 166 12,149 +38
Jul19 180509 2724 2769 2694 2769 -5 9 5,152 +1
Total Volume and Open Interest 31,978 308,114 +562
Coffee "C"(ICE)
May18 180509 115.50 115.50 115.50 115.50 -1.05 13 15 -128
Jul18 180509 119.70 119.85 118.65 118.75 -0.85 28,662 128,763 -3,747
Sep18 180509 122.25 122.25 121.00 121.10 -0.90 11,889 48,010 +184
Dec18 180509 125.35 125.70 124.50 124.55 -0.85 4,500 33,257 -282
Mar19 180509 129.10 129.10 127.95 128.05 -0.85 1,448 12,463 +493
May19 180509 131.35 131.35 130.30 130.35 -0.85 474 8,834 +39
Total Volume and Open Interest 47,410 240,353 -3,450
Orange Juice(ICE)
May18 180509 168.50 168.50 167.75 167.75 +5.25 10 15 -2
Jul18 180509 159.15 167.10 159.10 166.65 +5.25 1,078 10,350 +259
Sep18 180509 160.10 167.10 160.10 166.70 +5.15 81 1,326 +33
Nov18 180509 160.30 167.30 160.30 167.10 +5.15 25 1,141 +15
Jan19 180509 166.05 166.65 166.05 166.65 +4.80 1 133 +0
Mar19 180509 164.55 165.80 164.55 165.80 +4.85 0 34 +0
Total Volume and Open Interest 1,195 13,007 +305
Sugar #11(ICE)
Jul18 180509 11.54 11.54 11.24 11.29 -0.27 49,634 506,662 -9,744
Oct18 180509 11.92 11.92 11.64 11.69 -0.23 27,321 216,083 +4,180
Mar19 180509 12.98 12.98 12.72 12.76 -0.22 9,653 153,206 +1,485
May19 180509 13.15 13.17 13.00 13.05 -0.20 3,138 45,085 -12
Jul19 180509 13.30 13.31 13.18 13.22 -0.18 3,151 27,680 +1,368
Oct19 180509 13.50 13.50 13.39 13.44 -0.17 1,495 29,340 +634
Mar20 180509 14.11 14.12 14.04 14.06 -0.20 153 8,219 +97
May20 180509 14.05 14.05 14.05 14.05 -0.20 1 2,145 +0
Total Volume and Open Interest 94,546 991,109 -1,992
London Cocoa(LCE)
May18 180509 1868 1872 1817 1870 +4 4,916 29,398 -4,512
Jul18 180509 1933 1941 1885 1924 -10 12,303 72,705 -1,171
Sep18 180509 1979 1979 1928 1966 -9 4,305 45,521 +892
Dec18 180509 1974 1974 1920 1963 -8 4,175 57,517 +93
Mar19 180509 1954 1956 1905 1947 -7 3,481 45,377 +1,015
May19 180509 1943 1943 1899 1940 -6 620 14,779 +259
Jul19 180509 1923 1939 1896 1936 -4 158 9,046 +27
Total Volume and Open Interest 30,093 283,317 -3,343
London Sugar(LCE)
Aug18 180509 326.60 327.80 322.70 323.90 -3.70 3,096 50,267 -198
Oct18 180509 321.10 323.10 318.50 319.40 -2.50 1,115 22,828 -2
Dec18 180509 329.10 330.60 326.70 327.60 -2.00 576 9,787 +111
Mar19 180509 336.00 336.90 333.40 334.20 -2.50 404 6,029 +101
May19 180509 339.50 339.70 338.10 338.10 -3.50 155 2,773 +3
Total Volume and Open Interest 5,387 95,168 +19
Cotton(ICE)
May18 180508 85.38 85.38 85.38 85.38 -0.61 13 26 +13
Jul18 180509 85.65 86.04 85.18 85.86 +0.48 26,087 143,356 -69
Oct18 180509 82.75 82.75 82.28 82.28 +0.43 26 36 +21
Dec18 180509 80.00 80.65 79.90 80.56 +0.46 10,599 113,127 +2,475
Mar19 180509 79.90 80.25 79.75 80.18 +0.35 2,186 17,948 +1,195
May19 180509 79.86 80.17 79.86 80.10 +0.30 113 1,683 -3
Total Volume and Open Interest 39,577 285,626 +3,961
Lumber(CME)
May18 180509 598.0 601.5 586.8 596.9 -5.1 244 556 -112
Jul18 180509 590.9 594.9 584.1 591.2 -1.2 577 5,095 -14
Sep18 180509 576.0 578.3 570.4 574.1 -0.6 128 801 +27
Nov18 180509 545.0 547.8 541.0 544.0 -0.6 67 262 +24
Total Volume and Open Interest 1,053 6,900 -67
Crude Oil(NYM)
Jun18 180509 70.05 71.36 69.85 71.14 +2.08 758,916 469,303 -37,243
Jul18 180509 69.97 71.28 69.78 71.05 +2.08 229,751 341,148 +32,897
Aug18 180509 69.69 70.99 69.47 70.75 +2.09 82,355 169,716 -301
Sep18 180509 69.24 70.49 68.99 70.27 +2.08 65,653 240,640 -6,832
Oct18 180509 68.68 69.95 68.68 69.73 +2.06 30,198 126,247 +318
Nov18 180509 68.19 69.40 68.19 69.22 +2.04 27,256 93,821 +900
Dec18 180509 67.69 68.90 67.49 68.71 +2.02 83,204 297,712 -1,225
Jan19 180509 67.04 68.32 67.04 68.19 +2.00 16,051 107,665 +1,569
Feb19 180509 67.02 67.67 66.92 67.57 +1.98 9,730 59,234 -1,563
Mar19 180509 65.94 67.05 65.79 66.93 +1.94 15,177 79,701 +50
Apr19 180509 65.21 66.33 65.21 66.30 +1.91 2,892 34,760 +709
May19 180509 65.10 65.72 65.10 65.68 +1.85 1,408 30,843 +15
Jun19 180509 64.17 65.22 64.16 65.08 +1.80 21,902 148,301 -940
Jul19 180509 64.15 64.47 64.15 64.47 +1.76 1,933 28,847 -137
Aug19 180509 63.88 63.88 63.88 63.88 +1.71 1,073 25,716 +162
Sep19 180509 63.16 63.67 63.13 63.34 +1.67 3,716 38,023 +108
Total Volume and Open Interest 1,386,945 2,686,536 -8,642
e-miNY Crude Oil(NYM)
Jun18 180509 70.050 71.350 69.850 71.150 +2.100 17,182 2,602 -134
Jul18 180509 70.000 71.275 69.800 71.050 +2.075 614 682 +142
Aug18 180509 69.500 70.925 69.475 70.750 +2.100 107 159 +3
Sep18 180509 69.425 70.475 69.425 70.275 +2.075 20 67 +1
Oct18 180509 69.450 69.725 69.075 69.725 +2.050 2 17 -1
Nov18 180509 69.050 69.225 69.050 69.225 +2.050 2 103 +2
Dec18 180509 68.000 68.750 68.000 68.700 +2.000 26 177 +3
Jan19 180509 68.200 68.200 68.200 68.200 +2.000 1 72 +1
Feb19 180509 67.575 67.575 67.575 67.575 +1.975 3 42 +0
Mar19 180509 66.925 66.925 66.925 66.925 +1.925 1 27 +0
Total Volume and Open Interest 17,962 4,035 +16
NY Harbor ULSD(NYM)
Jun18 180509 218.86 222.58 218.36 221.80 +6.03 73,082 121,618 -10,835
Jul18 180509 218.11 221.72 217.50 221.12 +6.08 47,875 105,835 +9,509
Aug18 180509 217.12 221.28 217.12 220.85 +6.15 18,537 35,270 -335
Sep18 180509 217.11 221.24 217.11 220.86 +6.13 13,850 37,494 +2,541
Oct18 180509 218.64 221.19 218.37 220.81 +6.04 5,537 20,863 +270
Nov18 180509 217.06 221.05 217.06 220.69 +5.93 5,122 19,464 +97
Dec18 180509 217.54 220.76 217.30 220.40 +5.83 9,516 51,865 +634
Jan19 180509 219.32 220.64 218.74 220.32 +5.77 892 11,211 +320
Feb19 180509 217.90 219.99 217.60 219.73 +5.64 348 4,756 +71
Mar19 180509 217.27 218.61 217.18 218.43 +5.47 232 3,864 +49
Apr19 180509 215.41 216.65 215.38 216.50 +5.35 273 2,964 +25
May19 180509 214.02 215.44 214.02 215.37 +5.29 376 1,341 -71
Jun19 180509 212.78 214.75 212.65 214.62 +5.25 3,235 13,349 +581
Jul19 180509 214.34 214.34 214.34 214.34 +5.20 4 547 +0
Total Volume and Open Interest 179,106 438,733 +2,985
RBOB Gasoline(NYM)
Jun18 180509 213.34 217.10 212.74 216.73 +5.59 67,411 141,368 -7,968
Jul18 180509 213.38 217.14 212.95 216.78 +5.43 43,951 106,974 +9,583
Aug18 180509 212.88 216.27 212.22 215.98 +5.40 15,783 40,510 +1,064
Sep18 180509 211.11 214.43 210.41 214.17 +5.36 14,296 51,570 +603
Oct18 180509 198.85 201.46 198.79 201.23 +5.25 7,700 34,076 +971
Nov18 180509 195.76 197.58 195.29 197.38 +5.18 5,017 24,562 -459
Dec18 180509 192.00 194.72 192.00 194.48 +5.14 6,343 33,935 +181
Jan19 180509 192.33 193.53 191.85 193.37 +5.06 1,392 16,194 +333
Feb19 180509 191.46 193.62 191.46 193.29 +4.87 268 4,541 -11
Mar19 180509 193.96 194.50 193.39 194.15 +4.74 138 4,046 -11
Total Volume and Open Interest 163,768 469,410 +4,334
e-miNY RBOB Gasoline(NYM)
Jun18 180509 216.73 216.73 216.73 216.73 +5.59 0 1 +0
Jul18 180509 216.78 216.78 216.78 216.78 +5.43      
Aug18 180509 215.98 215.98 215.98 215.98 +5.40      
Sep18 180509 214.17 214.17 214.17 214.17 +5.36      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180509 2.739 2.759 2.725 2.737 +0.005 160,122 231,440 -34,217
Jul18 180509 2.767 2.785 2.753 2.760 unch 85,582 219,335 +10,353
Aug18 180509 2.772 2.790 2.759 2.767 unch 25,727 65,909 +725
Sep18 180509 2.755 2.776 2.745 2.755 +0.003 30,163 143,566 -1,214
Oct18 180509 2.762 2.784 2.751 2.762 +0.003 31,787 125,478 +3,115
Nov18 180509 2.802 2.822 2.791 2.800 +0.003 26,716 70,761 +4,750
Dec18 180509 2.903 2.921 2.893 2.902 +0.005 17,980 71,136 +1,917
Jan19 180509 2.983 3.001 2.972 2.985 +0.007 19,557 91,951 +3,932
Feb19 180509 2.947 2.962 2.938 2.950 +0.008 5,769 45,452 -935
Mar19 180509 2.836 2.858 2.832 2.841 +0.008 10,559 89,176 +985
Apr19 180509 2.539 2.549 2.524 2.537 +0.001 8,741 89,105 -276
May19 180509 2.510 2.517 2.489 2.507 +0.001 3,083 40,198 +503
Jun19 180509 2.536 2.547 2.531 2.538 +0.001 1,211 17,626 -90
Jul19 180509 2.574 2.577 2.563 2.571 unch 898 16,964 -55
Aug19 180509 2.580 2.584 2.568 2.575 -0.001 749 15,278 +187
Sep19 180509 2.565 2.569 2.542 2.560 -0.001 499 16,117 -207
Total Volume and Open Interest 433,290 1,452,146 -8,868
Brent Crude Oil(ICE)
Jul18 180509 76.19 77.43 76.08 77.21 +2.36 289,860 577,053 +0
Aug18 180509 75.72 77.15 75.72 76.93 +2.36 149,681 358,031 +0
Sep18 180509 75.31 76.64 75.26 76.44 +2.38 83,641 233,210 +0
Oct18 180509 74.76 76.07 74.76 75.91 +2.38 46,829 165,361 +0
Nov18 180509 74.23 75.55 74.23 75.40 +2.36 27,997 137,170 +0
Dec18 180509 73.70 75.01 73.66 74.87 +2.34 81,512 310,227 +0
Jan19 180509 73.31 74.49 73.24 74.37 +2.32 10,571 66,861 +0
Feb19 180509 72.71 73.96 72.71 73.85 +2.29 9,873 47,191 +0
Mar19 180509 72.26 73.44 72.26 73.33 +2.24 11,884 48,874 +0
Apr19 180509 72.83 72.83 72.83 72.83 +2.20 1,378 21,020 +0
May19 180509 72.32 72.32 72.32 72.32 +2.16 983 25,629 +0
Jun19 180509 70.77 71.86 70.77 71.81 +2.12 21,545 100,864 +0
Jul19 180509 71.36 71.36 71.36 71.36 +2.08 992 27,850 +0
Aug19 180509 70.90 70.90 70.90 70.90 +2.06 1,265 22,168 +0
Total Volume and Open Interest 788,641 2,593,243 +0
Gas Oil(ICE)
May18 180509 667.50 678.50 667.50 677.00 +26.75 41,424 83,793 +0
Jun18 180509 663.75 675.50 663.75 674.25 +27.00 98,210 223,028 +0
Jul18 180509 662.25 673.75 662.00 672.50 +26.50 58,791 127,017 +0
Aug18 180509 661.75 672.50 661.00 671.50 +26.00 23,163 57,875 +0
Sep18 180509 660.50 671.25 660.50 670.50 +25.75 12,041 66,680 +0
Oct18 180509 661.00 670.25 661.00 669.75 +25.75 8,400 58,139 +0
Nov18 180509 659.50 667.25 659.00 666.50 +25.50 4,850 23,682 +0
Dec18 180509 654.00 664.00 654.00 663.00 +25.25 16,773 97,489 +0
Jan19 180509 654.50 660.75 653.50 660.50 +24.75 1,560 26,103 +0
Feb19 180509 653.00 659.50 651.75 658.75 +24.50 1,064 22,315 +0
Total Volume and Open Interest 286,594 1,014,051 +0
Ethanol(CBOT)
Jun18 180509 1.474 1.482 1.461 1.467 -0.007 190 1,048 +35
Jul18 180509 1.477 1.489 1.473 1.477 -0.004 35 519 -2
Aug18 180509 1.485 1.490 1.485 1.485 unch 8 56 +0
Sep18 180509 1.494 1.503 1.494 1.501 +0.005 4 252 +3
Oct18 180509 1.496 1.496 1.496 1.496 +0.005 0 83 +0
Nov18 180509 1.486 1.486 1.486 1.486 +0.005 0 16 +0
Dec18 180509 1.478 1.478 1.478 1.478 +0.005 0 39 +0
Jan19 180509 1.483 1.483 1.483 1.483 +0.005      
Total Volume and Open Interest 237 2,013 +36
WTI Crude Oil(ICE)
Jun18 180509 70.19 71.36 70.15 71.14 +2.08 51,436 97,238 +0
Jul18 180509 70.10 71.29 70.10 71.05 +2.08 58,703 81,807 +0
Aug18 180509 69.80 70.96 69.80 70.75 +2.09 29,154 44,405 +0
Sep18 180509 69.40 70.48 69.40 70.27 +2.08 16,441 51,915 +0
Oct18 180509 68.91 69.93 68.91 69.73 +2.06 11,059 22,599 +0
Nov18 180509 68.66 69.42 68.58 69.22 +2.04 5,607 18,670 +0
Dec18 180509 67.87 68.85 67.87 68.71 +2.02 18,921 125,807 +0
Jan19 180509 67.70 68.34 67.53 68.19 +2.00 1,910 13,145 +0
Feb19 180509 66.99 67.57 66.91 67.57 +1.98 781 10,995 +0
Mar19 180509 66.93 66.93 66.93 66.93 +1.94 778 12,712 +0
Apr19 180509 66.30 66.30 66.30 66.30 +1.91 174 3,637 +0
May19 180509 65.68 65.68 65.68 65.68 +1.85 33 5,657 +0
Jun19 180509 64.46 65.08 64.45 65.08 +1.80 3,428 45,110 +0
Jul19 180509 64.47 64.47 64.47 64.47 +1.76 23 3,376 +0
Aug19 180509 63.88 63.88 63.88 63.88 +1.71 103 5,308 +0
Sep19 180509 63.34 63.34 63.34 63.34 +1.67 270 8,507 +0
Total Volume and Open Interest 207,604 667,226 +0
US Dollar Index(ICE)
Jun18 180509 92.905 93.260 92.695 92.885 -0.072 19,364 34,823 +352
Sep18 180509 92.540 92.800 92.255 92.440 -0.072 121 1,584 +37
Dec18 180509 92.180 92.260 91.985 91.985 -0.073 6 581 +3
Total Volume and Open Interest 19,493 37,005 +392
Australian Dollar(CME)
Jun18 180509 74.51 74.72 74.13 74.65 +0.16 80,166 156,556 -216
Sep18 180509 74.50 74.76 74.20 74.71 +0.16 68 1,200 -37
Dec18 180509 74.55 74.79 74.41 74.79 +0.16 13 424 +6
Total Volume and Open Interest 80,528 159,854 -412
British Pound(CME)
Jun18 180509 135.67 136.29 135.21 135.78 +0.19 61,615 182,127 -2,334
Sep18 180509 136.15 136.87 135.85 136.37 +0.19 17 2,670 +1
Dec18 180509 137.36 137.46 136.98 136.98 +0.17 1 512 -1
Total Volume and Open Interest 62,602 187,971 -2,315
Canadian Dollar(CME)
Jun18 180509 77.25 78.03 77.12 77.93 +0.69 48,774 114,542 -1,051
Sep18 180509 77.40 78.16 77.28 78.07 +0.68 34 3,397 +11
Dec18 180509 77.60 78.29 77.60 78.20 +0.68 78 3,743 +31
Mar19 180509 77.93 78.36 77.93 78.33 +0.68 0 105 +0
Total Volume and Open Interest 49,036 122,054 -1,085
Japanese Yen(CME)
Jun18 180509 91.90 91.97 91.27 91.38 -0.57 81,857 157,234 -3,852
Sep18 180509 92.54 92.54 91.91 91.98 -0.57 17 1,253 +3
Dec18 180509 92.65 92.67 92.63 92.63 -0.58 4 549 -1
Total Volume and Open Interest 82,130 159,523 -3,999
Swiss Franc(CME)
Jun18 180509 100.13 100.25 99.73 99.81 -0.29 19,584 94,122 +957
Sep18 180509 100.73 101.05 100.56 100.62 -0.30 27 160 -3
Dec18 180509 101.51 101.51 101.51 101.51 -0.30 0 41 +0
Total Volume and Open Interest 19,611 94,337 +954
EuroFX(CME)
Jun18 180509 118.93 119.30 118.56 118.94 +0.04 165,318 499,575 +1,329
Sep18 180509 119.81 120.14 119.43 119.79 +0.03 735 6,071 +182
Dec18 180509 120.73 120.90 120.40 120.70 +0.02 104 3,692 +30
Total Volume and Open Interest 167,696 515,291 +1,575
Mexican Peso(CME)
May18 180509 510.63 510.63 510.63 510.63 +0.38      
Jun18 180509 506.88 509.75 504.25 507.75 +0.38 54,700 205,862 -1,535
Total Volume and Open Interest 54,758 207,244 -1,491
Brazilian Real(CME)
Jun18 180509 279.50 280.10 276.50 277.25 -2.55 1,412 38,868 -350
Jul18 180509 278.55 279.15 275.80 276.55 -2.40 6 226 +6
Aug18 180509 275.80 275.80 275.80 275.80 -2.30      
Sep18 180509 275.10 275.10 275.10 275.10 -2.30      
Total Volume and Open Interest 1,418 39,147 -344
30-Year T-Bonds(CBOT)
Jun18 180509 143~070 143~090 142~150 142~210 -0~230 134,984 844,560 -209
Sep18 180509 142~020 142~050 141~220 141~260 -0~230 4,554 14,360 +3,101
Dec18 180509 141~030 141~030 141~030 141~030 -0~230 0 4 +0
Total Volume and Open Interest 139,538 858,924 +2,892
10-Year T-Notes(CBOT)
Jun18 180509 119~145 119~150 119~060 119~085 -0~080 633,457 3,687,376 +12,211
Sep18 180509 119~040 119~040 118~275 118~295 -0~085 3,898 36,070 +2,361
Dec18 180509 118~255 118~255 118~255 118~255 -0~085 0 4 +0
Total Volume and Open Interest 637,355 3,723,450 +14,572
5-Year T-Notes(CBOT)
Jun18 180509 113~120 113~124 113~080 113~086 -0~042 398,442 3,646,764 -13,734
Sep18 180509 113~024 113~026 112~302 112~310 -0~046 13,178 49,909 -2,155
Dec18 180509 112~114 112~114 112~114 112~114 -0~046      
Total Volume and Open Interest 411,620 3,696,673 -15,889
2 Year T-Notes(CBOT)
Jun18 180509 105~314 105~316 105~300 105~302 -0~012 142,712 2,048,872 +2,766
Sep18 180509 105~240 105~242 105~234 105~234 -0~012 2,255 20,175 -488
Dec18 180509 105~134 105~134 105~134 105~134 -0~012      
Total Volume and Open Interest 144,967 2,069,047 +2,278
Eurodollars(CME)
Jun18 180509 97.625 97.645 97.620 97.630 +0.005 76,703 1,697,259 +13,811
Sep18 180509 97.490 97.500 97.485 97.495 unch 57,800 1,521,389 -7,678
Dec18 180509 97.340 97.340 97.325 97.330 -0.010 80,193 2,059,338 -21,080
Mar19 180509 97.225 97.230 97.210 97.215 -0.015 67,283 1,474,636 -4,329
Jun19 180509 97.125 97.125 97.105 97.110 -0.020 84,449 1,404,447 -218
Sep19 180509 97.055 97.055 97.035 97.040 -0.020 56,942 918,814 -1,565
Dec19 180509 96.990 96.995 96.970 96.980 -0.020 77,656 1,984,107 -2,877
Mar20 180509 96.970 96.970 96.945 96.950 -0.025 51,837 998,911 +628
Jun20 180509 96.955 96.955 96.925 96.935 -0.030 44,923 998,714 -3,406
Sep20 180509 96.945 96.950 96.920 96.925 -0.030 46,037 714,282 +1,273
Dec20 180509 96.930 96.930 96.895 96.905 -0.030 71,380 774,895 +11,073
Mar21 180509 96.930 96.930 96.895 96.905 -0.035 32,064 381,804 +3,502
Jun21 180509 96.925 96.925 96.895 96.905 -0.035 22,665 282,391 +2,642
Sep21 180509 96.920 96.920 96.890 96.900 -0.035 16,119 190,939 +2,488
Dec21 180509 96.910 96.910 96.875 96.885 -0.035 17,775 303,642 +1,554
Mar22 180509 96.910 96.910 96.870 96.880 -0.040 12,428 133,177 +798
Jun22 180509 96.900 96.900 96.865 96.875 -0.040 8,925 99,986 -961
Sep22 180509 96.895 96.895 96.860 96.865 -0.045 13,153 73,043 +4,489
Total Volume and Open Interest 8,699,301 6,577,179 -9,995,428
Ultra T-Bond(CBOT)
Jun18 180509 156~08 156~10 155~11 155~20 -0~26 63,927 977,806 +1,360
Sep18 180509 154~26 155~06 154~21 154~29 -0~26 3,509 27,376 +2,736
Dec18 180509 154~29 154~29 154~29 154~29 -0~26      
Total Volume and Open Interest 67,436 1,005,182 +4,096
Ultra 10-Yr T-Note(CBOT)
Jun18 180509 127~160 127~170 127~035 127~070 -0~120 68,046 533,564 -2,441
Sep18 180509 126~140 126~140 126~120 126~140 -0~120 0 4 +0
Dec18 180509 126~140 126~140 126~140 126~140 -0~120      
Total Volume and Open Interest 68,046 533,568 -2,441
30 Day Federal Funds(CBOT)
May18 180509 98.295 98.298 98.295 98.295 unch 8,696 208,281 -311
Jun18 180509 98.160 98.160 98.155 98.160 unch 85,479 157,802 -21,867
Jul18 180509 98.060 98.060 98.055 98.055 -0.005 64,415 330,492 +22,835
Aug18 180509 98.045 98.045 98.040 98.040 -0.005 11,055 196,514 -244
Sep18 180509 98.020 98.025 98.015 98.020 unch 4,624 96,985 +2,363
Oct18 180509 97.860 97.865 97.855 97.860 -0.005 7,794 235,747 +934
Total Volume and Open Interest 225,506 2,167,689 +1,130
Japanese Govt Bonds(SGX)
Jun18 180509 150.87 150.89 150.78 150.78 -0.09 1,489 19,304 +555
Sep18 180509 150.78 150.78 150.78 150.78 -0.09      
Dec18 180509 150.78 150.78 150.78 150.78 -0.09      
Total Volume and Open Interest 1,489 19,304 +555
Euro-Buxl(EUREX)
Jun18 180509 163.44 163.62 162.80 163.40 -0.12 19,665 274,140 +6,442
Sep18 180509 169.00 169.00 168.86 168.86 -0.12 87 17,909 +234
Dec18 180509 168.86 168.86 168.86 168.86 -0.12      
Total Volume and Open Interest 19,752 292,049 +6,676
Euro-Bund(EUREX)
Jun18 180509 158.79 158.90 158.52 158.85 unch 254,131 2,079,404 +98,316
Sep18 180509 158.55 158.66 158.29 158.64 unch 2,553 97,123 +2,298
Dec18 180509 156.15 156.15 156.15 156.15 unch 0 1 +0
Total Volume and Open Interest 256,684 2,176,528 +100,614
Euro-Bobl(EUREX)
Jun18 180509 131.05 131.11 130.95 131.09 +0.01 131,183 1,684,529 +66,446
Sep18 180509 130.50 130.50 130.50 130.50 +0.01 168 57,865 +13,610
Dec18 180509 130.50 130.50 130.50 130.50 +0.01      
Total Volume and Open Interest 131,351 1,742,394 +80,056
Euro-Schatz(EUREX)
Jun18 180509 111.90 111.92 111.89 111.92 unch 85,093 1,974,020 +36,717
Sep18 180509 111.77 111.78 111.77 111.78 unch 1,154 7,522 +659
Dec18 180509 111.78 111.78 111.78 111.78 unch      
Total Volume and Open Interest 86,247 1,981,542 +37,376
3-Mth Euribor(EUREX)
Jun18 180509 100.325 100.325 100.325 100.325 unch 0 6,115 +198
Sep18 180509 100.320 100.320 100.320 100.320 unch 99 4,121 +0
Dec18 180509 100.300 100.305 100.300 100.305 -0.005 99 13,275 +109
Total Volume and Open Interest 248 36,398 +317
Long Gilt(LIFFE)
Jun18 180509 121~31 122~01 121~21 121~29 -0~08 193,822 804,608 -261
Sep18 180509 120~28 121~03 120~27 120~31 -0~07 612 7,933 +260
Total Volume and Open Interest 194,434 812,541 -1
3-Mth Short Sterling(LIFFE)
Jun18 180509 99.26 99.27 99.25 99.26 -0.00 106,658 677,225 -7,055
Sep18 180509 99.17 99.17 99.15 99.16 -0.01 55,031 428,226 -2,238
Dec18 180509 99.09 99.09 99.07 99.08 -0.01 66,991 526,283 +5,310
Mar19 180509 99.02 99.02 98.99 99.00 -0.02 71,566 352,894 +11,288
Jun19 180509 98.94 98.94 98.91 98.91 -0.03 70,614 381,292 +7,146
Sep19 180509 98.86 98.86 98.82 98.83 -0.03 57,760 176,387 -447
Total Volume and Open Interest 672,752 3,727,776 +3,426
3-Mth Euribor(LIFFE)
Jun18 180509 100.330 100.330 100.320 100.330 unch 18,077 538,242 +0
Sep18 180509 100.320 100.320 100.310 100.320 unch 29,071 548,747 +0
Dec18 180509 100.305 100.310 100.300 100.305 unch 52,122 542,655 +0
Total Volume and Open Interest 746,189 5,084,529 +0
3-Mth Aus T-Bills(SFE)
Jun18 180509 98.04 98.07 98.04 98.07 +0.02 25,787 150,916 -2,915
Sep18 180509 98.04 98.07 98.04 98.07 +0.03 26,194 234,473 +1,998
Dec18 180509 98.00 98.02 97.99 98.02 +0.02 34,222 200,835 +3,851
Mar19 180509 97.92 97.95 97.91 97.94 +0.01 24,479 145,543 -131
Jun19 180509 97.84 97.86 97.84 97.86 +0.01 10,623 106,468 +405
Sep19 180509 97.77 97.78 97.76 97.77 unch 8,729 110,583 +55
Dec19 180509 97.69 97.70 97.68 97.69 unch 10,706 85,181 +1,838
Mar20 180509 97.62 97.64 97.61 97.62 -0.01 5,780 43,691 +945
Jun20 180509 97.56 97.56 97.54 97.55 -0.02 363 3,969 -63
Sep20 180509 97.50 97.50 97.50 97.50 -0.02 14 3,602 +0
Total Volume and Open Interest 146,897 1,087,582 +5,983
10-Year Aus T-Bonds(SFE)
Jun18 180509 97.24 97.26 97.19 97.21 -0.04 122,537 1,114,133 -5,763
Sep18 180509 97.21 97.21 97.21 97.21 -0.04 0 362 +0
Total Volume and Open Interest 122,537 1,114,495 -5,763
3-Year Aus T-Bonds(SFE)
Jun18 180509 97.80 97.81 97.78 97.79 -0.01 166,641 1,033,222 -1,197
Sep18 180509 97.79 97.79 97.79 97.79 -0.01      
Total Volume and Open Interest 166,641 1,033,222 -1,197
Gold(CMX)
Jun18 180509 1315.3 1317.8 1304.2 1313.0 -0.7 235,292 301,510 -12,714
Aug18 180509 1321.3 1324.1 1310.9 1319.3 -0.7 19,442 107,460 +8,088
Oct18 180509 1328.7 1328.7 1317.4 1325.6 -0.7 261 9,284 +63
Dec18 180509 1334.8 1336.5 1323.5 1332.0 -0.7 2,234 61,534 +268
Feb19 180509 1341.6 1341.6 1335.6 1338.4 -0.8 956 3,065 +264
Apr19 180509 1344.8 1344.8 1344.8 1344.8 -0.8 0 3,226 +0
Jun19 180509 1351.5 1351.5 1351.5 1351.5 -0.8 7 3,391 +3
Aug19 180509 1355.0 1358.1 1355.0 1358.1 -0.8 0 92 +0
Oct19 180509 1363.9 1364.9 1363.8 1364.9 -0.8 0 31 +0
Dec19 180509 1374.1 1375.1 1370.4 1371.7 -0.8 15 3,645 -10
Feb20 180509 1378.3 1378.3 1378.3 1378.3 -0.8      
Total Volume and Open Interest 258,240 495,157 -4,032
Silver(CMX)
May18 180509 1651.5 1651.5 1645.5 1645.8 +7.0 308 646 -72
Jul18 180509 1651.0 1665.5 1637.5 1653.9 +6.7 42,533 142,040 -733
Sep18 180509 1661.5 1673.5 1647.0 1662.8 +6.8 2,631 21,280 +782
Dec18 180509 1669.0 1687.5 1661.5 1676.7 +6.9 2,685 27,629 +458
Mar19 180509 1683.0 1699.5 1675.5 1690.5 +6.6 52 956 +28
May19 180509 1700.5 1700.5 1700.5 1700.5 +6.6 1 130 +0
Jul19 180509 1709.9 1709.9 1709.9 1709.9 +6.5 0 597 +0
Total Volume and Open Interest 48,485 195,234 +472
Platinum(NYMEX)
Jul18 180509 914.7 918.6 908.5 916.6 +4.5 13,503 74,807 -346
Oct18 180509 917.8 923.0 914.5 921.5 +4.5 111 5,471 +12
Jan19 180509 925.5 927.1 925.5 927.1 +4.5 3 84 +0
Apr19 180509 931.0 933.7 931.0 933.7 +4.5 0 1 +0
Total Volume and Open Interest 13,621 80,408 -334
Palladium(NYMEX)
Jun18 180509 964.50 976.90 961.80 970.60 +7.20 3,403 16,390 -318
Sep18 180509 962.70 972.70 959.60 967.50 +6.90 595 6,289 +286
Dec18 180509 961.30 961.30 961.30 961.30 +6.90 0 273 +0
Total Volume and Open Interest 3,998 22,960 -32
Copper(CMX)
May18 180509 303.30 304.45 303.30 303.95 -0.10 583 2,907 -246
Jul18 180509 306.85 306.95 304.00 305.75 -0.15 57,375 135,325 +1,514
Sep18 180509 308.85 309.05 306.25 307.95 -0.15 11,182 35,204 -475
Dec18 180509 310.60 311.55 308.90 310.60 -0.15 5,156 37,830 +790
Mar19 180509 312.75 313.95 311.30 313.15 -0.10 1,227 11,770 -369
Total Volume and Open Interest 76,892 246,113 +1,288
E-mini DJIA Index(CBOT)
Jun18 180509 24293 24542 24267 24502 +195 172,201 100,237 +575
Sep18 180509 24314 24546 24288 24515 +196 156 2,379 +21
Dec18 180509 24429 24555 24329 24530 +181 21 361 +17
Mar19 180509 24590 24590 24590 24590 +187 0 11 +0
Total Volume and Open Interest 172,378 102,988 +613
S & P 500(CME)
Jun18 180509 2667.40 2700.00 2667.10 2696.00 +25.70 1,777 80,628 +681
Sep18 180509 2700.20 2704.30 2700.20 2700.20 +25.90 0 16,707 +0
Dec18 180509 2704.50 2708.40 2704.50 2704.50 +26.10 0 300 +0
Mar19 180509 2709.50 2713.40 2709.50 2709.50 +26.10      
Total Volume and Open Interest 1,777 97,635 +681
S & P 500 E-Mini(CME)
Jun18 180509 2669.75 2700.00 2666.50 2696.00 +25.75 1,148,919 2,834,612 -17,747
Sep18 180509 2673.00 2704.00 2671.00 2700.25 +26.00 7,600 103,336 +2,122
Dec18 180509 2686.50 2707.75 2675.75 2704.50 +26.00 906 42,011 +491
Mar19 180509 2687.00 2710.75 2686.50 2709.50 +26.00 104 2,108 +95
Total Volume and Open Interest 1,157,529 2,982,067 -15,039
NASDAQ 100 E-Mini(CME)
Jun18 180509 6822.00 6901.25 6808.25 6896.00 +75.50 323,768 229,033 -2,436
Sep18 180509 6850.00 6926.25 6835.00 6920.75 +75.25 842 10,851 +130
Dec18 180509 6948.75 6948.75 6948.75 6948.75 +77.25 7 137 +1
Total Volume and Open Interest 324,617 240,028 -2,305
S&P Midcap 400(CME) e-Mini
Jun18 180509 1915.40 1928.90 1911.60 1923.20 +9.60 9,877 75,470 -231
Sep18 180509 1928.00 1932.80 1918.20 1928.30 +9.00 0 4 +0
Dec18 180509 1932.00 1932.00 1932.00 1932.00 +9.00      
Total Volume and Open Interest 9,877 75,474 -231
Volatility Index(CBOE)
May18 180509 15.80 15.95 14.70 14.83 -0.95 63,345 106,716 -4,235
Jun18 180509 16.25 16.36 15.55 15.63 -0.60 55,690 136,711 +8,239
Jul18 180509 16.70 16.76 16.12 16.18 -0.50 11,640 41,317 +388
Aug18 180509 16.92 16.98 16.45 16.52 -0.36 6,353 30,019 +132
Total Volume and Open Interest 142,971 387,255 +5,921
S & P 600(CME)
Jun18 180509 980.30 980.30 980.30 980.30 +5.30      
Sep18 180509 981.00 981.00 981.00 981.00 +5.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180509 1588.60 1600.60 1583.30 1598.20 +9.10 3,545 10,282 +135
Total Volume and Open Interest 3,545 10,282 +135
Nikkei 225(CME)
Jun18 180509 22500 22505 22370 22500 -5 7,227 45,119 +497
Sep18 180509 22435 22490 22395 22490 -5 46 34 +1
Total Volume and Open Interest 7,273 45,153 +498
Nikkei 225(SGX)
Jun18 180509 22495 22510 22365 22405 -100 61,351 153,013 -3,852
Sep18 180509 22370 22370 22370 22370 -100 351 728 +50
Dec18 180509 22225 22225 22225 22225 -100 0 3,461 +0
Total Volume and Open Interest 64,138 172,347 -1,600
Nikkei 225 Mini(JPX)
Jun18 180509 22510 22515 22360 22420 -100 578,154 399,735 +6,637
Sep18 180509 22460 22460 22310 22360 -100 9,091 11,070 -307
Dec18 180509 22300 22300 22150 22200 -100 203 3,011 +37
Total Volume and Open Interest 622,471 457,296 +15,358
Nikkei 225(JPX)
Jun18 180509 22520 22520 22360 22420 -100 43,466 319,579 +3,829
Sep18 180509 22450 22450 22320 22360 -100 610 10,682 +68
Dec18 180509 22240 22240 22150 22200 -100 8 46,468 -2
Total Volume and Open Interest 44,120 433,910 +3,890
Nikkei 225(CME) Yen
Jun18 180509 22490 22495 22360 22485 -15 27,509 68,292 -808
Sep18 180509 22430 22430 22340 22430 -15 13 12 +1
Dec18 180509 22225 22225 22225 22225 -15      
Total Volume and Open Interest 27,522 68,304 -807
Nikkei 225(CME) e-Mini Yen
Jun18 180509 22490 22490 22380 22490 -10 0 28 +0
Sep18 180509 22430 22430 22430 22430 -10      
Dec18 180509 22230 22230 22230 22230 -10      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180509 5506.5 5524.0 5488.0 5512.0 +13.0 41,192 335,427 -2,261
Jun18 180509 5442.0 5461.0 5430.0 5451.0 +12.5 1,109 33,245 +990
Jul18 180509 5443.0 5443.0 5443.0 5443.0 +13.0      
Total Volume and Open Interest 42,303 397,209 -1,269
Hang Seng Index(HKFE)
May18 180509 30197 30420 30022 30418 +216 252,229 106,458 +302
Jun18 180509 30047 30306 29941 30306 +218 638 10,974 -42
Total Volume and Open Interest 253,918 125,343 +597
DAX(EUREX)
Jun18 180509 12950.0 13003.0 12895.5 12957.0 +39.0 74,303 132,368 +3,109
Sep18 180509 12908.0 12978.0 12901.0 12942.0 +39.0 146 3,634 +95
Dec18 180509 12909.0 12957.0 12909.0 12928.5 +38.5 181 292 -42
Total Volume and Open Interest 74,630 136,294 +3,162
Mini-DAX(EUREX)
Jun18 180509 12948.0 13002.0 12896.0 12957.0 +39.0 21,681 14,881 -127
Sep18 180509 12920.0 12988.0 12894.0 12942.0 +39.0 90 676 +15
Dec18 180509 12931.0 12931.0 12896.0 12928.5 +38.5 4 17 +0
Total Volume and Open Interest 21,775 15,574 -112
DJ EuroSTOXX 50(EUREX)
Jun18 180509 3518 3535 3512 3524 +13 824,847 3,705,212 +22,945
Sep18 180509 3504 3523 3503 3514 +13 613 264,507 +5,102
Dec18 180509 3493 3504 3490 3497 +13 1 23,884 +0
Total Volume and Open Interest 825,461 3,993,603 +28,047
Swiss Market Index(EUREX)
Jun18 180509 8922 8986 8902 8943 +21 34,488 262,333 +574
Sep18 180509 8893 8948 8882 8913 +21 5 597 +8
Dec18 180509 8936 8936 8896 8896 +21 0 104 +0
Total Volume and Open Interest 34,493 263,034 +582
FT-SE 100(EURONEXT)
Jun18 180509 7532.50 7662.50 7519.00 7611.50 +89.50 105,906 620,018 +2,924
Sep18 180509 7543.50 7543.50 7454.00 7543.50 +89.50 9 5,981 +0
Dec18 180509 7507.00 7507.00 7417.50 7507.00 +89.50 0 1,373 +0
Total Volume and Open Interest 105,915 627,372 +2,924
SPI 200(SFE)
Jun18 180509 6075.0 6093.0 6068.0 6089.0 +12.0 43,957 303,242 +2,040
Sep18 180509 6010.0 6032.0 6010.0 6029.0 +12.0 10 2,741 +4
Dec18 180509 6020.0 6020.0 6020.0 6020.0 +13.0 0 3,182 +0
Total Volume and Open Interest 44,018 311,075 +2,064
FTSE MIB(ISE)
Jun18 180509 23805.00 24035.00 23785.00 23881.00 +131.00 18,451 60,697 -112
Sep18 180509 23755.00 23885.00 23715.00 23741.00 +131.00 53 79 +8
Dec18 180509 23606.00 23606.00 23606.00 23606.00 +133.00 0 7 +0
Total Volume and Open Interest 18,504 60,783 -104
KOSPI 200(KFE)
Jun18 180509 315.20 317.75 312.80 315.20 unch 216,357 229,207 -3,611
Sep18 180509 315.25 316.40 313.15 315.40 -0.05 236 15,205 +40
Dec18 180509 317.25 317.25 311.60 311.65 -6.35 3 39,787 +668
Total Volume and Open Interest 216,629 311,551 -2,478
GSCI(CME)
May18 180509 484.25 486.70 483.75 485.50 +7.65 3,518 11,097 -3,303
Jun18 180509 484.00 487.60 483.50 484.95 +7.55 2,850 4,091 +2,842
Jul18 180509 482.60 482.60 482.60 482.60 +7.55      
Total Volume and Open Interest 6,368 15,188 -461
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!