Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 10, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180510 1008.00 1018.00 1007.25 1013.25 +6.00 784 962 -355
Jul18 180510 1017.50 1033.75 1014.25 1021.25 +5.50 117,294 418,156 -8,137
Aug18 180510 1019.50 1036.75 1017.75 1024.75 +5.50 16,754 52,415 +350
Sep18 180510 1023.75 1037.50 1020.00 1027.25 +6.50 5,963 21,212 -890
Nov18 180510 1026.00 1040.00 1023.50 1031.00 +6.75 46,528 234,963 +2,817
Jan19 180510 1031.25 1045.00 1028.25 1035.75 +7.00 4,216 47,061 +879
Mar19 180510 1015.50 1029.75 1014.00 1021.00 +7.25 5,463 44,816 +864
May19 180510 1015.00 1028.25 1013.00 1020.50 +7.50 2,155 9,845 +363
Jul19 180510 1021.00 1034.00 1019.25 1026.25 +7.00 1,495 14,606 +103
Aug19 180510 1023.75 1024.75 1019.75 1023.50 +7.00 23 163 +2
Sep19 180510 1006.50 1006.50 1006.50 1006.50 +7.00 0 48 +0
Nov19 180510 984.75 995.00 984.75 990.50 +6.75 232 7,616 -15
Jan20 180510 993.50 993.50 993.50 993.50 +6.50 0 45 +0
Mar20 180510 986.75 986.75 986.75 986.75 +5.00 0 14 +0
Total Volume and Open Interest 200,912 852,051 -4,019
Soybean Meal(CBOT)
May18 180510 391.80 393.20 388.00 390.50 +1.30 291 367 -244
Jul18 180510 386.90 391.90 383.90 386.10 +0.30 53,792 244,528 -3,537
Aug18 180510 383.90 388.90 381.50 383.90 +1.60 13,472 50,189 +1,118
Sep18 180510 382.10 387.00 379.90 382.10 +1.50 7,517 36,425 +9
Oct18 180510 379.90 384.70 377.80 379.90 +1.40 4,835 30,038 -828
Dec18 180510 378.30 383.00 376.10 378.70 +1.50 21,008 99,354 +1,000
Jan19 180510 375.50 379.10 373.40 376.00 +1.50 2,920 17,082 +1,041
Mar19 180510 358.70 363.90 358.30 360.70 +2.80 1,299 17,516 +310
May19 180510 352.00 357.00 352.00 354.10 +3.10 957 9,568 +246
Jul19 180510 351.80 355.50 351.60 353.60 +3.20 706 4,925 +89
Total Volume and Open Interest 106,939 516,770 -767
Soybean Oil(CBOT)
May18 180510 30.90 31.00 30.80 30.98 +0.11 89 679 -89
Jul18 180510 31.06 31.16 30.90 31.13 +0.10 65,273 268,078 -2,117
Aug18 180510 31.17 31.27 31.04 31.25 +0.11 15,445 44,332 +150
Sep18 180510 31.32 31.42 31.19 31.39 +0.11 7,752 28,460 -251
Oct18 180510 31.42 31.55 31.33 31.53 +0.11 1,929 24,673 +392
Dec18 180510 31.78 31.91 31.66 31.87 +0.09 15,377 95,874 +400
Jan19 180510 32.10 32.23 31.94 32.14 +0.09 1,248 20,424 +104
Mar19 180510 32.46 32.50 32.26 32.47 +0.09 1,225 16,904 +297
May19 180510 32.76 32.77 32.59 32.77 +0.08 721 7,316 +167
Jul19 180510 33.16 33.16 32.88 33.07 +0.09 308 3,617 +66
Total Volume and Open Interest 109,500 515,212 -888
Canola(WCE)
May18 180510 532.7 532.7 532.7 532.7 +2.8      
Jul18 180510 528.9 533.5 527.5 533.2 +2.8 6,501 100,931 -900
Nov18 180510 517.2 520.2 515.6 519.5 +1.7 2,865 88,542 +560
Jan19 180510 524.4 524.7 520.9 524.1 +1.5 194 9,604 +59
Mar19 180510 527.6 527.6 524.4 526.5 +1.4 15 1,667 +12
Total Volume and Open Interest 9,586 201,110 -269
Corn(CBOT)
May18 180510 395.50 399.75 393.25 394.75 unch 2,020 1,393 -698
Jul18 180510 403.00 407.00 400.00 402.00 -0.75 165,767 825,628 -5,917
Sep18 180510 411.00 414.75 408.00 410.25 -0.75 57,873 253,782 +484
Dec18 180510 419.50 423.75 417.00 419.50 unch 88,335 475,822 +5,839
Mar19 180510 428.00 431.25 425.25 428.00 unch 19,245 102,465 +1,086
May19 180510 433.00 435.50 430.00 432.75 -0.25 4,429 23,735 -269
Jul19 180510 437.00 439.25 433.75 436.50 -0.75 5,791 53,362 +570
Sep19 180510 417.25 417.25 412.00 414.75 -0.25 1,353 11,946 +876
Dec19 180510 419.00 420.25 416.00 418.25 -1.25 3,824 41,763 +1,118
Mar20 180510 425.00 426.50 425.00 426.25 -1.50 39 1,296 +2
Total Volume and Open Interest 348,718 1,792,804 +3,112
Wheat(CBOT)
May18 180510 515.75 515.75 507.75 507.75 -6.75 7 78 -6
Jul18 180510 511.25 515.00 500.25 506.50 -4.00 71,073 239,294 +959
Sep18 180510 527.75 531.25 517.50 523.00 -4.25 30,427 84,948 +3,461
Dec18 180510 549.50 553.00 539.00 544.00 -4.75 20,788 88,949 +263
Mar19 180510 568.00 571.75 558.00 562.50 -5.25 5,288 30,936 +1,021
May19 180510 577.25 580.75 567.00 572.00 -5.00 537 6,270 +106
Total Volume and Open Interest 130,112 469,079 +6,346
Wheat(KCBT)
May18 180510 507.50 507.50 507.50 507.50 -4.50 0 330 +0
Jul18 180510 532.00 537.75 521.00 527.00 -4.50 24,974 137,574 -1,022
Sep18 180510 549.50 556.00 540.00 545.50 -4.25 11,753 46,385 -3,251
Dec18 180510 575.50 581.00 564.50 570.75 -4.75 11,514 49,525 +2,389
Mar19 180510 594.50 599.50 583.50 589.50 -4.75 2,914 17,788 +151
May19 180510 602.50 607.00 591.75 598.25 -4.00 185 1,961 -2
Jul19 180510 606.75 611.50 596.75 603.00 -3.75 185 4,874 +33
Total Volume and Open Interest 51,572 259,419 -1,686
Wheat(MGE)
May18 180510 615.25 615.25 615.25 615.25 unch 4 4 -1
Jul18 180510 611.75 614.75 605.25 609.00 -2.25 3,047 31,534 -68
Sep18 180510 619.50 620.00 611.75 615.75 -2.00 1,114 11,547 +1
Dec18 180510 630.50 631.25 623.50 627.75 -1.75 372 8,271 +70
Mar19 180510 642.00 642.00 636.25 639.00 -2.50 174 2,212 +86
May19 180510 645.75 645.75 645.75 645.75 -3.25 29 281 -9
Total Volume and Open Interest 4,771 54,178 +85
Oats(CBOT)
May18 180510 232.00 232.00 232.00 232.00 +3.25 1 3 +0
Jul18 180510 241.00 244.25 238.75 242.75 +2.25 398 4,511 -88
Sep18 180510 243.50 246.25 243.50 246.25 +1.50 3 229 -1
Dec18 180510 254.00 258.00 254.00 256.75 +1.50 21 837 -5
Total Volume and Open Interest 427 5,612 -92
Rough Rice(CBOT)
May18 180510 12.44 12.45 12.34 12.35 -0.10 21 29 +15
Jul18 180510 12.67 12.72 12.50 12.52 -0.15 685 6,245 -92
Sep18 180510 12.10 12.10 11.98 12.00 -0.07 9 2,592 +1
Nov18 180510 12.06 12.06 12.06 12.06 -0.08 1 57 +0
Total Volume and Open Interest 716 8,926 -76
Live Cattle(CME)
Jun18 180510 105.480 108.100 104.980 107.535 +1.855 40,430 117,281 -6,254
Aug18 180510 103.135 104.850 102.580 104.300 +0.915 33,581 118,700 +6,490
Oct18 180510 106.500 107.785 105.885 107.250 +0.500 13,001 61,286 +1,641
Dec18 180510 110.785 112.035 110.135 111.730 +0.680 5,559 38,392 +621
Feb19 180510 113.300 114.700 112.750 114.535 +1.000 2,066 14,356 +613
Apr19 180510 114.050 115.330 113.580 115.080 +0.795 425 4,859 +106
Total Volume and Open Interest 95,275 360,530 +3,306
Feeder Cattle(CME)
May18 180510 136.935 139.050 136.000 138.600 +1.450 1,840 4,624 -578
Aug18 180510 142.485 144.435 141.150 143.950 +1.250 7,367 23,669 +514
Sep18 180510 142.935 144.550 141.700 144.130 +0.945 2,077 5,477 -13
Oct18 180510 143.435 145.100 142.500 144.750 +0.900 1,378 4,863 +104
Nov18 180510 143.550 145.650 143.000 145.200 +0.820 526 3,256 +56
Jan19 180510 140.100 142.300 139.600 141.850 +1.000 269 2,295 +29
Mar19 180510 137.330 139.700 137.330 139.700 +1.370 49 236 +12
Total Volume and Open Interest 13,506 44,420 +124
Lean Hogs(CME)
May18 180510 66.000 66.050 65.450 65.475 -0.455 387 2,234 -41
Jun18 180510 76.300 77.450 76.080 77.330 +0.750 29,601 78,343 -6,583
Jul18 180510 77.535 78.180 77.200 78.080 +0.480 20,963 54,603 +2,068
Aug18 180510 77.080 78.000 77.000 77.900 +0.570 11,727 32,528 +1,224
Oct18 180510 63.250 64.050 63.200 63.950 +0.350 9,123 52,539 +50
Dec18 180510 58.650 59.350 58.535 59.250 +0.420 2,463 19,765 +137
Feb19 180510 63.400 64.150 63.380 64.080 +0.330 857 5,232 +381
Apr19 180510 67.535 68.050 67.500 67.830 +0.045 253 3,061 +14
Total Volume and Open Interest 75,474 248,638 -2,705
Class III Milk(CME)
May18 180510 15.30 15.30 15.21 15.24 -0.03 167 3,994 +16
Jun18 180510 16.00 16.06 15.81 15.83 -0.20 388 3,678 +49
Jul18 180510 16.33 16.33 16.03 16.06 -0.20 129 2,792 +10
Aug18 180510 16.64 16.64 16.34 16.40 -0.24 51 2,012 +11
Sep18 180510 16.83 16.83 16.60 16.68 -0.18 34 2,224 +20
Oct18 180510 16.81 16.81 16.62 16.65 -0.18 19 2,028 +3
Nov18 180510 16.64 16.64 16.48 16.52 -0.14 35 1,865 +14
Dec18 180510 16.50 16.50 16.38 16.41 -0.13 19 1,757 -3
Jan19 180510 16.13 16.13 16.13 16.13 -0.06 7 342 +3
Feb19 180510 16.06 16.06 16.03 16.03 -0.04 3 254 +3
Mar19 180510 16.00 16.00 16.00 16.00 -0.02 3 106 +0
Apr19 180510 15.93 15.93 15.93 15.93 -0.03 16 86 -4
May19 180510 15.96 15.96 15.96 15.96 -0.04 1 58 -1
Total Volume and Open Interest 873 21,507 +122
Cocoa(ICE)
May18 180510 2758 2758 2758 2758 -16 0 45 +0
Jul18 180510 2770 2785 2713 2762 -8 19,359 135,625 -2,250
Sep18 180510 2796 2811 2740 2787 -9 10,796 57,486 -1,323
Dec18 180510 2800 2811 2747 2794 -6 7,153 48,504 +856
Mar19 180510 2781 2795 2734 2784 unch 3,718 34,782 -191
May19 180510 2768 2790 2727 2777 +3 266 12,037 -112
Jul19 180510 2764 2773 2744 2773 +4 98 5,192 +40
Total Volume and Open Interest 41,500 305,213 -2,901
Coffee "C"(ICE)
May18 180510 116.30 116.30 116.30 116.30 +0.80 3 3 -12
Jul18 180510 118.60 119.70 118.35 119.55 +0.80 22,836 126,798 -1,965
Sep18 180510 121.00 121.95 120.70 121.85 +0.75 9,309 50,438 +2,428
Dec18 180510 124.40 125.35 124.20 125.30 +0.75 4,850 34,273 +1,016
Mar19 180510 127.85 128.90 127.70 128.85 +0.80 1,824 12,908 +445
May19 180510 130.30 131.20 130.05 131.15 +0.80 491 8,918 +84
Total Volume and Open Interest 39,756 242,430 +2,077
Orange Juice(ICE)
May18 180510 169.65 169.65 169.65 169.65 +1.90 0 15 +0
Jul18 180510 166.75 169.95 166.75 167.95 +1.30 1,205 10,574 +224
Sep18 180510 167.20 169.70 166.95 168.05 +1.35 140 1,364 +38
Nov18 180510 167.50 169.95 167.10 168.40 +1.30 76 1,139 -2
Jan19 180510 167.80 169.40 167.80 168.25 +1.60 15 147 +14
Mar19 180510 167.70 167.70 167.70 167.70 +1.90 0 34 +0
Total Volume and Open Interest 1,436 13,281 +274
Sugar #11(ICE)
Jul18 180510 11.29 11.31 11.14 11.27 -0.02 56,786 503,705 -2,957
Oct18 180510 11.70 11.70 11.54 11.67 -0.02 33,166 223,850 +7,767
Mar19 180510 12.77 12.79 12.64 12.76 unch 11,889 155,849 +2,643
May19 180510 13.08 13.08 12.92 13.02 -0.03 2,654 45,089 +4
Jul19 180510 13.25 13.25 13.10 13.21 -0.01 1,951 28,201 +521
Oct19 180510 13.47 13.48 13.36 13.46 +0.02 1,299 30,258 +918
Mar20 180510 14.04 14.10 14.01 14.09 +0.03 71 8,281 +62
May20 180510 14.03 14.08 14.03 14.07 +0.02 2 2,145 +0
Total Volume and Open Interest 107,820 1,000,067 +8,958
London Cocoa(LCE)
May18 180510 1864 1870 1846 1866 -4 2,165 29,063 -335
Jul18 180510 1919 1938 1906 1931 +7 7,948 73,676 +971
Sep18 180510 1962 1979 1948 1973 +7 2,968 46,075 +554
Dec18 180510 1964 1975 1945 1970 +7 2,818 57,598 +81
Mar19 180510 1947 1956 1930 1956 +9 1,979 45,244 -133
May19 180510 1933 1949 1924 1949 +9 291 14,897 +118
Jul19 180510 1932 1946 1921 1946 +10 51 9,045 -1
Total Volume and Open Interest 18,325 284,567 +1,250
London Sugar(LCE)
Aug18 180510 323.30 323.70 320.70 323.40 -0.50 5,900 51,683 +1,416
Oct18 180510 318.40 318.90 316.50 318.40 -1.00 2,279 23,152 +324
Dec18 180510 327.80 327.80 324.40 326.80 -0.80 1,179 10,616 +829
Mar19 180510 334.50 334.50 330.60 333.20 -1.00 317 6,010 -19
May19 180510 336.00 337.80 335.00 337.70 -0.40 136 2,842 +69
Total Volume and Open Interest 9,954 97,880 +2,712
Cotton(ICE)
Jul18 180510 86.01 86.17 84.05 84.56 -1.30 18,277 142,133 -1,223
Oct18 180510 81.62 81.62 81.62 81.62 -0.66 2 35 -1
Dec18 180510 80.65 80.75 79.56 80.11 -0.45 8,684 114,124 +997
Mar19 180510 80.25 80.34 79.33 79.88 -0.30 1,645 18,261 +313
May19 180510 80.06 80.12 79.51 80.02 -0.08 324 1,870 +187
Jul19 180510 79.92 80.05 79.55 80.02 -0.02 137 1,695 +99
Total Volume and Open Interest 29,613 286,386 +760
Lumber(CME)
May18 180510 596.2 602.2 594.2 598.9 +2.0 258 399 -157
Jul18 180510 589.8 601.2 589.8 592.7 +1.5 640 5,171 +76
Sep18 180510 574.1 584.1 573.8 575.7 +1.6 83 817 +16
Nov18 180510 544.2 553.7 542.3 543.7 -0.3 27 272 +10
Total Volume and Open Interest 1,037 6,855 -45
Crude Oil(NYM)
Jun18 180510 71.23 71.89 70.56 71.36 +0.22 1,253,566 405,418 -63,885
Jul18 180510 71.15 71.80 70.50 71.31 +0.26 312,742 368,028 +26,880
Aug18 180510 70.90 71.51 70.24 71.07 +0.32 116,851 179,891 +10,175
Sep18 180510 70.40 71.02 69.79 70.63 +0.36 89,374 233,994 -6,646
Oct18 180510 69.82 70.45 69.31 70.13 +0.40 51,854 127,251 +1,004
Nov18 180510 69.28 69.90 68.80 69.67 +0.45 33,990 92,940 -881
Dec18 180510 68.87 69.40 68.27 69.20 +0.49 121,056 299,050 +1,338
Jan19 180510 68.41 68.79 67.77 68.72 +0.53 17,759 111,589 +3,924
Feb19 180510 67.74 68.17 67.27 68.12 +0.55 7,602 59,030 -204
Mar19 180510 67.10 67.60 66.65 67.49 +0.56 17,473 81,586 +1,885
Apr19 180510 66.33 66.89 65.95 66.86 +0.56 1,982 34,786 +26
May19 180510 65.79 66.29 65.50 66.24 +0.56 2,558 30,727 -116
Jun19 180510 65.08 65.73 64.75 65.62 +0.54 25,558 146,193 -2,108
Jul19 180510 64.73 65.01 64.64 65.01 +0.54 2,570 28,784 -63
Aug19 180510 64.11 64.41 63.98 64.41 +0.53 3,274 26,099 +383
Sep19 180510 63.51 63.85 63.51 63.85 +0.51 3,508 37,923 -100
Total Volume and Open Interest 2,115,382 2,658,229 -28,307
e-miNY Crude Oil(NYM)
Jun18 180510 71.300 71.900 70.550 71.350 +0.200 40,867 2,957 +355
Jul18 180510 71.225 71.775 70.525 71.300 +0.250 1,138 695 +13
Aug18 180510 71.050 71.500 70.275 71.075 +0.325 157 179 +20
Sep18 180510 70.500 70.800 69.800 70.625 +0.350 12 65 -2
Oct18 180510 70.125 70.125 70.125 70.125 +0.400 3 18 +1
Nov18 180510 69.125 69.675 69.125 69.675 +0.450 2 101 -2
Dec18 180510 69.200 69.300 68.400 69.200 +0.500 49 202 +25
Jan19 180510 68.400 68.725 68.400 68.725 +0.525 26 94 +22
Feb19 180510 68.125 68.125 68.125 68.125 +0.550 1 41 -1
Mar19 180510 67.000 67.500 67.000 67.500 +0.575 1 28 +1
Total Volume and Open Interest 42,263 4,468 +433
NY Harbor ULSD(NYM)
Jun18 180510 222.24 223.39 219.26 222.28 +0.48 110,622 109,127 -12,491
Jul18 180510 221.51 222.67 218.77 221.76 +0.64 75,027 102,852 -2,983
Aug18 180510 221.22 222.37 218.68 221.64 +0.79 39,362 37,754 +2,484
Sep18 180510 221.60 222.35 218.77 221.71 +0.85 28,068 35,474 -2,020
Oct18 180510 221.74 222.25 218.85 221.71 +0.90 12,109 20,326 -537
Nov18 180510 221.43 222.09 218.86 221.64 +0.95 7,773 18,450 -1,014
Dec18 180510 220.62 221.83 218.61 221.41 +1.01 16,181 51,550 -315
Jan19 180510 220.97 221.67 218.64 221.40 +1.08 1,551 11,663 +452
Feb19 180510 219.92 221.06 218.14 220.87 +1.14 654 4,874 +118
Mar19 180510 219.72 219.79 216.87 219.62 +1.19 1,074 4,307 +443
Apr19 180510 216.64 217.91 214.95 217.78 +1.28 475 3,068 +104
May19 180510 215.20 216.65 214.21 216.65 +1.28 342 1,351 +10
Jun19 180510 215.11 215.95 213.17 215.81 +1.19 3,098 13,873 +524
Jul19 180510 215.55 215.55 215.55 215.55 +1.21 25 549 +2
Total Volume and Open Interest 296,601 423,576 -15,157
RBOB Gasoline(NYM)
Jun18 180510 216.91 219.37 215.97 218.90 +2.17 95,807 135,822 -5,546
Jul18 180510 217.20 219.04 215.85 218.70 +1.92 64,665 106,128 -846
Aug18 180510 216.19 218.07 214.97 217.78 +1.80 27,342 41,868 +1,358
Sep18 180510 214.00 216.08 213.06 215.84 +1.67 24,483 52,446 +876
Oct18 180510 201.89 203.03 200.03 202.82 +1.59 14,501 35,819 +1,743
Nov18 180510 198.15 199.08 196.24 198.88 +1.50 11,206 24,386 -176
Dec18 180510 194.85 196.16 193.31 195.97 +1.49 12,098 34,824 +889
Jan19 180510 194.13 195.01 192.23 194.86 +1.49 2,974 16,937 +743
Feb19 180510 193.63 194.86 192.11 194.72 +1.43 435 4,545 +4
Mar19 180510 195.36 195.62 192.93 195.51 +1.36 239 4,067 +21
Total Volume and Open Interest 254,875 468,715 -695
e-miNY RBOB Gasoline(NYM)
Jun18 180510 218.90 218.90 218.90 218.90 +2.17 0 1 +0
Jul18 180510 218.70 218.70 218.70 218.70 +1.92      
Aug18 180510 217.78 217.78 217.78 217.78 +1.80      
Sep18 180510 215.84 215.84 215.84 215.84 +1.67      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180510 2.736 2.820 2.709 2.814 +0.077 153,614 206,744 -24,696
Jul18 180510 2.759 2.833 2.732 2.828 +0.068 83,696 226,459 +7,124
Aug18 180510 2.766 2.839 2.741 2.836 +0.069 24,134 66,417 +508
Sep18 180510 2.753 2.824 2.729 2.822 +0.067 28,577 146,671 +3,105
Oct18 180510 2.761 2.830 2.738 2.829 +0.067 26,219 129,666 +4,188
Nov18 180510 2.795 2.866 2.777 2.865 +0.065 17,880 73,678 +2,917
Dec18 180510 2.899 2.965 2.879 2.965 +0.063 10,736 73,321 +2,185
Jan19 180510 2.980 3.047 2.961 3.047 +0.062 14,199 93,286 +1,335
Feb19 180510 2.940 3.009 2.931 3.009 +0.059 4,210 44,936 -516
Mar19 180510 2.832 2.898 2.821 2.898 +0.057 11,198 90,737 +1,561
Apr19 180510 2.536 2.568 2.523 2.568 +0.031 9,561 89,741 +636
May19 180510 2.505 2.536 2.495 2.536 +0.029 4,887 41,734 +1,536
Jun19 180510 2.530 2.567 2.530 2.567 +0.029 710 17,931 +305
Jul19 180510 2.560 2.600 2.560 2.600 +0.029 732 17,378 +414
Aug19 180510 2.568 2.604 2.565 2.604 +0.029 327 15,366 +88
Sep19 180510 2.569 2.588 2.553 2.588 +0.028 427 16,181 +64
Total Volume and Open Interest 397,177 1,454,623 +2,477
Brent Crude Oil(ICE)
Jul18 180510 77.44 78.00 76.51 77.47 +0.26 519,797 513,197 -63,856
Aug18 180510 77.02 77.70 76.27 77.24 +0.31 268,249 395,071 +37,040
Sep18 180510 76.68 77.22 75.80 76.81 +0.37 137,637 237,321 +4,111
Oct18 180510 76.14 76.67 75.30 76.33 +0.42 64,835 169,861 +4,500
Nov18 180510 75.61 76.14 74.82 75.84 +0.44 34,764 141,102 +3,932
Dec18 180510 75.06 75.60 74.31 75.32 +0.45 141,735 314,170 +3,943
Jan19 180510 74.53 75.05 73.83 74.84 +0.47 18,868 69,518 +2,657
Feb19 180510 73.98 74.50 73.32 74.34 +0.49 14,900 49,513 +2,322
Mar19 180510 73.45 73.95 72.84 73.84 +0.51 18,196 50,657 +1,783
Apr19 180510 73.36 73.36 73.36 73.36 +0.53 2,880 21,479 +459
May19 180510 72.09 72.84 72.09 72.84 +0.52 6,482 24,223 -1,406
Jun19 180510 71.90 72.41 71.37 72.32 +0.51 38,278 103,294 +2,430
Jul19 180510 71.87 71.87 71.87 71.87 +0.51 2,501 27,526 -324
Aug19 180510 71.40 71.40 71.40 71.40 +0.50 2,009 22,447 +279
Total Volume and Open Interest 1,346,363 2,598,309 +5,066
Gas Oil(ICE)
May18 180510 677.50 681.00 675.00 677.00 unch 63,286 44,825 -38,968
Jun18 180510 674.00 679.00 666.75 671.00 -3.25 150,875 205,719 -17,309
Jul18 180510 672.50 677.25 665.50 670.00 -2.50 102,668 147,635 +20,618
Aug18 180510 671.75 676.25 665.00 669.50 -2.00 39,919 65,093 +7,218
Sep18 180510 670.75 675.50 664.50 668.75 -1.75 18,051 67,289 +609
Oct18 180510 670.75 673.50 664.00 668.25 -1.50 12,996 61,477 +3,338
Nov18 180510 667.50 670.75 660.75 665.50 -1.00 9,156 23,933 +251
Dec18 180510 664.00 667.75 657.75 662.25 -0.75 34,459 98,182 +693
Jan19 180510 662.50 665.00 656.50 660.25 -0.25 2,906 27,053 +950
Feb19 180510 660.75 663.00 655.00 658.75 unch 2,049 22,250 -65
Total Volume and Open Interest 458,271 990,982 -23,069
Ethanol(CBOT)
Jun18 180510 1.467 1.476 1.461 1.464 -0.003 229 1,074 +26
Jul18 180510 1.491 1.492 1.476 1.477 unch 76 537 +18
Aug18 180510 1.486 1.491 1.486 1.488 +0.003 2 56 +0
Sep18 180510 1.500 1.506 1.500 1.502 +0.001 23 259 +7
Oct18 180510 1.497 1.497 1.497 1.497 +0.001 0 83 +0
Nov18 180510 1.487 1.487 1.487 1.487 +0.001 0 16 +0
Dec18 180510 1.479 1.479 1.479 1.479 +0.001 0 39 +0
Jan19 180510 1.484 1.484 1.484 1.484 +0.001      
Total Volume and Open Interest 330 2,064 +51
WTI Crude Oil(ICE)
Jun18 180510 71.42 71.88 70.57 71.36 +0.22 77,734 93,185 -4,053
Jul18 180510 71.33 71.80 70.51 71.31 +0.26 81,001 83,007 +1,200
Aug18 180510 71.00 71.50 70.25 71.07 +0.32 46,160 47,907 +3,502
Sep18 180510 70.74 70.97 69.80 70.63 +0.36 29,250 58,998 +7,083
Oct18 180510 70.03 70.45 69.34 70.13 +0.40 15,449 21,467 -1,132
Nov18 180510 69.72 69.81 68.86 69.67 +0.45 5,195 18,174 -496
Dec18 180510 69.19 69.35 68.36 69.20 +0.49 31,222 122,813 -2,994
Jan19 180510 68.62 68.74 67.83 68.72 +0.53 3,940 12,384 -761
Feb19 180510 68.00 68.16 67.33 68.12 +0.55 902 11,218 +223
Mar19 180510 67.49 67.49 67.49 67.49 +0.56 1,903 12,612 -100
Apr19 180510 66.86 66.86 66.86 66.86 +0.56 583 3,794 +157
May19 180510 66.24 66.24 66.24 66.24 +0.56 170 5,672 +15
Jun19 180510 65.41 65.62 65.10 65.62 +0.54 4,905 45,160 +50
Jul19 180510 65.01 65.01 65.01 65.01 +0.54 138 3,388 +12
Aug19 180510 64.41 64.41 64.41 64.41 +0.53 207 5,180 -128
Sep19 180510 63.85 63.85 63.85 63.85 +0.51 109 8,509 +2
Total Volume and Open Interest 316,076 668,867 +1,641
US Dollar Index(ICE)
Jun18 180510 93.005 93.030 92.390 92.515 -0.370 29,976 35,117 +294
Sep18 180510 92.560 92.595 91.960 92.070 -0.370 246 1,605 +21
Dec18 180510 91.885 91.900 91.550 91.615 -0.370 8 584 +3
Total Volume and Open Interest 30,231 37,324 +319
Australian Dollar(CME)
Jun18 180510 74.60 75.40 74.55 75.37 +0.72 142,668 156,905 +349
Sep18 180510 74.66 75.43 74.66 75.43 +0.72 143 1,210 +10
Dec18 180510 75.40 75.51 75.40 75.51 +0.72 0 424 +0
Total Volume and Open Interest 143,468 160,224 +370
British Pound(CME)
Jun18 180510 135.72 136.38 134.80 135.41 -0.37 127,536 182,484 +357
Sep18 180510 136.29 136.95 135.49 136.01 -0.36 483 2,787 +117
Dec18 180510 136.40 137.56 136.18 136.64 -0.34 2 514 +2
Total Volume and Open Interest 131,988 188,802 +831
Canadian Dollar(CME)
Jun18 180510 77.83 78.54 77.82 78.44 +0.51 103,149 120,828 +6,286
Sep18 180510 78.00 78.62 78.00 78.59 +0.52 396 3,690 +293
Dec18 180510 78.40 78.74 78.40 78.72 +0.52 191 3,886 +143
Mar19 180510 78.65 78.84 78.65 78.84 +0.51 18 105 +0
Total Volume and Open Interest 104,139 128,877 +6,823
Japanese Yen(CME)
Jun18 180510 91.32 91.69 91.10 91.64 +0.26 114,964 155,271 -1,963
Sep18 180510 91.82 92.24 91.73 92.24 +0.26 113 1,260 +7
Dec18 180510 92.89 92.89 92.89 92.89 +0.26 2 548 -1
Total Volume and Open Interest 115,376 157,576 -1,947
Swiss Franc(CME)
Jun18 180510 99.74 100.35 99.72 100.06 +0.25 30,569 97,682 +3,560
Sep18 180510 100.68 101.15 100.55 100.87 +0.25 5 163 +3
Dec18 180510 101.76 101.77 101.76 101.76 +0.25 0 41 +0
Total Volume and Open Interest 30,574 97,900 +3,563
EuroFX(CME)
Jun18 180510 118.84 119.77 118.74 119.57 +0.63 287,935 497,323 -2,252
Sep18 180510 119.68 120.58 119.61 120.42 +0.63 727 6,218 +147
Dec18 180510 120.57 121.51 120.57 121.32 +0.62 146 3,673 -19
Total Volume and Open Interest 292,832 515,132 -159
Mexican Peso(CME)
May18 180510 520.00 520.00 520.00 520.00 +9.38      
Jun18 180510 507.75 517.63 507.25 517.25 +9.50 70,848 198,280 -7,582
Total Volume and Open Interest 70,956 199,756 -7,488
Brazilian Real(CME)
Jun18 180510 277.30 281.70 277.30 281.60 +4.35 3,014 39,166 +298
Jul18 180510 280.80 280.80 280.80 280.80 +4.25 4 228 +2
Aug18 180510 279.95 279.95 279.95 279.95 +4.15      
Sep18 180510 279.25 279.25 279.25 279.25 +4.15      
Total Volume and Open Interest 3,018 39,447 +300
30-Year T-Bonds(CBOT)
Jun18 180510 142~180 143~120 142~170 143~060 +0~170 226,344 843,373 -1,187
Sep18 180510 141~270 142~160 141~230 142~110 +0~170 665 14,800 +440
Dec18 180510 141~200 141~200 141~200 141~200 +0~170 0 4 +0
Total Volume and Open Interest 227,009 858,177 -747
10-Year T-Notes(CBOT)
Jun18 180510 119~070 119~215 119~065 119~125 +0~040 1,208,157 3,717,084 +29,708
Sep18 180510 118~295 119~100 118~280 119~015 +0~040 4,904 35,552 -518
Dec18 180510 118~295 118~295 118~295 118~295 +0~040 0 4 +0
Total Volume and Open Interest 1,213,061 3,752,640 +29,190
5-Year T-Notes(CBOT)
Jun18 180510 113~080 113~172 113~076 113~090 +0~002 642,742 3,625,780 -20,984
Sep18 180510 112~310 113~060 112~304 112~314 +0~004 28,917 66,219 +16,310
Dec18 180510 112~120 112~120 112~120 112~120 +0~004      
Total Volume and Open Interest 671,659 3,691,999 -4,674
2 Year T-Notes(CBOT)
Jun18 180510 105~300 106~004 105~296 105~296 -0~004 307,003 2,051,295 +2,423
Sep18 180510 105~234 105~254 105~226 105~226 -0~006 34,190 36,129 +15,954
Dec18 180510 105~126 105~126 105~126 105~126 -0~006      
Total Volume and Open Interest 341,193 2,087,424 +18,377
Eurodollars(CME)
Jun18 180510 97.630 97.650 97.630 97.640 +0.010 379,390 1,660,846 -36,413
Sep18 180510 97.490 97.520 97.490 97.500 +0.005 219,604 1,526,306 +4,917
Dec18 180510 97.330 97.360 97.325 97.330 unch 237,719 2,043,482 -15,856
Mar19 180510 97.210 97.250 97.210 97.210 -0.005 168,777 1,481,598 +6,962
Jun19 180510 97.105 97.155 97.100 97.105 -0.005 201,279 1,401,573 -2,874
Sep19 180510 97.035 97.085 97.035 97.040 unch 130,508 918,541 -273
Dec19 180510 96.975 97.030 96.970 96.980 unch 196,859 1,977,188 -6,919
Mar20 180510 96.945 97.005 96.945 96.955 +0.005 128,048 1,009,605 +10,694
Jun20 180510 96.930 96.995 96.930 96.940 +0.005 116,876 992,514 -6,200
Sep20 180510 96.925 96.990 96.920 96.935 +0.010 100,420 705,602 -8,680
Dec20 180510 96.905 96.965 96.900 96.915 +0.010 110,517 775,207 +312
Mar21 180510 96.905 96.975 96.905 96.920 +0.015 78,006 388,590 +6,786
Jun21 180510 96.905 96.970 96.900 96.920 +0.015 57,422 287,128 +4,737
Sep21 180510 96.900 96.970 96.900 96.915 +0.015 48,220 192,128 +1,189
Dec21 180510 96.885 96.955 96.885 96.905 +0.020 41,146 303,978 +336
Mar22 180510 96.880 96.950 96.880 96.905 +0.025 31,135 135,209 +2,032
Jun22 180510 96.875 96.945 96.875 96.900 +0.025 25,767 103,232 +3,246
Sep22 180510 96.865 96.930 96.865 96.895 +0.030 22,963 76,412 +3,369
Total Volume and Open Interest 2,407,311 16,549,876 +9,972,697
Ultra T-Bond(CBOT)
Jun18 180510 155~15 156~28 155~12 156~19 +0~31 98,839 980,215 +2,409
Sep18 180510 154~25 156~04 154~22 155~28 +0~31 5,433 31,584 +4,208
Dec18 180510 155~28 155~28 155~28 155~28 +0~31      
Total Volume and Open Interest 104,272 1,011,799 +6,617
Ultra 10-Yr T-Note(CBOT)
Jun18 180510 127~055 127~240 127~050 127~145 +0~075 126,072 538,732 +5,168
Sep18 180510 126~225 126~270 126~190 126~205 +0~065 0 4 +0
Dec18 180510 126~205 126~205 126~205 126~205 +0~065      
Total Volume and Open Interest 126,072 538,736 +5,168
30 Day Federal Funds(CBOT)
May18 180510 98.295 98.298 98.295 98.298 +0.003 15,560 207,498 -783
Jun18 180510 98.160 98.165 98.155 98.160 unch 15,190 155,753 -2,049
Jul18 180510 98.060 98.060 98.055 98.055 unch 39,832 329,243 -1,249
Aug18 180510 98.045 98.050 98.040 98.040 unch 15,346 197,450 +936
Sep18 180510 98.020 98.025 98.015 98.020 unch 3,912 97,159 +174
Oct18 180510 97.860 97.865 97.855 97.855 -0.005 12,375 235,308 -439
Total Volume and Open Interest 154,391 2,158,958 -8,731
Japanese Govt Bonds(SGX)
Jun18 180510 150.78 150.82 150.75 150.82 +0.04 982 19,282 -22
Sep18 180510 150.82 150.82 150.82 150.82 +0.04      
Dec18 180510 150.82 150.82 150.82 150.82 +0.04      
Total Volume and Open Interest 982 19,282 -22
Euro-Buxl(EUREX)
Jun18 180510 163.54 164.42 163.38 163.98 +0.58 37,765 270,774 -3,366
Sep18 180510 169.00 169.92 169.00 169.54 +0.68 368 18,396 +487
Dec18 180510 169.54 169.54 169.54 169.54 +0.68      
Total Volume and Open Interest 38,133 289,170 -2,879
Euro-Bund(EUREX)
Jun18 180510 158.84 159.25 158.81 159.07 +0.22 547,045 2,095,160 +15,756
Sep18 180510 158.70 159.03 158.67 158.88 +0.24 9,665 104,636 +7,513
Dec18 180510 156.40 156.42 156.40 156.42 +0.27 0 1 +0
Total Volume and Open Interest 556,710 2,199,797 +23,269
Euro-Bobl(EUREX)
Jun18 180510 131.09 131.25 131.07 131.16 +0.07 335,055 1,685,858 +1,329
Sep18 180510 130.57 130.61 130.57 130.58 +0.08 13,768 63,441 +5,576
Dec18 180510 130.58 130.58 130.58 130.58 +0.08      
Total Volume and Open Interest 348,823 1,749,299 +6,905
Euro-Schatz(EUREX)
Jun18 180510 111.91 111.93 111.90 111.93 +0.01 220,988 2,032,205 +58,185
Sep18 180510 111.78 111.80 111.78 111.80 +0.03 875 11,909 +4,387
Dec18 180510 111.80 111.80 111.80 111.80 +0.03      
Total Volume and Open Interest 221,863 2,044,114 +62,572
3-Mth Euribor(EUREX)
Jun18 180510 100.320 100.320 100.320 100.320 -0.005 205 6,115 +0
Sep18 180510 100.310 100.310 100.310 100.310 -0.010 0 4,121 +0
Dec18 180510 100.300 100.300 100.300 100.300 -0.005 149 13,374 +99
Total Volume and Open Interest 564 36,497 +99
Long Gilt(LIFFE)
Jun18 180510 122~01 122~16 121~26 122~11 +0~14 188,464 804,678 +70
Sep18 180510 121~13 121~13 121~13 121~13 +0~14 1 7,932 -1
Total Volume and Open Interest 188,465 812,610 +69
3-Mth Short Sterling(LIFFE)
Jun18 180510 99.27 99.31 99.26 99.31 +0.04 81,369 655,897 -21,328
Sep18 180510 99.17 99.22 99.16 99.21 +0.05 52,633 437,714 +9,488
Dec18 180510 99.09 99.14 99.08 99.12 +0.04 50,746 524,133 -2,150
Mar19 180510 99.00 99.06 98.99 99.04 +0.04 42,307 349,443 -3,451
Jun19 180510 98.92 98.98 98.90 98.96 +0.05 46,956 381,169 -123
Sep19 180510 98.83 98.90 98.82 98.88 +0.05 38,325 178,459 +2,072
Total Volume and Open Interest 526,229 3,706,696 -21,080
3-Mth Euribor(LIFFE)
Jun18 180510 100.320 100.325 100.315 100.315 -0.015 10,203 537,197 -1,045
Sep18 180510 100.315 100.315 100.305 100.305 -0.015 24,421 554,267 +5,520
Dec18 180510 100.300 100.300 100.290 100.295 -0.010 85,187 555,594 +12,939
Total Volume and Open Interest 473,997 5,127,352 +42,823
3-Mth Aus T-Bills(SFE)
Jun18 180510 98.07 98.08 98.06 98.08 +0.01 20,676 150,088 -828
Sep18 180510 98.06 98.08 98.06 98.08 +0.01 25,844 243,171 +8,698
Dec18 180510 98.01 98.03 98.01 98.03 +0.01 17,387 203,562 +2,727
Mar19 180510 97.93 97.95 97.93 97.95 +0.01 9,638 146,696 +1,153
Jun19 180510 97.85 97.87 97.85 97.87 +0.01 8,542 106,619 +151
Sep19 180510 97.76 97.78 97.76 97.78 +0.01 5,487 111,160 +577
Dec19 180510 97.68 97.70 97.68 97.70 +0.01 4,788 86,235 +1,054
Mar20 180510 97.61 97.63 97.61 97.63 +0.01 3,766 43,142 -549
Jun20 180510 97.57 97.57 97.56 97.56 +0.01 542 4,199 +230
Sep20 180510 97.50 97.51 97.50 97.51 +0.01 2 3,602 +0
Total Volume and Open Interest 96,672 1,100,795 +13,213
10-Year Aus T-Bonds(SFE)
Jun18 180510 97.19 97.22 97.18 97.21 unch 90,315 1,111,078 -3,055
Sep18 180510 97.21 97.21 97.21 97.21 unch 0 362 +0
Total Volume and Open Interest 90,315 1,111,440 -3,055
3-Year Aus T-Bonds(SFE)
Jun18 180510 97.79 97.81 97.77 97.79 +0.00 142,962 1,031,512 -1,710
Sep18 180510 97.79 97.79 97.79 97.79 +0.00      
Total Volume and Open Interest 142,962 1,031,512 -1,710
Gold(CMX)
Jun18 180510 1312.8 1323.4 1310.6 1322.3 +9.3 407,409 282,885 -18,625
Aug18 180510 1319.1 1329.5 1317.0 1328.6 +9.3 52,676 121,951 +14,491
Oct18 180510 1326.5 1335.0 1324.0 1334.8 +9.2 866 9,190 -94
Dec18 180510 1331.3 1342.0 1329.9 1341.3 +9.3 4,242 61,524 -10
Feb19 180510 1338.7 1348.0 1337.4 1347.7 +9.3 1,097 3,409 +344
Apr19 180510 1349.8 1354.0 1348.8 1354.0 +9.2 15 3,217 -9
Jun19 180510 1359.8 1360.7 1359.8 1360.7 +9.2 31 3,415 +24
Aug19 180510 1367.3 1367.3 1367.3 1367.3 +9.2 0 92 +0
Oct19 180510 1374.1 1374.1 1374.1 1374.1 +9.2 0 31 +0
Dec19 180510 1373.2 1380.8 1372.7 1380.8 +9.1 1 3,645 +0
Feb20 180510 1387.4 1387.4 1387.4 1387.4 +9.1      
Total Volume and Open Interest 466,744 491,398 -3,759
Silver(CMX)
May18 180510 1646.0 1668.5 1645.5 1668.0 +22.2 215 453 -193
Jul18 180510 1652.0 1679.0 1650.0 1675.9 +22.0 76,501 140,959 -1,081
Sep18 180510 1660.5 1687.5 1659.0 1684.9 +22.1 4,242 22,356 +1,076
Dec18 180510 1680.0 1701.5 1673.5 1698.8 +22.1 2,347 28,457 +828
Mar19 180510 1701.5 1714.0 1701.5 1712.4 +21.9 112 923 -33
May19 180510 1722.4 1722.4 1722.4 1722.4 +21.9 2 130 +0
Jul19 180510 1726.0 1731.8 1726.0 1731.8 +21.9 1 597 +0
Total Volume and Open Interest 83,655 195,865 +631
Platinum(NYMEX)
Jul18 180510 915.9 929.2 914.4 925.1 +8.5 12,020 74,580 -227
Oct18 180510 920.3 934.0 920.0 930.0 +8.5 414 5,704 +233
Jan19 180510 931.1 938.9 931.1 935.3 +8.2 5 81 -3
Apr19 180510 941.9 941.9 941.9 941.9 +8.2 0 1 +0
Total Volume and Open Interest 12,439 80,411 +3
Palladium(NYMEX)
Jun18 180510 969.50 997.50 968.80 993.90 +23.30 3,108 15,629 -761
Sep18 180510 968.60 994.00 966.70 990.70 +23.20 788 6,526 +237
Dec18 180510 984.50 984.50 984.50 984.50 +23.20 25 288 +15
Total Volume and Open Interest 3,921 22,451 -509
Copper(CMX)
May18 180510 304.30 309.40 304.30 309.25 +5.30 785 2,712 -195
Jul18 180510 306.10 311.80 305.20 311.00 +5.25 131,176 139,749 +4,424
Sep18 180510 308.25 313.80 307.40 313.15 +5.20 17,254 38,501 +3,297
Dec18 180510 311.35 316.35 310.05 315.75 +5.15 4,875 36,591 -1,239
Mar19 180510 313.65 318.80 312.85 318.25 +5.10 2,522 12,562 +792
Total Volume and Open Interest 158,715 253,834 +7,721
E-mini DJIA Index(CBOT)
Jun18 180510 24509 24766 24472 24692 +190 219,324 100,349 +112
Sep18 180510 24522 24777 24490 24706 +191 101 2,379 +0
Dec18 180510 24516 24779 24516 24719 +189 6 362 +1
Mar19 180510 24765 24765 24765 24765 +175 0 11 +0
Total Volume and Open Interest 219,431 103,101 +113
S & P 500(CME)
Jun18 180510 2700.00 2724.50 2693.40 2718.70 +22.70 2,223 81,609 +981
Sep18 180510 2709.50 2726.20 2709.50 2722.80 +22.60 0 16,707 +0
Dec18 180510 2727.20 2730.50 2727.20 2727.20 +22.70 0 300 +0
Mar19 180510 2733.20 2735.50 2733.20 2733.20 +23.70      
Total Volume and Open Interest 2,223 98,616 +981
S & P 500 E-Mini(CME)
Jun18 180510 2696.00 2725.00 2692.75 2718.75 +22.75 1,281,751 2,842,527 +7,915
Sep18 180510 2701.25 2729.00 2697.50 2722.75 +22.50 4,043 102,574 -762
Dec18 180510 2707.75 2732.75 2702.00 2727.25 +22.75 403 42,195 +184
Mar19 180510 2714.75 2735.00 2714.75 2733.25 +23.75 0 2,108 +0
Total Volume and Open Interest 1,286,197 2,989,404 +7,337
NASDAQ 100 E-Mini(CME)
Jun18 180510 6896.00 6971.25 6888.75 6965.00 +69.00 370,356 224,063 -4,970
Sep18 180510 6920.00 6994.75 6916.00 6990.00 +69.25 373 10,835 -16
Dec18 180510 6950.00 7017.75 6950.00 7017.75 +69.00 0 137 +0
Total Volume and Open Interest 370,729 235,042 -4,986
S&P Midcap 400(CME) e-Mini
Jun18 180510 1925.60 1943.30 1923.30 1937.70 +14.50 15,972 76,658 +1,188
Sep18 180510 1943.40 1947.10 1943.40 1943.40 +15.10 1 4 +0
Dec18 180510 1947.60 1947.60 1947.60 1947.60 +15.60      
Total Volume and Open Interest 15,973 76,662 +1,188
Volatility Index(CBOE)
May18 180510 14.83 14.97 13.90 14.18 -0.65 73,191 96,181 -10,535
Jun18 180510 15.60 15.75 14.85 15.08 -0.55 63,327 144,591 +7,880
Jul18 180510 16.16 16.27 15.50 15.63 -0.55 27,100 45,896 +4,579
Aug18 180510 16.50 16.60 15.92 16.02 -0.50 7,642 31,125 +1,106
Total Volume and Open Interest 181,808 392,219 +4,964
S & P 600(CME)
Jun18 180510 985.90 985.90 985.90 985.90 +5.60      
Sep18 180510 986.60 986.60 986.60 986.60 +5.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180510 1598.00 1610.90 1596.10 1605.10 +6.90 4,526 10,414 +132
Total Volume and Open Interest 4,526 10,414 +132
Nikkei 225(CME)
Jun18 180510 22505 22555 22435 22520 +20 9,213 45,172 +53
Sep18 180510 22510 22540 22470 22510 +20 5 34 +0
Total Volume and Open Interest 9,218 45,206 +53
Nikkei 225(SGX)
Jun18 180510 22420 22530 22405 22480 +75 55,866 152,310 -703
Sep18 180510 22440 22440 22440 22440 +70 54 731 +3
Dec18 180510 22275 22295 22275 22295 +70 0 3,461 +0
Total Volume and Open Interest 56,641 172,254 -93
Nikkei 225 Mini(JPX)
Jun18 180510 22435 22535 22400 22500 +80 498,916 398,158 -1,577
Sep18 180510 22385 22475 22355 22450 +90 8,728 10,895 -175
Dec18 180510 22220 22320 22180 22290 +90 171 2,962 -49
Total Volume and Open Interest 540,132 468,979 +11,683
Nikkei 225(JPX)
Jun18 180510 22440 22540 22410 22500 +80 34,977 313,670 -5,909
Sep18 180510 22380 22480 22370 22450 +90 565 10,620 -62
Dec18 180510 22250 22290 22250 22290 +90 2 46,758 +290
Total Volume and Open Interest 35,553 428,228 -5,682
Nikkei 225(CME) Yen
Jun18 180510 22495 22550 22425 22515 +30 31,274 66,918 -1,374
Sep18 180510 22450 22485 22400 22460 +30 0 12 +0
Dec18 180510 22265 22265 22265 22265 +40      
Total Volume and Open Interest 31,274 66,930 -1,374
Nikkei 225(CME) e-Mini Yen
Jun18 180510 22510 22530 22460 22510 +20 0 28 +0
Sep18 180510 22460 22460 22460 22460 +30      
Dec18 180510 22260 22260 22260 22260 +30      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180510 5526.5 5531.5 5499.5 5523.5 +11.5 61,275 338,993 +3,566
Jun18 180510 5459.0 5467.5 5439.5 5462.5 +11.5 1,422 34,266 +1,021
Jul18 180510 5454.5 5454.5 5454.5 5454.5 +11.5      
Total Volume and Open Interest 62,697 401,796 +4,587
Hang Seng Index(HKFE)
May18 180510 30420 30700 30296 30679 +261 209,296 111,112 +4,654
Jun18 180510 30330 30583 30227 30568 +262 621 11,252 +278
Total Volume and Open Interest 210,193 130,157 +4,814
DAX(EUREX)
Jun18 180510 12993.5 13040.0 12928.5 13024.5 +67.5 78,974 129,444 -2,924
Sep18 180510 12961.0 13015.5 12932.0 13009.5 +67.5 163 3,671 +37
Dec18 180510 12985.0 13000.0 12985.0 12996.5 +68.0 93 394 +102
Total Volume and Open Interest 79,230 133,509 -2,785
Mini-DAX(EUREX)
Jun18 180510 12987.0 13037.0 12929.0 13024.5 +67.5 23,750 14,665 -216
Sep18 180510 12986.0 13019.0 12917.0 13009.5 +67.5 66 711 +35
Dec18 180510 12942.0 12996.5 12930.0 12996.5 +68.0 0 31 +14
Total Volume and Open Interest 23,816 15,407 -167
DJ EuroSTOXX 50(EUREX)
Jun18 180510 3532 3536 3508 3528 +4 542,754 3,702,243 -2,969
Sep18 180510 3522 3524 3499 3517 +3 5,135 255,096 -9,411
Dec18 180510 3501 3501 3501 3501 +4 1 23,885 +1
Total Volume and Open Interest 547,890 3,981,224 -12,379
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 180510 7657.00 7690.00 7606.00 7681.50 +70.00 111,323 626,656 +6,638
Sep18 180510 7574.00 7612.50 7573.00 7612.50 +69.00 33 6,008 +27
Dec18 180510 7576.00 7576.00 7576.00 7576.00 +69.00 5 1,373 +0
Total Volume and Open Interest 111,361 634,037 +6,665
SPI 200(SFE)
Jun18 180510 6092.0 6127.0 6087.0 6097.0 +8.0 42,935 308,299 +5,057
Sep18 180510 6040.0 6045.0 6037.0 6037.0 +8.0 3 2,742 +1
Dec18 180510 6028.0 6028.0 6028.0 6028.0 +8.0 0 3,182 +0
Total Volume and Open Interest 43,934 317,119 +6,044
FTSE MIB(ISE)
Jun18 180510 23930.00 23940.00 23475.00 23619.00 -262.00 32,775 62,331 +1,634
Sep18 180510 23765.00 23770.00 23350.00 23479.00 -262.00 53 88 +9
Dec18 180510 23342.00 23342.00 23342.00 23342.00 -264.00 0 7 +0
Total Volume and Open Interest 32,828 62,426 +1,643
KOSPI 200(KFE)
Jun18 180510 315.85 317.30 315.00 317.00 +1.80 194,969 229,809 +602
Sep18 180510 316.25 317.55 315.40 316.95 +1.55 620 15,646 +441
Dec18 180510 317.70 317.70 316.65 317.50 +5.85 3 40,290 +503
Total Volume and Open Interest 195,641 313,154 +1,603
GSCI(CME)
May18 180510 484.85 487.70 483.65 487.45 +1.95 3,187 7,931 -3,166
Jun18 180510 487.15 487.35 483.00 486.85 +1.90 3,163 7,228 +3,137
Jul18 180510 484.50 484.50 484.50 484.50 +1.90      
Total Volume and Open Interest 6,350 15,159 -29
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