Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180511 1008.75 1008.75 993.25 994.75 -18.50 712 444 -518
Jul18 180511 1021.00 1022.50 1002.00 1003.25 -18.00 86,752 416,564 -1,592
Aug18 180511 1028.75 1028.75 1006.00 1007.25 -17.50 21,452 56,146 +3,731
Sep18 180511 1027.25 1028.25 1008.75 1010.00 -17.25 4,220 21,065 -147
Nov18 180511 1030.25 1031.75 1012.75 1014.25 -16.75 34,374 238,628 +3,665
Jan19 180511 1034.25 1036.00 1017.50 1019.00 -16.75 5,974 49,134 +2,073
Mar19 180511 1021.50 1021.50 1005.75 1008.75 -12.25 6,043 45,770 +954
May19 180511 1017.50 1021.00 1005.75 1009.50 -11.00 2,041 9,988 +143
Jul19 180511 1020.25 1026.75 1011.50 1016.00 -10.25 1,151 14,878 +272
Aug19 180511 1013.00 1013.00 1013.00 1013.00 -10.50 0 163 +0
Sep19 180511 996.00 996.00 996.00 996.00 -10.50 0 48 +0
Nov19 180511 991.50 991.50 981.00 984.25 -6.25 270 7,647 +31
Jan20 180511 995.50 997.75 987.00 989.00 -4.50 0 45 +0
Mar20 180511 982.00 983.75 982.00 983.75 -3.00 2 15 +1
Total Volume and Open Interest 162,992 860,664 +8,613
Soybean Meal(CBOT)
May18 180511 390.90 390.90 382.60 382.70 -7.80 120 271 -96
Jul18 180511 385.90 387.00 378.00 378.60 -7.50 36,415 242,392 -2,136
Aug18 180511 384.20 384.60 376.20 376.80 -7.10 13,596 51,357 +1,168
Sep18 180511 382.40 382.50 374.20 375.40 -6.70 6,320 37,083 +658
Oct18 180511 379.10 379.10 371.60 373.00 -6.90 4,606 31,138 +1,100
Dec18 180511 378.70 379.00 369.90 371.70 -7.00 17,316 101,628 +2,274
Jan19 180511 375.50 376.00 367.00 369.30 -6.70 3,787 18,512 +1,430
Mar19 180511 358.10 358.70 353.50 356.20 -4.50 2,774 18,149 +633
May19 180511 351.00 351.40 348.00 351.20 -2.90 1,270 9,774 +206
Jul19 180511 349.10 351.40 348.00 351.40 -2.20 766 5,019 +94
Total Volume and Open Interest 87,104 522,120 +5,350
Soybean Oil(CBOT)
May18 180511 31.00 31.19 30.96 31.17 +0.19 383 414 -265
Jul18 180511 31.16 31.41 31.02 31.31 +0.18 49,607 267,918 -160
Aug18 180511 31.29 31.51 31.14 31.42 +0.17 10,535 44,668 +336
Sep18 180511 31.43 31.66 31.30 31.56 +0.17 4,984 28,114 -346
Oct18 180511 31.50 31.78 31.44 31.71 +0.18 893 24,789 +116
Dec18 180511 31.90 32.12 31.77 32.03 +0.16 13,281 97,115 +1,241
Jan19 180511 32.07 32.37 32.04 32.30 +0.16 1,967 21,188 +764
Mar19 180511 32.46 32.68 32.37 32.63 +0.16 2,603 17,631 +727
May19 180511 32.73 32.98 32.67 32.94 +0.17 708 7,524 +208
Jul19 180511 33.06 33.25 32.99 33.20 +0.13 120 3,601 -16
Total Volume and Open Interest 85,176 517,842 +2,630
Canola(WCE)
May18 180511 531.8 531.8 531.8 531.8 -0.9      
Jul18 180511 532.9 533.7 529.0 532.3 -0.9 9,628 100,806 -125
Nov18 180511 519.5 519.5 519.5 519.5 unch 6,269 87,925 -617
Jan19 180511 521.9 523.7 520.7 522.8 -1.3 528 9,893 +289
Mar19 180511 524.5 526.7 523.6 525.7 -0.8 94 1,720 +53
Total Volume and Open Interest 16,549 200,726 -384
Corn(CBOT)
May18 180511 394.00 394.75 389.75 389.75 -5.00 911 1,126 -267
Jul18 180511 401.25 401.75 395.75 396.50 -5.50 146,728 818,924 -6,704
Sep18 180511 409.75 409.75 404.00 405.00 -5.25 65,490 261,211 +7,429
Dec18 180511 418.75 419.25 413.50 414.50 -5.00 75,454 478,213 +2,391
Mar19 180511 427.50 427.75 422.25 423.25 -4.75 17,931 101,491 -974
May19 180511 431.75 432.25 427.00 428.00 -4.75 2,412 24,140 +405
Jul19 180511 435.75 436.50 431.00 432.00 -4.50 5,101 53,914 +552
Sep19 180511 413.50 413.50 411.00 412.00 -2.75 1,911 13,256 +1,310
Dec19 180511 416.50 418.00 415.25 416.00 -2.25 3,892 41,519 -244
Mar20 180511 424.50 424.50 424.50 424.50 -1.75 1 1,296 +0
Total Volume and Open Interest 319,844 1,796,702 +3,898
Wheat(CBOT)
May18 180511 489.50 489.50 489.50 489.50 -18.25 30 54 -24
Jul18 180511 502.75 505.25 497.00 498.75 -7.75 59,787 239,192 -102
Sep18 180511 520.25 522.00 514.00 515.75 -7.25 23,907 83,888 -1,060
Dec18 180511 540.50 543.25 535.50 537.25 -6.75 16,967 90,036 +1,087
Mar19 180511 559.00 561.25 554.00 555.50 -7.00 3,701 31,361 +425
May19 180511 569.25 570.50 563.75 565.25 -6.75 462 6,265 -5
Total Volume and Open Interest 106,025 469,687 +608
Wheat(KCBT)
May18 180511 500.00 503.50 499.50 501.75 -5.75 1 330 +0
Jul18 180511 524.00 526.25 516.00 518.00 -9.00 21,939 136,936 -638
Sep18 180511 542.75 544.50 535.00 536.50 -9.00 8,395 44,999 -1,386
Dec18 180511 568.25 569.75 560.50 562.00 -8.75 8,993 50,083 +558
Mar19 180511 587.00 588.25 579.00 579.75 -9.75 3,426 18,514 +726
May19 180511 594.25 597.00 588.00 589.50 -8.75 302 2,039 +78
Jul19 180511 598.25 600.25 593.75 594.75 -8.25 268 4,928 +54
Total Volume and Open Interest 43,383 258,815 -604
Wheat(MGE)
May18 180511 613.50 613.50 613.50 613.50 -1.75 3 1 -3
Jul18 180511 607.75 608.25 603.00 605.00 -4.00 2,998 31,127 -407
Sep18 180511 614.00 615.00 609.25 611.75 -4.00 1,609 11,410 -137
Dec18 180511 626.00 626.50 621.00 623.50 -4.25 862 8,449 +178
Mar19 180511 637.25 637.50 632.25 635.00 -4.00 314 2,219 +7
May19 180511 641.50 642.50 641.50 642.50 -3.25 45 272 -9
Total Volume and Open Interest 5,877 53,817 -361
Oats(CBOT)
May18 180511 223.50 223.50 223.50 223.50 -8.50 5 5 +2
Jul18 180511 243.50 243.50 231.00 234.00 -8.75 299 4,440 -71
Sep18 180511 244.50 244.50 237.50 240.50 -5.75 14 226 -3
Dec18 180511 257.50 257.50 249.50 250.50 -6.25 21 847 +10
Total Volume and Open Interest 339 5,550 -62
Rough Rice(CBOT)
May18 180511 12.35 12.48 12.33 12.48 +0.13 12 26 -3
Jul18 180511 12.52 12.67 12.43 12.65 +0.13 676 6,137 -108
Sep18 180511 11.97 12.06 11.86 12.06 +0.06 59 2,607 +15
Nov18 180511 12.04 12.14 12.04 12.14 +0.08 5 56 -1
Total Volume and Open Interest 752 8,829 -97
Live Cattle(CME)
Jun18 180511 107.850 108.050 106.150 107.635 +0.100 46,862 104,294 -12,987
Aug18 180511 104.450 104.680 102.950 104.430 +0.130 38,628 127,737 +9,037
Oct18 180511 107.450 107.700 106.100 107.480 +0.230 15,008 63,479 +2,193
Dec18 180511 111.785 111.930 110.550 111.800 +0.070 6,988 38,136 -256
Feb19 180511 114.480 114.680 113.635 114.600 +0.065 2,832 15,174 +818
Apr19 180511 115.000 115.200 114.285 115.035 -0.045 459 4,883 +24
Total Volume and Open Interest 111,050 359,441 -1,089
Feeder Cattle(CME)
May18 180511 138.735 138.750 137.235 138.435 -0.165 1,331 4,271 -353
Aug18 180511 144.000 144.200 142.580 143.900 -0.050 6,655 24,322 +653
Sep18 180511 144.200 144.380 142.785 143.985 -0.145 1,812 5,368 -109
Oct18 180511 144.850 144.935 143.250 144.485 -0.265 1,364 4,961 +98
Nov18 180511 145.100 145.380 143.735 144.935 -0.265 362 3,290 +34
Jan19 180511 140.800 141.850 140.330 141.500 -0.350 73 2,311 +16
Mar19 180511 138.550 139.300 138.300 139.035 -0.665 8 234 -2
Total Volume and Open Interest 11,605 44,757 +337
Lean Hogs(CME)
May18 180511 65.680 65.750 65.080 65.300 -0.175 502 2,029 -205
Jun18 180511 77.350 77.480 74.900 75.100 -2.230 30,776 70,051 -8,292
Jul18 180511 78.180 78.250 76.680 76.980 -1.100 25,562 54,883 +280
Aug18 180511 77.900 78.035 76.550 76.950 -0.950 10,255 33,090 +562
Oct18 180511 64.150 64.150 63.000 63.350 -0.600 9,777 50,994 -1,545
Dec18 180511 59.330 59.400 58.300 58.600 -0.650 4,653 19,123 -642
Feb19 180511 64.080 64.080 63.180 63.400 -0.680 2,700 6,980 +1,748
Apr19 180511 67.830 67.830 67.330 67.535 -0.295 240 3,094 +33
Total Volume and Open Interest 84,486 240,594 -8,044
Class III Milk(CME)
May18 180511 15.22 15.27 15.22 15.23 -0.01 103 3,989 -5
Jun18 180511 15.90 15.93 15.83 15.86 +0.03 521 3,789 +111
Jul18 180511 16.13 16.18 16.05 16.06 unch 206 2,886 +94
Aug18 180511 16.49 16.56 16.37 16.38 -0.02 91 2,029 +17
Sep18 180511 16.75 16.76 16.60 16.65 -0.03 81 2,262 +38
Oct18 180511 16.69 16.75 16.63 16.63 -0.02 51 2,057 +29
Nov18 180511 16.58 16.61 16.49 16.50 -0.02 48 1,880 +15
Dec18 180511 16.46 16.47 16.39 16.40 -0.01 66 1,788 +31
Jan19 180511 16.18 16.20 16.15 16.15 +0.02 10 349 +7
Feb19 180511 16.10 16.10 16.07 16.07 +0.04 4 254 +0
Mar19 180511 16.09 16.09 16.01 16.04 +0.04 3 106 +0
Apr19 180511 15.93 15.93 15.93 15.93 unch 3 87 +1
May19 180511 15.96 15.96 15.96 15.96 unch 3 60 +2
Total Volume and Open Interest 1,198 21,849 +342
Cocoa(ICE)
May18 180511 2780 2825 2780 2801 +43 8 45 +0
Jul18 180511 2748 2851 2748 2805 +43 31,485 133,116 -2,509
Sep18 180511 2776 2870 2772 2824 +37 19,065 54,818 -2,668
Dec18 180511 2780 2866 2780 2827 +33 11,259 51,155 +2,651
Mar19 180511 2771 2849 2771 2816 +32 4,120 35,999 +1,217
May19 180511 2765 2839 2765 2808 +31 407 12,066 +29
Jul19 180511 2825 2826 2804 2804 +31 147 5,188 -4
Total Volume and Open Interest 66,623 303,953 -1,260
Coffee "C"(ICE)
May18 180511 115.35 116.40 115.10 115.25 -1.05 8 11 +8
Jul18 180511 119.55 119.65 118.80 119.40 -0.15 21,956 125,542 -1,256
Sep18 180511 121.90 121.95 121.10 121.70 -0.15 11,023 47,366 -3,072
Dec18 180511 125.30 125.40 124.60 125.20 -0.10 5,019 35,015 +742
Mar19 180511 128.70 128.80 128.15 128.75 -0.10 1,794 13,106 +198
May19 180511 131.00 131.15 130.45 131.05 -0.10 634 9,014 +96
Total Volume and Open Interest 40,918 239,185 -3,245
Orange Juice(ICE)
May18 180510 169.65 169.65 169.65 169.65 +1.90 0 15 +0
Jul18 180511 167.95 169.60 166.40 169.35 +1.40 1,201 10,799 +225
Sep18 180511 168.00 169.70 166.50 169.45 +1.40 186 1,496 +132
Nov18 180511 168.20 169.75 166.95 169.65 +1.25 51 1,173 +34
Jan19 180511 169.30 169.90 168.80 169.90 +1.65 1 148 +1
Mar19 180511 168.00 169.50 168.00 169.50 +1.80 1 35 +1
Total Volume and Open Interest 1,441 13,673 +392
Sugar #11(ICE)
Jul18 180511 11.27 11.27 11.12 11.22 -0.05 56,595 494,734 -8,971
Oct18 180511 11.67 11.67 11.51 11.60 -0.07 35,537 232,411 +8,561
Mar19 180511 12.74 12.74 12.59 12.65 -0.11 15,976 157,477 +1,628
May19 180511 12.97 12.97 12.82 12.89 -0.13 3,465 44,908 -181
Jul19 180511 13.12 13.13 12.99 13.06 -0.15 2,167 29,131 +930
Oct19 180511 13.37 13.38 13.23 13.30 -0.16 738 30,362 +104
Mar20 180511 14.00 14.01 13.86 13.91 -0.18 579 8,423 +142
May20 180511 13.99 13.99 13.88 13.92 -0.15 1 2,145 +0
Total Volume and Open Interest 115,059 1,002,280 +2,213
London Cocoa(LCE)
May18 180511 1857 1870 1840 1855 -11 8,750 22,609 -6,454
Jul18 180511 1921 1957 1912 1946 +15 14,739 74,117 +441
Sep18 180511 1963 1999 1953 1989 +16 11,808 52,065 +5,990
Dec18 180511 1962 1995 1949 1986 +16 5,370 57,762 +164
Mar19 180511 1944 1980 1934 1971 +15 3,438 45,941 +697
May19 180511 1935 1970 1935 1964 +15 436 14,986 +89
Jul19 180511 1960 1963 1960 1960 +14 172 9,045 +0
Total Volume and Open Interest 44,922 285,639 +1,072
London Sugar(LCE)
Aug18 180511 322.60 323.00 320.00 320.70 -2.70 3,834 51,872 +189
Oct18 180511 318.10 318.10 315.20 315.70 -2.70 1,600 23,013 -139
Dec18 180511 325.50 325.50 323.10 323.80 -3.00 816 10,955 +339
Mar19 180511 332.00 332.00 329.10 329.90 -3.30 484 6,165 +155
May19 180511 336.70 336.70 333.70 334.80 -2.90 176 2,853 +11
Total Volume and Open Interest 6,975 98,463 +583
Cotton(ICE)
Jul18 180511 84.56 84.96 83.50 84.62 +0.06 12,916 141,059 -1,074
Oct18 180511 82.02 82.02 82.02 82.02 +0.40 2 37 +2
Dec18 180511 80.04 80.40 79.68 80.24 +0.13 6,192 114,891 +767
Mar19 180511 79.50 80.18 79.50 80.06 +0.18 1,244 18,413 +152
May19 180511 80.17 80.27 79.77 80.20 +0.18 60 1,890 +20
Jul19 180511 80.15 80.25 79.70 80.17 +0.15 8 1,696 +1
Total Volume and Open Interest 20,548 286,319 -67
Lumber(CME)
May18 180511 605.0 611.9 604.8 607.0 +8.1 208 280 -119
Jul18 180511 602.7 602.7 602.0 602.7 +10.0 581 5,272 +101
Sep18 180511 585.5 585.7 585.5 585.7 +10.0 64 839 +22
Nov18 180511 553.7 553.7 553.5 553.7 +10.0 19 281 +9
Total Volume and Open Interest 881 6,872 +17
Crude Oil(NYM)
Jun18 180511 71.45 71.63 70.45 70.70 -0.66 863,386 369,384 -36,034
Jul18 180511 71.39 71.56 70.44 70.68 -0.63 268,127 389,230 +21,202
Aug18 180511 71.13 71.28 70.24 70.47 -0.60 121,577 190,192 +10,301
Sep18 180511 70.68 70.82 69.87 70.09 -0.54 95,923 230,422 -3,572
Oct18 180511 70.16 70.31 69.45 69.66 -0.47 48,934 135,834 +8,583
Nov18 180511 69.73 69.75 69.08 69.24 -0.43 34,319 99,658 +6,718
Dec18 180511 69.20 69.36 68.61 68.81 -0.39 99,195 303,649 +4,599
Jan19 180511 68.72 68.79 68.22 68.37 -0.35 17,862 114,620 +3,031
Feb19 180511 68.20 68.20 67.66 67.82 -0.30 9,982 59,530 +500
Mar19 180511 67.57 67.57 67.07 67.21 -0.28 10,467 76,770 -4,816
Apr19 180511 66.67 66.88 66.60 66.61 -0.25 2,086 35,623 +837
May19 180511 66.32 66.32 65.97 66.03 -0.21 1,855 30,850 +123
Jun19 180511 65.62 65.69 65.29 65.47 -0.15 24,042 145,708 -485
Jul19 180511 64.95 64.95 64.72 64.88 -0.13 2,524 28,941 +157
Aug19 180511 64.37 64.37 64.32 64.32 -0.09 2,132 26,494 +395
Sep19 180511 63.85 63.88 63.79 63.79 -0.06 4,846 38,532 +609
Total Volume and Open Interest 1,663,486 2,676,256 +18,027
e-miNY Crude Oil(NYM)
Jun18 180511 71.425 71.625 70.450 70.700 -0.650 19,339 3,189 +232
Jul18 180511 71.325 71.550 70.475 70.675 -0.625 700 745 +50
Aug18 180511 71.150 71.250 70.300 70.475 -0.600 108 173 -6
Sep18 180511 70.600 70.600 70.000 70.100 -0.525 11 71 +6
Oct18 180511 70.175 70.175 69.500 69.650 -0.475 2 19 +1
Nov18 180511 69.650 69.650 69.075 69.250 -0.425 6 105 +4
Dec18 180511 69.000 69.100 68.650 68.800 -0.400 11 206 +4
Jan19 180511 68.275 68.375 68.275 68.375 -0.350 10 104 +10
Feb19 180511 67.825 67.825 67.800 67.825 -0.300 10 51 +10
Mar19 180511 67.300 67.300 67.075 67.200 -0.300 0 28 +0
Total Volume and Open Interest 20,207 4,774 +306
NY Harbor ULSD(NYM)
Jun18 180511 222.42 223.46 221.27 222.20 -0.08 99,047 103,391 -5,736
Jul18 180511 221.87 222.74 220.79 221.54 -0.22 67,933 106,966 +4,114
Aug18 180511 221.82 222.52 220.72 221.43 -0.21 38,060 38,359 +605
Sep18 180511 221.88 222.57 220.84 221.57 -0.14 22,679 36,266 +792
Oct18 180511 221.52 222.56 220.88 221.57 -0.14 10,335 21,265 +939
Nov18 180511 220.92 222.47 220.84 221.49 -0.15 7,248 18,136 -314
Dec18 180511 220.97 222.26 220.63 221.27 -0.14 10,929 51,291 -259
Jan19 180511 221.04 222.21 220.65 221.28 -0.12 1,902 12,143 +480
Feb19 180511 220.51 221.68 220.15 220.78 -0.09 1,416 4,313 -561
Mar19 180511 219.23 220.46 218.96 219.58 -0.04 1,857 4,352 +45
Apr19 180511 217.45 218.69 217.20 217.82 +0.04 578 2,976 -92
May19 180511 216.65 217.50 216.25 216.77 +0.12 246 1,318 -33
Jun19 180511 215.54 216.79 215.25 215.99 +0.18 952 13,658 -215
Jul19 180511 216.80 216.80 215.73 215.73 +0.18 1 550 +1
Total Volume and Open Interest 263,244 423,391 -185
RBOB Gasoline(NYM)
Jun18 180511 219.09 219.59 218.00 218.88 -0.02 84,264 128,332 -7,490
Jul18 180511 218.84 219.25 217.73 218.56 -0.14 58,198 111,717 +5,589
Aug18 180511 217.85 218.20 216.75 217.56 -0.22 24,877 41,769 -99
Sep18 180511 215.63 216.20 214.86 215.58 -0.26 22,125 52,816 +370
Oct18 180511 202.79 203.19 201.92 202.63 -0.19 11,141 37,151 +1,332
Nov18 180511 198.80 199.37 198.11 198.77 -0.11 8,892 26,580 +2,194
Dec18 180511 195.68 196.48 195.22 195.94 -0.03 10,048 32,595 -2,229
Jan19 180511 194.63 195.39 194.11 194.90 +0.04 3,609 17,421 +484
Feb19 180511 194.26 195.22 193.99 194.81 +0.09 761 4,587 +42
Mar19 180511 194.96 196.03 194.74 195.58 +0.07 781 3,967 -100
Total Volume and Open Interest 226,481 468,906 +191
e-miNY RBOB Gasoline(NYM)
Jun18 180511 218.88 218.88 218.88 218.88 -0.02 0 1 +0
Jul18 180511 218.56 218.56 218.56 218.56 -0.14      
Aug18 180511 217.56 217.56 217.56 217.56 -0.22      
Sep18 180511 215.58 215.58 215.58 215.58 -0.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180511 2.808 2.820 2.793 2.806 -0.008 117,167 185,169 -21,575
Jul18 180511 2.823 2.836 2.809 2.825 -0.003 76,039 244,391 +17,932
Aug18 180511 2.830 2.844 2.818 2.836 unch 28,863 68,759 +2,342
Sep18 180511 2.810 2.829 2.804 2.821 -0.001 34,515 147,082 +411
Oct18 180511 2.819 2.839 2.812 2.831 +0.002 29,459 134,108 +4,442
Nov18 180511 2.853 2.879 2.851 2.872 +0.007 19,112 76,768 +3,090
Dec18 180511 2.954 2.980 2.953 2.975 +0.010 7,727 73,979 +658
Jan19 180511 3.034 3.060 3.034 3.057 +0.010 11,851 94,395 +1,109
Feb19 180511 2.998 3.023 2.996 3.018 +0.009 2,681 45,128 +192
Mar19 180511 2.893 2.912 2.888 2.906 +0.008 8,677 90,298 -439
Apr19 180511 2.564 2.574 2.561 2.568 unch 5,948 90,214 +473
May19 180511 2.531 2.541 2.530 2.536 unch 2,426 42,433 +699
Jun19 180511 2.567 2.572 2.561 2.567 unch 883 17,925 -6
Jul19 180511 2.596 2.604 2.594 2.600 unch 954 16,880 -498
Aug19 180511 2.600 2.611 2.598 2.605 +0.001 319 15,280 -86
Sep19 180511 2.584 2.593 2.583 2.589 +0.001 519 16,535 +354
Total Volume and Open Interest 349,691 1,463,905 +9,282
Brent Crude Oil(ICE)
Jul18 180511 77.55 77.60 76.95 77.12 -0.35 364,746 494,274 -18,923
Aug18 180511 77.36 77.39 76.76 76.94 -0.30 237,165 417,234 +22,163
Sep18 180511 76.88 76.97 76.37 76.54 -0.27 140,203 237,909 +588
Oct18 180511 76.37 76.50 75.93 76.08 -0.25 60,458 164,785 -5,076
Nov18 180511 75.93 76.03 75.48 75.62 -0.22 34,112 142,299 +1,197
Dec18 180511 75.43 75.52 75.00 75.15 -0.17 133,880 310,019 -4,151
Jan19 180511 74.94 75.04 74.55 74.71 -0.13 14,174 70,737 +1,219
Feb19 180511 74.37 74.54 74.12 74.24 -0.10 7,641 50,028 +515
Mar19 180511 73.70 74.07 73.64 73.77 -0.07 18,116 49,673 -984
Apr19 180511 73.31 73.31 73.31 73.31 -0.05 2,789 21,863 +384
May19 180511 72.82 72.82 72.82 72.82 -0.02 1,957 24,411 +188
Jun19 180511 72.21 72.57 72.10 72.32 unch 30,896 104,982 +1,688
Jul19 180511 71.88 71.88 71.88 71.88 +0.01 3,087 27,667 +141
Aug19 180511 71.42 71.42 71.42 71.42 +0.02 1,424 22,541 +94
Total Volume and Open Interest 1,120,113 2,601,805 +3,496
Gas Oil(ICE)
Jun18 180511 676.00 679.50 672.25 677.50 +6.50 154,000 206,221 +502
Jul18 180511 674.25 677.25 671.00 675.75 +5.75 87,219 151,371 +3,736
Aug18 180511 673.00 676.25 670.50 674.50 +5.00 25,269 68,631 +3,538
Sep18 180511 673.00 675.25 669.75 673.75 +5.00 19,066 67,753 +464
Oct18 180511 671.75 674.25 669.50 673.25 +5.00 10,326 62,770 +1,293
Nov18 180511 668.50 670.75 666.75 670.25 +4.75 5,790 24,290 +357
Dec18 180511 665.75 668.50 663.50 667.00 +4.75 31,692 99,432 +1,250
Jan19 180511 663.25 665.25 661.75 665.00 +4.75 4,757 27,443 +390
Feb19 180511 661.75 664.50 660.25 663.25 +4.50 1,596 22,209 -41
Mar19 180511 659.75 662.50 658.50 661.25 +4.50 2,954 19,125 -495
Total Volume and Open Interest 424,539 972,589 -18,393
Ethanol(CBOT)
Jun18 180511 1.465 1.469 1.451 1.459 -0.005 384 816 -258
Jul18 180511 1.474 1.478 1.462 1.474 -0.003 172 649 +112
Aug18 180511 1.476 1.485 1.476 1.485 -0.003 9 63 +7
Sep18 180511 1.497 1.502 1.497 1.502 unch 35 280 +21
Oct18 180511 1.497 1.497 1.497 1.497 unch 0 83 +0
Nov18 180511 1.487 1.487 1.487 1.487 unch 0 16 +0
Dec18 180511 1.479 1.479 1.479 1.479 unch 0 39 +0
Jan19 180511 1.484 1.484 1.484 1.484 unch      
Total Volume and Open Interest 600 1,946 -118
WTI Crude Oil(ICE)
Jun18 180511 71.48 71.60 70.47 70.70 -0.66 47,504 89,768 -3,417
Jul18 180511 71.45 71.53 70.46 70.68 -0.63 67,695 82,489 -518
Aug18 180511 71.19 71.25 70.26 70.47 -0.60 46,068 47,160 -747
Sep18 180511 70.62 70.78 69.92 70.09 -0.54 32,271 57,119 -1,879
Oct18 180511 70.06 70.26 69.46 69.66 -0.47 17,493 19,861 -1,606
Nov18 180511 69.51 69.78 69.09 69.24 -0.43 5,986 19,366 +1,192
Dec18 180511 69.17 69.30 68.66 68.81 -0.39 24,653 123,813 +1,000
Jan19 180511 68.68 68.80 68.26 68.37 -0.35 4,046 12,069 -315
Feb19 180511 68.05 68.13 67.68 67.82 -0.30 2,070 12,839 +1,621
Mar19 180511 67.21 67.21 67.21 67.21 -0.28 896 12,685 +73
Apr19 180511 66.61 66.61 66.61 66.61 -0.25 292 3,786 -8
May19 180511 66.03 66.03 66.03 66.03 -0.21 174 5,771 +99
Jun19 180511 65.48 65.62 65.32 65.47 -0.15 4,567 44,596 -564
Jul19 180511 64.88 64.88 64.88 64.88 -0.13 116 3,414 +26
Aug19 180511 64.32 64.32 64.32 64.32 -0.09 173 5,076 -104
Sep19 180511 63.79 63.79 63.79 63.79 -0.06 65 8,509 +0
Total Volume and Open Interest 267,962 663,904 -4,963
US Dollar Index(ICE)
Jun18 180511 92.605 92.710 92.235 92.410 -0.105 26,452 34,652 -465
Sep18 180511 92.090 92.180 91.785 91.965 -0.105 249 1,662 +57
Dec18 180511 91.700 91.750 91.340 91.520 -0.095 13 594 +10
Total Volume and Open Interest 26,715 36,926 -398
Australian Dollar(CME)
Jun18 180511 75.34 75.67 75.22 75.44 +0.07 114,067 159,970 +3,065
Sep18 180511 75.35 75.69 75.34 75.50 +0.07 75 1,254 +44
Dec18 180511 75.58 75.58 75.58 75.58 +0.07 6 421 -3
Total Volume and Open Interest 115,496 163,126 +2,902
British Pound(CME)
Jun18 180511 135.39 136.17 135.22 135.67 +0.26 105,644 180,529 -1,955
Sep18 180511 136.10 136.75 135.91 136.26 +0.25 122 2,833 +46
Dec18 180511 136.69 137.35 136.53 136.89 +0.25 7 515 +1
Total Volume and Open Interest 107,866 186,938 -1,864
Canadian Dollar(CME)
Jun18 180511 78.37 78.61 78.17 78.25 -0.19 93,828 120,211 -617
Sep18 180511 78.53 78.75 78.39 78.40 -0.19 568 4,059 +369
Dec18 180511 78.74 78.75 78.52 78.52 -0.20 173 3,914 +28
Mar19 180511 78.98 78.98 78.64 78.64 -0.20 4 104 -1
Total Volume and Open Interest 95,318 128,558 -319
Japanese Yen(CME)
Jun18 180511 91.58 91.82 91.47 91.70 +0.06 113,344 153,184 -2,087
Sep18 180511 92.09 92.40 92.09 92.30 +0.06 142 1,283 +23
Dec18 180511 92.95 92.97 92.95 92.95 +0.06 111 652 +104
Total Volume and Open Interest 114,008 155,611 -1,965
Swiss Franc(CME)
Jun18 180511 99.96 100.52 99.88 100.18 +0.12 22,068 99,207 +1,525
Sep18 180511 100.79 101.31 100.70 100.99 +0.12 49 169 +6
Dec18 180511 101.86 102.12 101.71 101.86 +0.10 0 41 +0
Total Volume and Open Interest 22,117 99,431 +1,531
EuroFX(CME)
Jun18 180511 119.46 119.97 119.21 119.73 +0.16 261,003 491,203 -6,120
Sep18 180511 120.34 120.79 120.14 120.57 +0.15 699 6,239 +21
Dec18 180511 121.22 121.68 121.08 121.48 +0.16 156 3,634 -39
Total Volume and Open Interest 268,351 510,412 -4,720
Mexican Peso(CME)
May18 180511 515.38 515.38 515.38 515.38 -4.63      
Jun18 180511 516.63 519.00 511.25 512.75 -4.50 59,734 191,076 -7,204
Total Volume and Open Interest 60,089 192,663 -7,093
Brazilian Real(CME)
Jun18 180511 282.20 282.60 276.30 277.30 -4.30 3,102 39,420 +254
Jul18 180511 277.50 281.50 275.65 276.50 -4.30 23 246 +18
Aug18 180511 275.75 275.75 275.75 275.75 -4.20      
Sep18 180511 275.00 275.00 275.00 275.00 -4.25      
Total Volume and Open Interest 3,125 39,719 +272
30-Year T-Bonds(CBOT)
Jun18 180511 143~100 143~210 142~290 143~040 -0~020 245,468 843,437 +64
Sep18 180511 142~130 142~260 142~030 142~090 -0~020 1,023 15,220 +420
Dec18 180511 141~180 141~180 141~180 141~180 -0~020 0 4 +0
Total Volume and Open Interest 246,491 858,661 +484
10-Year T-Notes(CBOT)
Jun18 180511 119~135 119~170 119~100 119~130 +0~005 1,146,875 3,713,852 -3,232
Sep18 180511 119~020 119~055 118~315 119~025 +0~010 11,214 40,628 +5,076
Dec18 180511 118~305 118~305 118~305 118~305 +0~010 0 4 +0
Total Volume and Open Interest 1,158,089 3,754,484 +1,844
5-Year T-Notes(CBOT)
Jun18 180511 113~096 113~112 113~080 113~092 +0~002 708,154 3,618,682 -7,098
Sep18 180511 113~000 113~014 112~306 112~316 +0~002 98,567 141,158 +74,939
Dec18 180511 112~122 112~122 112~122 112~122 +0~002      
Total Volume and Open Interest 806,721 3,759,840 +67,841
2 Year T-Notes(CBOT)
Jun18 180511 105~302 105~306 105~296 105~300 +0~002 232,506 2,054,010 +2,715
Sep18 180511 105~234 105~236 105~230 105~232 +0~004 1,750 36,232 +103
Dec18 180511 105~132 105~132 105~132 105~132 +0~004      
Total Volume and Open Interest 234,256 2,090,242 +2,818
Eurodollars(CME)
Jun18 180511 97.645 97.690 97.640 97.685 +0.045 348,718 1,662,502 +1,656
Sep18 180511 97.510 97.545 97.505 97.540 +0.040 208,906 1,528,038 +1,732
Dec18 180511 97.335 97.370 97.335 97.360 +0.030 223,230 2,021,361 -22,121
Mar19 180511 97.220 97.240 97.215 97.235 +0.025 149,809 1,484,590 +2,992
Jun19 180511 97.115 97.135 97.110 97.130 +0.025 164,130 1,407,491 +5,918
Sep19 180511 97.050 97.070 97.045 97.065 +0.025 123,166 917,984 -557
Dec19 180511 96.985 97.010 96.985 97.005 +0.025 231,611 1,983,517 +6,329
Mar20 180511 96.960 96.985 96.955 96.975 +0.020 119,230 1,003,991 -5,614
Jun20 180511 96.950 96.970 96.940 96.960 +0.020 94,837 986,504 -6,010
Sep20 180511 96.940 96.960 96.935 96.955 +0.020 106,906 712,657 +7,055
Dec20 180511 96.925 96.945 96.915 96.935 +0.020 98,048 781,218 +6,011
Mar21 180511 96.925 96.945 96.920 96.940 +0.020 69,137 392,198 +3,608
Jun21 180511 96.925 96.945 96.920 96.940 +0.020 42,779 288,499 +1,371
Sep21 180511 96.925 96.945 96.915 96.935 +0.020 41,105 197,421 +5,293
Dec21 180511 96.910 96.930 96.905 96.920 +0.015 26,678 304,488 +510
Mar22 180511 96.905 96.930 96.905 96.920 +0.015 24,468 138,564 +3,355
Jun22 180511 96.905 96.920 96.900 96.915 +0.015 19,390 102,023 -1,209
Sep22 180511 96.895 96.915 96.890 96.910 +0.015 32,349 65,791 -10,621
Total Volume and Open Interest 2,228,385 16,551,247 +1,371
Ultra T-Bond(CBOT)
Jun18 180511 156~26 157~12 156~14 156~23 +0~04 111,121 980,396 +181
Sep18 180511 156~06 156~20 155~24 156~00 +0~04 1,437 31,849 +265
Dec18 180511 156~00 156~00 156~00 156~00 +0~04      
Total Volume and Open Interest 112,558 1,012,245 +446
Ultra 10-Yr T-Note(CBOT)
Jun18 180511 127~165 127~225 127~110 127~150 +0~005 109,162 537,780 -952
Sep18 180511 126~255 126~280 126~180 126~210 +0~005 0 4 +0
Dec18 180511 126~210 126~210 126~210 126~210 +0~005      
Total Volume and Open Interest 109,162 537,784 -952
30 Day Federal Funds(CBOT)
May18 180511 98.298 98.300 98.298 98.300 +0.003 15,378 210,514 +3,016
Jun18 180511 98.160 98.160 98.155 98.160 unch 2,835 155,729 -24
Jul18 180511 98.055 98.060 98.055 98.060 +0.005 12,952 325,292 -3,951
Aug18 180511 98.045 98.045 98.040 98.045 +0.005 4,174 198,241 +791
Sep18 180511 98.020 98.025 98.015 98.020 unch 4,232 98,474 +1,315
Oct18 180511 97.855 97.860 97.855 97.860 +0.005 12,826 238,598 +3,290
Total Volume and Open Interest 101,477 2,169,617 +10,659
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 180511 163.84 164.30 163.56 163.68 -0.30 47,189 265,637 -5,137
Sep18 180511 169.74 169.74 169.18 169.18 -0.36 834 18,347 -49
Dec18 180511 169.18 169.18 169.18 169.18 -0.36      
Total Volume and Open Interest 48,023 283,984 -5,186
Euro-Bund(EUREX)
Jun18 180511 158.92 159.16 158.79 158.85 -0.22 585,280 2,085,208 -9,952
Sep18 180511 158.74 158.93 158.63 158.66 -0.22 15,726 116,879 +12,243
Dec18 180511 156.20 156.20 156.20 156.20 -0.22 0 6 +5
Total Volume and Open Interest 601,006 2,202,093 +2,296
Euro-Bobl(EUREX)
Jun18 180511 131.11 131.18 131.04 131.05 -0.11 340,606 1,688,903 +3,045
Sep18 180511 130.58 130.58 130.46 130.47 -0.11 5,958 72,949 +9,508
Dec18 180511 130.47 130.47 130.47 130.47 -0.11      
Total Volume and Open Interest 346,564 1,761,852 +12,553
Euro-Schatz(EUREX)
Jun18 180511 111.92 111.93 111.90 111.91 -0.02 283,522 2,143,338 +111,133
Sep18 180511 111.78 111.78 111.78 111.78 -0.02 4,975 22,801 +10,892
Dec18 180511 111.78 111.78 111.78 111.78 -0.02      
Total Volume and Open Interest 288,497 2,166,139 +122,025
3-Mth Euribor(EUREX)
Jun18 180511 100.320 100.320 100.320 100.320 unch 0 6,115 +0
Sep18 180511 100.310 100.310 100.310 100.310 unch 0 4,121 +0
Dec18 180511 100.295 100.300 100.295 100.300 unch 106 13,374 +0
Total Volume and Open Interest 156 36,517 +20
Long Gilt(LIFFE)
Jun18 180511 122~11 122~13 122~01 122~03 -0~08 227,353 790,083 -14,595
Sep18 180511 121~05 121~05 121~05 121~05 -0~08 15 7,933 +1
Total Volume and Open Interest 227,368 798,016 -14,594
3-Mth Short Sterling(LIFFE)
Jun18 180511 99.31 99.32 99.30 99.31 +0.00 161,013 593,573 -62,324
Sep18 180511 99.21 99.22 99.19 99.21 unch 151,475 473,390 +35,676
Dec18 180511 99.12 99.13 99.10 99.12 unch 171,797 534,034 +9,901
Mar19 180511 99.03 99.04 99.02 99.04 unch 112,386 346,382 -3,061
Jun19 180511 98.95 98.96 98.93 98.95 -0.01 98,898 379,371 -1,798
Sep19 180511 98.87 98.87 98.85 98.87 -0.01 89,109 184,384 +5,925
Total Volume and Open Interest 1,185,179 3,698,617 -8,079
3-Mth Euribor(LIFFE)
Jun18 180511 100.320 100.325 100.315 100.320 +0.005 181,977 636,169 +98,972
Sep18 180511 100.310 100.315 100.305 100.310 +0.005 98,569 564,434 +10,167
Dec18 180511 100.300 100.300 100.295 100.295 unch 73,587 565,711 +10,117
Total Volume and Open Interest 885,396 5,255,371 +128,019
3-Mth Aus T-Bills(SFE)
Jun18 180511 98.07 98.10 98.07 98.10 +0.02 23,686 145,359 -4,729
Sep18 180511 98.08 98.09 98.07 98.09 +0.01 43,960 251,588 +8,417
Dec18 180511 98.03 98.04 98.02 98.04 +0.01 25,066 202,283 -1,279
Mar19 180511 97.95 97.97 97.94 97.97 +0.02 29,388 148,565 +1,869
Jun19 180511 97.86 97.88 97.85 97.88 +0.01 13,337 106,430 -189
Sep19 180511 97.77 97.80 97.77 97.79 +0.01 7,449 108,615 -2,545
Dec19 180511 97.69 97.71 97.69 97.71 +0.01 7,189 86,411 +176
Mar20 180511 97.62 97.64 97.62 97.64 +0.01 4,138 43,780 +638
Jun20 180511 97.56 97.57 97.56 97.57 +0.01 138 4,173 -26
Sep20 180511 97.50 97.50 97.50 97.50 -0.01 0 3,602 +0
Total Volume and Open Interest 154,351 1,103,127 +2,332
10-Year Aus T-Bonds(SFE)
Jun18 180511 97.21 97.24 97.19 97.21 unch 155,899 1,105,493 -5,585
Sep18 180511 97.21 97.21 97.21 97.21 unch 0 362 +0
Total Volume and Open Interest 155,899 1,105,855 -5,585
3-Year Aus T-Bonds(SFE)
Jun18 180511 97.79 97.81 97.79 97.80 +0.01 165,522 1,043,305 +11,793
Sep18 180511 97.80 97.80 97.80 97.80 +0.01      
Total Volume and Open Interest 165,522 1,043,305 +11,793
Gold(CMX)
Jun18 180511 1321.8 1326.3 1317.0 1320.7 -1.6 384,042 273,166 -9,719
Aug18 180511 1327.9 1332.4 1323.8 1327.0 -1.6 39,310 135,311 +13,360
Oct18 180511 1333.4 1338.2 1331.0 1333.2 -1.6 997 9,557 +367
Dec18 180511 1340.7 1345.0 1336.7 1339.7 -1.6 4,537 61,308 -216
Feb19 180511 1349.9 1351.2 1346.0 1346.1 -1.6 733 3,424 +15
Apr19 180511 1356.8 1356.9 1352.4 1352.4 -1.6 110 3,208 -9
Jun19 180511 1363.5 1363.5 1359.1 1359.1 -1.6 107 3,414 -1
Aug19 180511 1365.6 1365.6 1365.6 1365.6 -1.7 3 91 -1
Oct19 180511 1372.4 1372.4 1372.4 1372.4 -1.7 6 32 +1
Dec19 180511 1379.1 1379.1 1379.1 1379.1 -1.7 150 3,777 +132
Feb20 180511 1385.7 1385.7 1385.7 1385.7 -1.7      
Total Volume and Open Interest 430,414 495,151 +3,753
Silver(CMX)
May18 180511 1672.5 1672.5 1667.6 1667.6 -0.4 152 448 -5
Jul18 180511 1676.0 1686.5 1667.0 1675.2 -0.7 73,200 139,250 -1,709
Sep18 180511 1682.5 1695.5 1677.0 1684.2 -0.7 2,485 22,931 +575
Dec18 180511 1696.5 1709.5 1692.0 1698.3 -0.5 1,456 28,674 +217
Mar19 180511 1715.5 1723.0 1705.0 1711.9 -0.5 170 931 +8
May19 180511 1721.9 1721.9 1721.9 1721.9 -0.5 0 130 +0
Jul19 180511 1731.2 1731.2 1731.2 1731.2 -0.6 0 597 +0
Total Volume and Open Interest 77,733 194,936 -929
Platinum(NYMEX)
Jul18 180511 928.2 930.7 922.2 925.9 +0.8 13,871 73,397 -1,183
Oct18 180511 930.4 935.0 927.8 930.9 +0.9 179 5,757 +53
Jan19 180511 936.9 940.7 936.7 936.7 +1.4 4 79 -2
Apr19 180511 943.3 943.3 943.3 943.3 +1.4 2 0 -1
Total Volume and Open Interest 14,076 79,298 -1,113
Palladium(NYMEX)
Jun18 180511 994.10 1003.70 982.90 985.20 -8.70 2,958 15,212 -417
Sep18 180511 990.30 999.50 980.50 982.00 -8.70 882 7,158 +632
Dec18 180511 976.00 976.00 976.00 976.00 -8.50 0 288 +0
Total Volume and Open Interest 3,840 22,666 +215
Copper(CMX)
May18 180511 309.15 310.45 309.15 309.50 +0.25 510 2,320 -392
Jul18 180511 310.95 312.65 310.15 311.15 +0.15 82,867 138,771 -978
Sep18 180511 313.00 314.70 312.30 313.30 +0.15 9,655 39,311 +810
Dec18 180511 315.80 317.30 315.00 315.90 +0.15 7,465 36,390 -201
Mar19 180511 318.10 319.75 317.50 318.40 +0.15 4,823 13,251 +689
Total Volume and Open Interest 106,557 253,619 -215
E-mini DJIA Index(CBOT)
Jun18 180511 24677 24847 24675 24823 +131 191,821 99,486 -863
Sep18 180511 24700 24858 24700 24837 +131 189 2,425 +46
Dec18 180511 24861 24861 24861 24861 +142 8 367 +5
Mar19 180511 24886 24886 24886 24886 +121 0 11 +0
Total Volume and Open Interest 192,018 102,289 -812
S & P 500(CME)
Jun18 180511 2718.30 2732.00 2717.00 2729.40 +10.70 1,400 81,406 -203
Sep18 180511 2733.60 2733.60 2733.60 2733.60 +10.80 0 16,707 +0
Dec18 180511 2737.80 2737.80 2737.80 2737.80 +10.60 0 300 +0
Mar19 180511 2743.80 2743.80 2743.80 2743.80 +10.60      
Total Volume and Open Interest 1,400 98,413 -203
S & P 500 E-Mini(CME)
Jun18 180511 2716.25 2732.50 2716.25 2729.50 +10.75 1,251,722 2,852,929 +10,402
Sep18 180511 2721.25 2736.50 2721.00 2733.50 +10.75 2,776 99,363 -3,211
Dec18 180511 2729.75 2740.25 2725.25 2737.75 +10.50 154 42,309 +114
Mar19 180511 2742.00 2744.00 2732.25 2743.75 +10.50 2 6,153 +4,045
Total Volume and Open Interest 1,254,654 3,000,754 +11,350
NASDAQ 100 E-Mini(CME)
Jun18 180511 6949.50 6979.50 6928.25 6960.00 -5.00 316,609 226,321 +2,258
Sep18 180511 6982.50 7002.50 6954.50 6985.00 -5.00 249 10,843 +8
Dec18 180511 7022.00 7025.00 6995.00 7009.75 -8.00 16 142 +5
Total Volume and Open Interest 316,874 237,313 +2,271
S&P Midcap 400(CME) e-Mini
Jun18 180511 1937.20 1945.90 1933.90 1939.30 +1.60 10,823 75,994 -664
Sep18 180511 1945.00 1949.60 1940.30 1945.00 +1.60 1 4 +0
Dec18 180511 1948.90 1948.90 1948.90 1948.90 +1.30      
Total Volume and Open Interest 10,824 75,998 -664
Volatility Index(CBOE)
May18 180511 14.20 14.32 13.65 13.68 -0.50 86,542 88,750 -7,431
Jun18 180511 15.12 15.20 14.65 14.70 -0.38 82,365 155,704 +11,113
Jul18 180511 15.67 15.70 15.22 15.25 -0.38 25,163 49,823 +3,927
Aug18 180511 16.06 16.07 15.66 15.68 -0.34 8,827 31,962 +837
Total Volume and Open Interest 214,288 402,620 +10,401
S & P 600(CME)
Jun18 180511 987.20 987.20 987.20 987.20 +1.30      
Sep18 180511 987.90 987.90 987.90 987.90 +1.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180511 1605.50 1610.60 1599.70 1609.10 +4.00 4,557 10,180 -234
Total Volume and Open Interest 4,557 10,180 -234
Nikkei 225(CME)
Jun18 180511 22535 22785 22515 22715 +195 7,942 45,214 +42
Sep18 180511 22675 22775 22675 22705 +195 3 36 +2
Total Volume and Open Interest 7,945 45,250 +44
Nikkei 225(SGX)
Jun18 180511 22490 22780 22475 22710 +230 70,735 155,675 +3,365
Sep18 180511 22480 22670 22480 22670 +230 50 681 -50
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 180511 22515 22775 22505 22705 +190 29,487 67,256 +338
Sep18 180511 22620 22700 22620 22650 +190 0 12 +0
Dec18 180511 22450 22450 22450 22450 +185      
Total Volume and Open Interest 29,487 67,268 +338
Nikkei 225(CME) e-Mini Yen
Jun18 180511 22730 22760 22690 22700 +190 0 28 +0
Sep18 180511 22650 22650 22650 22650 +190      
Dec18 180511 22450 22450 22450 22450 +190      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180511 5533.5 5541.5 5500.0 5538.5 +15.0 50,291 326,983 -12,010
Jun18 180511 5472.0 5480.0 5458.0 5477.5 +15.0 117 34,189 -77
Jul18 180511 5469.5 5469.5 5469.5 5469.5 +15.0      
Total Volume and Open Interest 50,408 389,709 -12,087
Hang Seng Index(HKFE)
May18 180511 30680 31143 30626 31094 +415 226,974 114,252 +3,140
Jun18 180511 30538 31034 30538 30987 +419 423 11,245 -7
Total Volume and Open Interest 227,448 133,283 +3,126
DAX(EUREX)
Jun18 180511 13055.0 13055.0 12963.5 13002.5 -22.0 73,336 129,302 -142
Sep18 180511 13012.5 13017.0 12950.0 12987.5 -22.0 85 3,675 +4
Dec18 180511 13025.0 13025.0 12968.5 12974.5 -22.0 176 350 -44
Total Volume and Open Interest 73,597 133,327 -182
Mini-DAX(EUREX)
Jun18 180511 13050.0 13050.0 12963.0 13002.5 -22.0 22,380 14,733 +68
Sep18 180511 13031.0 13031.0 12958.0 12987.5 -22.0 58 713 +2
Dec18 180511 12976.0 12976.0 12974.5 12974.5 -22.0 32 35 +4
Total Volume and Open Interest 22,470 15,481 +74
DJ EuroSTOXX 50(EUREX)
Jun18 180511 3539 3540 3520 3530 +2 761,172 3,693,056 -9,187
Sep18 180511 3525 3525 3512 3519 +2 37 273,485 +18,389
Dec18 180511 3498 3503 3496 3503 +2 1 24,695 +810
Total Volume and Open Interest 761,210 3,991,236 +10,012
Swiss Market Index(EUREX)
Jun18 180511 9012 9015 8953 8984 +41 34,467 259,586 -2,747
Sep18 180511 8968 8968 8943 8954 +41 12 601 +4
Dec18 180511 8914 8937 8914 8937 +41 0 104 +0
Total Volume and Open Interest 34,479 260,291 -2,743
FT-SE 100(EURONEXT)
Jun18 180511 7689.50 7706.00 7667.00 7704.00 +22.50 167,289 630,463 +3,807
Sep18 180511 7610.00 7635.00 7610.00 7635.00 +22.50 1,458 7,408 +1,400
Dec18 180511 7597.50 7597.50 7597.50 7597.50 +21.50 0 1,373 +0
Total Volume and Open Interest 168,747 639,244 +5,207
SPI 200(SFE)
Jun18 180511 6100.0 6120.0 6091.0 6096.0 -1.0 47,489 310,570 +2,271
Sep18 180511 6048.0 6048.0 6037.0 6037.0 unch 34 2,772 +30
Dec18 180511 6028.0 6028.0 6028.0 6028.0 unch 0 3,182 +0
Total Volume and Open Interest 47,664 319,529 +2,410
FTSE MIB(ISE)
Jun18 180511 23725.00 23780.00 23575.00 23755.00 +136.00 28,166 65,604 +3,273
Sep18 180511 23590.00 23640.00 23450.00 23620.00 +141.00 64 96 +8
Dec18 180511 23483.00 23483.00 23483.00 23483.00 +141.00 0 7 +0
Total Volume and Open Interest 28,230 65,707 +3,281
KOSPI 200(KFE)
Jun18 180511 317.25 319.95 316.55 318.80 +1.80 252,191 231,559 +1,750
Sep18 180511 317.30 320.25 317.00 319.10 +2.15 339 16,602 +956
Dec18 180511 320.35 320.55 319.70 319.70 +2.20 22 40,168 -122
Total Volume and Open Interest 252,582 315,762 +2,608
GSCI(CME)
May18 180511 483.90 484.45 483.85 484.45 -3.00 2,364 5,688 -2,243
Jun18 180511 485.85 486.05 483.65 484.15 -2.70 2,364 9,586 +2,358
Jul18 180511 481.80 481.80 481.80 481.80 -2.70      
Total Volume and Open Interest 4,728 15,274 +115
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