Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May18 180514 1007.25 1013.50 1007.25 1013.00 +18.25 389 147 -297
Jul18 180514 1001.75 1026.00 1001.75 1017.75 +14.50 132,328 415,301 -1,263
Aug18 180514 1005.75 1029.00 1005.75 1021.00 +13.75 16,819 57,747 +1,601
Sep18 180514 1009.50 1027.75 1009.00 1020.75 +10.75 7,803 21,127 +62
Nov18 180514 1014.00 1030.00 1012.75 1023.25 +9.00 62,587 242,169 +3,541
Jan19 180514 1019.00 1034.25 1017.50 1027.75 +8.75 7,269 49,743 +609
Mar19 180514 1008.75 1019.75 1007.75 1013.00 +4.25 5,225 46,866 +1,096
May19 180514 1009.50 1018.25 1008.25 1011.75 +2.25 2,266 9,838 -150
Jul19 180514 1015.75 1023.75 1014.25 1017.75 +1.75 1,517 15,137 +259
Aug19 180514 1014.25 1016.25 1014.25 1014.25 +1.25 33 159 -4
Sep19 180514 997.25 997.25 997.25 997.25 +1.25 0 48 +0
Nov19 180514 983.75 991.25 983.50 984.75 +0.50 328 7,688 +41
Jan20 180514 989.25 989.25 989.25 989.25 +0.25 0 45 +0
Mar20 180514 984.25 984.25 984.25 984.25 +0.50 1 16 +1
Total Volume and Open Interest 236,565 866,160 +5,496
Soybean Meal(CBOT)
May18 180514 387.50 389.80 387.50 389.80 +7.10 98 193 -78
Jul18 180514 378.20 389.60 378.10 387.60 +9.00 61,751 239,373 -3,019
Aug18 180514 376.10 386.20 376.10 384.40 +7.60 14,802 51,892 +535
Sep18 180514 374.60 383.50 374.40 382.10 +6.70 9,459 36,871 -212
Oct18 180514 373.40 380.10 373.00 378.80 +5.80 5,964 30,745 -393
Dec18 180514 371.00 378.00 371.00 377.10 +5.40 25,128 103,003 +1,375
Jan19 180514 369.30 374.60 368.80 373.50 +4.20 3,635 19,410 +898
Mar19 180514 358.10 359.60 356.10 358.10 +1.90 1,557 18,299 +150
May19 180514 353.00 353.80 351.10 352.00 +0.80 599 9,714 -60
Jul19 180514 352.10 353.90 351.40 352.00 +0.60 473 5,150 +131
Total Volume and Open Interest 123,481 521,440 -680
Soybean Oil(CBOT)
May18 180514 31.14 31.14 31.09 31.12 -0.05 285 175 -239
Jul18 180514 31.33 31.48 31.15 31.25 -0.06 46,041 265,610 -2,308
Aug18 180514 31.45 31.59 31.28 31.35 -0.07 8,556 43,816 -852
Sep18 180514 31.59 31.72 31.42 31.49 -0.07 3,559 28,644 +530
Oct18 180514 31.72 31.84 31.56 31.62 -0.09 1,619 25,007 +218
Dec18 180514 32.07 32.17 31.87 31.95 -0.08 14,427 99,046 +1,931
Jan19 180514 32.29 32.44 32.14 32.20 -0.10 1,899 21,454 +266
Mar19 180514 32.59 32.75 32.47 32.50 -0.13 2,313 18,283 +652
May19 180514 32.82 33.04 32.77 32.81 -0.13 310 7,740 +216
Jul19 180514 33.16 33.32 33.05 33.09 -0.11 81 3,599 -2
Total Volume and Open Interest 79,118 518,263 +421
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180514 532.3 536.3 531.2 532.2 -0.1 6,672 102,720 +1,914
Nov18 180514 516.5 521.8 515.4 519.5 +1.3 2,278 87,672 -253
Jan19 180514 523.6 526.4 523.6 524.1 +1.3 442 9,929 +36
Mar19 180514 526.5 528.5 526.5 526.5 +0.8 25 1,734 +14
Total Volume and Open Interest 7,139 114,765 -85,961
Corn(CBOT)
May18 180514 388.50 389.00 387.50 389.00 -0.75 604 571 -555
Jul18 180514 396.25 397.50 394.25 396.50 unch 273,832 813,120 -5,804
Sep18 180514 404.75 406.00 402.75 404.75 -0.25 114,314 270,475 +9,264
Dec18 180514 414.00 415.50 412.25 414.25 -0.25 132,671 483,790 +5,577
Mar19 180514 422.75 424.00 421.00 423.00 -0.25 19,878 101,846 +355
May19 180514 427.75 428.75 426.00 428.00 unch 4,177 24,455 +315
Jul19 180514 431.75 432.50 430.25 432.00 unch 6,616 54,389 +475
Sep19 180514 410.50 412.75 410.25 411.00 -1.00 1,546 13,564 +308
Dec19 180514 415.00 417.50 414.75 415.50 -0.50 7,085 42,619 +1,100
Mar20 180514 424.00 424.00 424.00 424.00 -0.50 619 1,183 -113
Total Volume and Open Interest 561,363 1,807,638 +10,936
Wheat(CBOT)
May18 180514 479.25 480.50 479.25 480.50 -9.00 56 49 -5
Jul18 180514 499.00 499.00 490.25 491.25 -7.50 76,649 239,367 +175
Sep18 180514 515.00 515.00 507.50 508.00 -7.75 25,514 86,352 +2,464
Dec18 180514 537.00 537.00 530.00 530.25 -7.00 23,652 90,711 +675
Mar19 180514 553.25 553.50 548.00 548.50 -7.00 7,881 33,175 +1,814
May19 180514 563.00 563.00 558.25 559.00 -6.25 1,211 6,369 +104
Total Volume and Open Interest 139,322 476,070 +6,383
Wheat(KCBT)
May18 180514 496.75 496.75 496.75 496.75 -5.00 51 330 +0
Jul18 180514 517.75 518.25 509.00 509.75 -8.25 29,832 136,234 -702
Sep18 180514 536.50 536.50 528.25 528.50 -8.00 9,461 45,308 +309
Dec18 180514 562.00 562.00 554.00 554.25 -7.75 9,742 50,425 +342
Mar19 180514 579.50 579.50 571.50 571.50 -8.25 3,107 18,585 +71
May19 180514 587.25 588.00 581.25 581.25 -8.25 333 2,082 +43
Jul19 180514 591.75 593.00 587.50 587.50 -7.25 287 4,944 +16
Total Volume and Open Interest 52,844 258,906 +91
Wheat(MGE)
May18 180514 613.50 613.50 613.50 613.50 unch 0 1 +0
Jul18 180514 605.00 606.25 600.25 601.50 -3.50 3,076 30,267 -860
Sep18 180514 611.75 611.75 607.25 608.75 -3.00 813 11,472 +62
Dec18 180514 623.50 623.50 619.00 620.50 -3.00 954 8,224 -225
Mar19 180514 631.75 634.00 630.25 632.00 -3.00 200 2,274 +55
May19 180514 640.00 640.00 640.00 640.00 -2.50 0 270 -2
Total Volume and Open Interest 5,043 52,847 -970
Oats(CBOT)
May18 180514 229.00 229.00 229.00 229.00 +5.50 4 9 +4
Jul18 180514 232.75 239.75 231.50 239.25 +5.25 407 4,408 -32
Sep18 180514 239.00 245.50 239.00 245.50 +5.00 2 226 +0
Dec18 180514 250.50 256.00 249.75 255.75 +5.25 55 866 +19
Total Volume and Open Interest 468 5,541 -9
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180514 12.67 12.91 12.47 12.51 -0.15 594 6,029 -108
Sep18 180514 12.10 12.14 11.92 11.93 -0.13 16 2,610 +3
Nov18 180514 12.02 12.02 12.02 12.02 -0.13 0 56 +0
Total Volume and Open Interest 630 8,739 -90
Live Cattle(CME)
Jun18 180514 106.850 106.850 104.635 104.635 -3.000 50,265 92,762 -11,532
Aug18 180514 103.680 103.830 101.700 101.900 -2.530 41,478 136,004 +8,267
Oct18 180514 106.830 107.000 104.950 105.285 -2.195 13,714 63,759 +280
Dec18 180514 111.150 111.200 109.650 110.000 -1.800 7,839 38,297 +161
Feb19 180514 114.050 114.050 112.180 112.450 -2.150 3,311 15,865 +691
Apr19 180514 114.180 114.330 112.980 113.180 -1.855 587 4,979 +96
Total Volume and Open Interest 117,442 357,472 -1,969
Feeder Cattle(CME)
May18 180514 137.380 137.600 135.235 135.400 -3.035 1,001 4,022 -249
Aug18 180514 142.380 143.000 140.100 140.380 -3.520 6,391 24,609 +287
Sep18 180514 142.950 143.150 140.550 140.800 -3.185 1,834 5,101 -267
Oct18 180514 143.130 143.535 141.250 141.550 -2.935 1,289 5,072 +111
Nov18 180514 143.535 143.850 141.830 142.100 -2.835 512 3,369 +79
Jan19 180514 140.130 140.400 138.685 138.935 -2.565 105 2,323 +12
Mar19 180514 138.000 138.000 136.500 136.830 -2.205 35 257 +23
Total Volume and Open Interest 11,167 44,753 -4
Lean Hogs(CME)
May18 180514 65.450 65.550 65.200 65.250 -0.050 423 1,981 -48
Jun18 180514 75.535 76.500 75.350 76.150 +1.050 26,926 63,501 -6,550
Jul18 180514 77.385 78.785 77.200 78.730 +1.750 22,319 59,460 +4,577
Aug18 180514 77.180 78.430 77.080 78.385 +1.435 10,325 34,240 +1,150
Oct18 180514 63.600 64.475 63.235 64.430 +1.080 8,674 51,793 +799
Dec18 180514 58.900 59.535 58.700 59.450 +0.850 2,966 19,827 +704
Feb19 180514 63.580 64.050 63.380 63.880 +0.480 1,578 7,538 +558
Apr19 180514 67.725 68.150 67.700 68.080 +0.545 190 3,146 +52
Total Volume and Open Interest 73,421 241,848 +1,254
Class III Milk(CME)
May18 180514 15.25 15.26 15.20 15.24 +0.01 55 3,964 -25
Jun18 180514 15.92 16.12 15.90 16.09 +0.23 290 3,836 +47
Jul18 180514 16.14 16.30 16.14 16.27 +0.21 144 2,946 +60
Aug18 180514 16.47 16.64 16.47 16.59 +0.21 50 2,051 +22
Sep18 180514 16.70 16.84 16.70 16.84 +0.19 77 2,284 +22
Oct18 180514 16.77 16.82 16.77 16.80 +0.17 43 2,070 +13
Nov18 180514 16.58 16.72 16.58 16.68 +0.18 47 1,901 +21
Dec18 180514 16.45 16.60 16.45 16.59 +0.19 63 1,802 +14
Jan19 180514 16.17 16.27 16.17 16.27 +0.12 37 359 +10
Feb19 180514 16.10 16.20 16.10 16.20 +0.13 31 270 +16
Mar19 180514 16.10 16.17 16.10 16.13 +0.09 0 106 +0
Apr19 180514 16.02 16.08 16.02 16.05 +0.12 2 89 +2
May19 180514 16.10 16.12 16.10 16.10 +0.14 0 60 +0
Total Volume and Open Interest 841 22,050 +201
Cocoa(ICE)
May18 180514 2775 2782 2775 2775 -26 0 37 -8
Jul18 180514 2806 2849 2762 2779 -26 15,134 131,596 -1,520
Sep18 180514 2824 2866 2784 2800 -24 8,984 53,810 -1,008
Dec18 180514 2823 2866 2790 2805 -22 5,885 51,927 +772
Mar19 180514 2822 2855 2781 2796 -20 2,551 36,796 +797
May19 180514 2803 2817 2789 2789 -19 231 12,041 -25
Jul19 180514 2806 2812 2785 2785 -19 154 5,152 -36
Total Volume and Open Interest 33,263 302,753 -1,200
Coffee "C"(ICE)
May18 180514 113.65 113.65 113.65 113.65 -1.60 0 3 -8
Jul18 180514 119.05 119.25 117.20 117.60 -1.80 21,648 126,977 +1,435
Sep18 180514 121.40 121.50 119.55 119.90 -1.80 10,401 50,346 +2,980
Dec18 180514 124.95 125.00 123.00 123.45 -1.75 4,093 35,196 +181
Mar19 180514 128.55 128.55 126.65 127.00 -1.75 2,057 13,546 +440
May19 180514 130.80 130.85 129.00 129.30 -1.75 377 9,000 -14
Total Volume and Open Interest 38,791 244,244 +5,059
Orange Juice(ICE)
Jul18 180514 169.05 171.50 168.25 171.35 +2.00 1,270 11,210 +411
Sep18 180514 169.50 171.35 168.90 171.25 +1.80 129 1,554 +58
Nov18 180514 170.00 171.35 170.00 171.35 +1.70 52 1,193 +20
Jan19 180514 170.00 171.50 170.00 171.50 +1.60 6 154 +6
Mar19 180514 171.25 171.25 171.25 171.25 +1.75 0 35 +0
May19 180514 171.55 171.55 171.55 171.55 +1.75 0 8 +0
Total Volume and Open Interest 1,457 14,154 +481
Sugar #11(ICE)
Jul18 180514 11.22 11.28 11.16 11.26 +0.04 55,398 491,292 -3,442
Oct18 180514 11.60 11.65 11.52 11.64 +0.04 33,260 241,882 +9,471
Mar19 180514 12.64 12.64 12.52 12.64 -0.01 14,919 158,401 +924
May19 180514 12.88 12.88 12.77 12.88 -0.01 6,023 44,033 -875
Jul19 180514 13.04 13.04 12.95 13.04 -0.02 3,002 29,913 +782
Oct19 180514 13.26 13.27 13.20 13.26 -0.04 987 30,210 -152
Mar20 180514 13.86 13.88 13.81 13.83 -0.08 182 8,474 +51
May20 180514 13.87 13.88 13.84 13.86 -0.06 26 2,137 -8
Total Volume and Open Interest 113,799 1,009,031 +6,751
London Cocoa(LCE)
May18 180514 1848 1853 1809 1822 -33 1,642 21,743 -866
Jul18 180514 1945 1957 1908 1927 -19 5,631 73,789 -328
Sep18 180514 1987 1998 1948 1968 -21 1,891 52,333 +268
Dec18 180514 1983 1995 1947 1967 -19 1,580 57,741 -21
Mar19 180514 1965 1983 1935 1954 -17 1,264 45,784 -157
May19 180514 1956 1977 1935 1946 -18 160 15,105 +119
Jul19 180514 1962 1974 1931 1943 -17 612 9,484 +439
Total Volume and Open Interest 12,826 285,126 -513
London Sugar(LCE)
Aug18 180514 320.80 322.10 320.10 321.10 +0.40 3,455 51,769 -103
Oct18 180514 316.40 317.10 315.40 316.60 +0.90 1,206 23,020 +7
Dec18 180514 324.40 324.70 323.10 324.50 +0.70 1,019 11,279 +324
Mar19 180514 330.50 331.10 329.20 331.10 +1.20 448 6,415 +250
May19 180514 335.30 335.90 334.30 335.90 +1.10 260 2,967 +114
Total Volume and Open Interest 6,548 99,048 +585
Cotton(ICE)
Jul18 180514 84.70 84.90 83.50 83.70 -0.92 21,069 138,728 -2,331
Oct18 180514 81.28 81.28 80.88 81.20 -0.82 0 37 +0
Dec18 180514 80.06 80.36 79.70 79.86 -0.38 11,620 116,172 +1,281
Mar19 180514 80.04 80.10 79.58 79.65 -0.41 1,555 18,580 +167
May19 180514 80.13 80.25 79.82 79.88 -0.32 365 2,029 +139
Jul19 180514 79.95 80.25 79.75 79.99 -0.18 167 1,758 +62
Total Volume and Open Interest 34,953 285,724 -595
Lumber(CME)
May18 180514 610.5 659.0 610.4 651.0 +44.0 61 261 -19
Jul18 180514 607.1 612.7 606.0 612.7 +10.0 508 5,343 +71
Sep18 180514 587.7 595.7 587.7 595.7 +10.0 117 854 +15
Nov18 180514 554.6 563.7 554.6 563.7 +10.0 65 298 +17
Total Volume and Open Interest 790 6,978 +106
Crude Oil(NYM)
Jun18 180514 70.54 71.26 70.26 70.96 +0.26 749,808 333,342 -36,042
Jul18 180514 70.50 71.24 70.24 70.99 +0.31 231,764 424,376 +35,146
Aug18 180514 70.30 71.03 70.03 70.81 +0.34 75,286 191,096 +904
Sep18 180514 69.89 70.65 69.68 70.45 +0.36 56,386 228,398 -2,024
Oct18 180514 69.51 70.18 69.25 70.04 +0.38 30,462 139,071 +3,237
Nov18 180514 69.13 69.78 68.86 69.63 +0.39 21,122 101,335 +1,677
Dec18 180514 68.73 69.37 68.40 69.21 +0.40 77,883 310,102 +6,453
Jan19 180514 68.28 68.86 67.99 68.75 +0.38 18,420 117,891 +3,271
Feb19 180514 67.83 68.28 67.43 68.19 +0.37 10,167 60,845 +1,315
Mar19 180514 66.86 67.68 66.86 67.58 +0.37 10,795 77,265 +495
Apr19 180514 66.38 67.09 66.33 66.98 +0.37 4,122 36,075 +452
May19 180514 65.87 66.46 65.76 66.39 +0.36 2,165 31,053 +203
Jun19 180514 65.39 65.93 65.09 65.83 +0.36 18,734 145,598 -110
Jul19 180514 65.24 65.24 65.24 65.24 +0.36 1,351 28,748 -193
Aug19 180514 64.67 64.67 64.67 64.67 +0.35 1,417 26,753 +259
Sep19 180514 64.14 64.14 64.14 64.14 +0.35 2,925 38,763 +231
Total Volume and Open Interest 1,345,300 2,694,428 +18,172
e-miNY Crude Oil(NYM)
Jun18 180514 70.550 71.250 70.250 70.950 +0.250 16,468 2,817 -372
Jul18 180514 70.525 71.225 70.250 71.000 +0.325 623 739 -6
Aug18 180514 70.375 71.000 70.075 70.800 +0.325 79 176 +3
Sep18 180514 69.800 70.450 69.750 70.450 +0.350 21 65 -6
Oct18 180514 69.400 70.050 69.300 70.050 +0.400 4 23 +4
Nov18 180514 69.000 69.625 68.850 69.625 +0.375 5 103 -2
Dec18 180514 68.625 69.250 68.600 69.200 +0.400 12 206 +0
Jan19 180514 68.750 68.750 68.750 68.750 +0.375 1 103 -1
Feb19 180514 68.200 68.200 68.200 68.200 +0.375 0 51 +0
Mar19 180514 66.900 67.575 66.850 67.575 +0.375 1 28 +0
Total Volume and Open Interest 17,215 4,395 -379
NY Harbor ULSD(NYM)
Jun18 180514 222.22 225.47 220.97 224.96 +2.76 80,709 99,792 -3,599
Jul18 180514 221.38 224.73 220.29 224.12 +2.58 56,777 111,761 +4,795
Aug18 180514 221.38 224.38 220.19 223.78 +2.35 28,358 38,786 +427
Sep18 180514 221.19 224.36 220.33 223.74 +2.17 17,913 36,267 +1
Oct18 180514 220.94 224.29 220.32 223.67 +2.10 7,298 22,241 +976
Nov18 180514 220.94 224.18 220.23 223.57 +2.08 5,737 17,676 -460
Dec18 180514 220.67 223.94 219.98 223.33 +2.06 13,852 51,461 +170
Jan19 180514 220.59 223.91 220.00 223.31 +2.03 1,725 11,843 -300
Feb19 180514 220.12 223.35 219.52 222.75 +1.97 454 4,254 -59
Mar19 180514 219.82 222.11 218.34 221.51 +1.93 529 4,324 -28
Apr19 180514 218.12 220.39 216.80 219.79 +1.97 377 3,004 +28
May19 180514 217.78 218.98 217.78 218.75 +1.98 345 1,269 -49
Jun19 180514 215.97 218.40 214.74 217.91 +1.92 870 13,790 +132
Jul19 180514 217.23 217.57 217.23 217.57 +1.84 4 549 -1
Total Volume and Open Interest 215,088 425,451 +2,060
RBOB Gasoline(NYM)
Jun18 180514 218.52 220.53 216.76 220.02 +1.14 83,226 124,659 -3,673
Jul18 180514 217.95 220.38 216.55 219.95 +1.39 65,541 118,164 +6,447
Aug18 180514 216.92 219.53 215.67 219.11 +1.55 28,953 43,122 +1,353
Sep18 180514 215.16 217.74 213.77 217.27 +1.69 24,224 52,565 -251
Oct18 180514 202.44 204.88 201.00 204.40 +1.77 10,086 37,686 +535
Nov18 180514 197.55 201.15 197.14 200.63 +1.86 6,998 26,526 -54
Dec18 180514 195.42 198.38 194.36 197.86 +1.92 12,438 32,943 +348
Jan19 180514 195.08 197.32 193.32 196.82 +1.92 3,615 17,910 +489
Feb19 180514 195.22 197.16 193.25 196.69 +1.88 1,147 4,912 +325
Mar19 180514 195.90 197.83 194.01 197.38 +1.80 818 4,071 +104
Total Volume and Open Interest 238,832 475,070 +6,164
e-miNY RBOB Gasoline(NYM)
Jun18 180514 220.02 220.02 220.02 220.02 +1.14 0 1 +0
Jul18 180514 219.95 219.95 219.95 219.95 +1.39      
Aug18 180514 219.11 219.11 219.11 219.11 +1.55      
Sep18 180514 217.27 217.27 217.27 217.27 +1.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180514 2.825 2.847 2.798 2.842 +0.036 242,955 177,395 -7,774
Jul18 180514 2.841 2.862 2.817 2.859 +0.034 120,722 254,868 +10,477
Aug18 180514 2.846 2.872 2.827 2.869 +0.033 36,849 71,852 +3,093
Sep18 180514 2.833 2.853 2.812 2.851 +0.030 34,852 147,892 +810
Oct18 180514 2.840 2.861 2.822 2.859 +0.028 38,171 138,613 +4,505
Nov18 180514 2.881 2.899 2.867 2.897 +0.025 23,335 79,499 +2,731
Dec18 180514 2.986 3.000 2.972 2.997 +0.022 14,073 76,601 +2,622
Jan19 180514 3.065 3.081 3.052 3.077 +0.020 19,741 98,544 +4,149
Feb19 180514 3.021 3.042 3.017 3.038 +0.020 8,611 47,001 +1,873
Mar19 180514 2.915 2.930 2.906 2.926 +0.020 16,841 92,490 +2,192
Apr19 180514 2.578 2.585 2.566 2.581 +0.013 11,788 90,475 +261
May19 180514 2.546 2.552 2.533 2.547 +0.011 1,783 42,279 -154
Jun19 180514 2.566 2.581 2.566 2.578 +0.011 876 18,013 +88
Jul19 180514 2.600 2.615 2.600 2.611 +0.011 697 17,178 +298
Aug19 180514 2.610 2.620 2.604 2.615 +0.010 456 15,313 +33
Sep19 180514 2.595 2.603 2.590 2.600 +0.011 1,064 16,554 +19
Total Volume and Open Interest 577,276 1,489,136 +25,231
Brent Crude Oil(ICE)
Jul18 180514 77.05 78.53 76.55 78.23 +1.11 314,193 465,255 -29,019
Aug18 180514 76.94 78.30 76.35 77.99 +1.05 208,356 419,993 +2,759
Sep18 180514 76.47 77.81 75.97 77.52 +0.98 125,640 247,593 +9,684
Oct18 180514 76.02 77.28 75.52 77.00 +0.92 65,040 154,666 -10,119
Nov18 180514 75.58 76.77 75.09 76.51 +0.89 36,480 146,406 +4,107
Dec18 180514 75.12 76.27 74.63 76.01 +0.86 109,918 319,923 +9,904
Jan19 180514 74.53 75.74 74.20 75.53 +0.82 13,786 71,985 +1,248
Feb19 180514 74.16 75.16 73.73 75.02 +0.78 14,479 52,461 +2,433
Mar19 180514 73.45 74.71 73.29 74.53 +0.76 16,882 48,453 -1,220
Apr19 180514 73.44 74.07 73.32 74.06 +0.75 10,135 28,301 +6,438
May19 180514 73.55 73.55 73.55 73.55 +0.73 3,667 23,944 -467
Jun19 180514 72.23 73.20 71.84 73.05 +0.73 27,494 106,861 +1,879
Jul19 180514 72.60 72.60 72.60 72.60 +0.72 1,245 28,195 +528
Aug19 180514 72.13 72.13 72.13 72.13 +0.71 994 22,533 -8
Total Volume and Open Interest 1,008,986 2,605,857 +4,052
Gas Oil(ICE)
Jun18 180514 675.50 685.75 672.50 681.00 +3.50 143,284 210,045 +3,824
Jul18 180514 673.50 683.25 670.25 678.50 +2.75 109,488 158,578 +7,207
Aug18 180514 672.50 681.75 669.00 677.00 +2.50 34,503 78,976 +10,345
Sep18 180514 671.50 680.25 668.25 676.00 +2.25 20,022 69,782 +2,029
Oct18 180514 669.00 680.00 668.25 675.50 +2.25 14,629 67,263 +4,493
Nov18 180514 667.50 677.00 665.25 672.50 +2.25 5,367 25,114 +824
Dec18 180514 664.50 673.75 661.50 669.25 +2.25 31,211 103,563 +4,131
Jan19 180514 662.25 671.00 659.50 667.25 +2.25 1,769 27,501 +58
Feb19 180514 658.00 669.25 658.00 665.50 +2.25 1,072 22,192 -17
Mar19 180514 658.25 667.50 658.00 663.50 +2.25 1,552 19,591 +466
Total Volume and Open Interest 378,649 991,616 +19,027
Ethanol(CBOT)
Jun18 180514 1.459 1.482 1.458 1.478 +0.019 184 784 -32
Jul18 180514 1.470 1.495 1.470 1.491 +0.017 161 671 +22
Aug18 180514 1.497 1.502 1.497 1.502 +0.017 26 39 -24
Sep18 180514 1.510 1.519 1.510 1.519 +0.017 14 291 +11
Oct18 180514 1.514 1.514 1.514 1.514 +0.017 0 83 +0
Nov18 180514 1.504 1.504 1.504 1.504 +0.017 0 16 +0
Dec18 180514 1.496 1.496 1.496 1.496 +0.017 0 39 +0
Jan19 180514 1.501 1.501 1.501 1.501 +0.017      
Total Volume and Open Interest 385 1,923 -23
WTI Crude Oil(ICE)
Jun18 180514 70.45 71.25 70.27 70.96 +0.26 50,999 88,764 -1,004
Jul18 180514 70.48 71.24 70.27 70.99 +0.31 60,649 87,273 +4,784
Aug18 180514 70.33 71.04 70.06 70.81 +0.34 31,189 49,889 +2,729
Sep18 180514 69.90 70.66 69.68 70.45 +0.36 18,638 58,568 +1,449
Oct18 180514 69.64 70.20 69.26 70.04 +0.38 8,334 20,039 +178
Nov18 180514 69.20 69.76 68.84 69.63 +0.39 3,712 19,553 +187
Dec18 180514 68.78 69.35 68.43 69.21 +0.40 19,621 123,938 +125
Jan19 180514 68.14 68.86 68.00 68.75 +0.38 4,754 12,737 +668
Feb19 180514 67.59 68.26 67.57 68.19 +0.37 1,546 13,371 +532
Mar19 180514 67.58 67.58 67.58 67.58 +0.37 1,128 12,482 -203
Apr19 180514 66.98 66.98 66.98 66.98 +0.37 605 3,607 -179
May19 180514 66.39 66.39 66.39 66.39 +0.36 469 6,092 +321
Jun19 180514 65.68 65.88 65.63 65.83 +0.36 3,847 44,974 +378
Jul19 180514 65.24 65.24 65.24 65.24 +0.36 42 3,410 -4
Aug19 180514 64.67 64.67 64.67 64.67 +0.35 22 5,059 -17
Sep19 180514 64.14 64.14 64.14 64.14 +0.35 77 8,529 +20
Total Volume and Open Interest 216,939 677,041 +13,137
US Dollar Index(ICE)
Jun18 180514 92.425 92.550 92.115 92.463 +0.052 34,751 34,961 +309
Sep18 180514 91.900 92.110 91.670 92.007 +0.043 314 1,704 +42
Dec18 180514 91.425 91.563 91.250 91.563 +0.043 35 613 +19
Total Volume and Open Interest 35,100 37,296 +370
Australian Dollar(CME)
Jun18 180514 75.43 75.65 75.25 75.27 -0.17 125,951 164,459 +4,489
Sep18 180514 75.57 75.68 75.32 75.33 -0.17 82 1,262 +8
Dec18 180514 75.41 75.61 75.41 75.41 -0.17 1 421 +0
Total Volume and Open Interest 126,903 167,799 +4,673
British Pound(CME)
Jun18 180514 135.66 136.28 135.60 135.85 +0.18 221,143 186,002 +5,473
Sep18 180514 136.25 136.85 136.25 136.44 +0.18 357 2,840 +7
Dec18 180514 137.03 137.08 137.03 137.07 +0.18 6 515 +0
Total Volume and Open Interest 223,524 192,216 +5,278
Canadian Dollar(CME)
Jun18 180514 78.25 78.48 78.08 78.18 -0.07 101,179 120,476 +265
Sep18 180514 78.45 78.61 78.24 78.32 -0.08 222 3,937 -122
Dec18 180514 78.56 78.72 78.44 78.44 -0.08 10 3,917 +3
Mar19 180514 78.56 78.70 78.56 78.56 -0.08 2 103 -1
Total Volume and Open Interest 102,054 128,680 +122
Japanese Yen(CME)
Jun18 180514 91.66 91.77 91.37 91.38 -0.32 132,720 150,437 -2,747
Sep18 180514 92.30 92.34 91.97 91.97 -0.33 343 1,480 +197
Dec18 180514 92.87 92.87 92.62 92.62 -0.33 2 652 +0
Total Volume and Open Interest 133,420 152,970 -2,641
Swiss Franc(CME)
Jun18 180514 100.25 100.69 100.18 100.26 +0.08 24,122 101,069 +1,862
Sep18 180514 101.05 101.48 101.01 101.07 +0.08 19 169 +0
Dec18 180514 101.93 102.15 101.93 101.93 +0.07 0 41 +0
Total Volume and Open Interest 24,141 101,293 +1,862
EuroFX(CME)
Jun18 180514 119.78 120.25 119.54 119.72 -0.01 332,089 492,027 +824
Sep18 180514 120.58 121.08 120.39 120.56 -0.01 2,144 6,436 +197
Dec18 180514 121.64 121.94 121.38 121.45 -0.03 58 3,635 +1
Total Volume and Open Interest 344,694 516,528 +6,116
Mexican Peso(CME)
May18 180514 513.63 513.63 513.63 513.63 -1.75      
Jun18 180514 512.75 515.25 506.50 508.00 -4.75 86,167 187,641 -3,435
Total Volume and Open Interest 86,813 189,211 -3,452
Brazilian Real(CME)
Jun18 180514 278.00 279.35 274.25 275.70 -1.60 3,971 39,681 +261
Jul18 180514 277.35 278.40 273.60 274.95 -1.55 30 260 +14
Aug18 180514 274.25 274.25 274.25 274.25 -1.50      
Sep18 180514 273.55 273.55 273.55 273.55 -1.45 8 8 +8
Total Volume and Open Interest 4,009 40,002 +283
30-Year T-Bonds(CBOT)
Jun18 180514 143~030 143~110 142~180 142~240 -0~120 331,232 854,256 +10,819
Sep18 180514 142~090 142~150 141~240 141~290 -0~120 1,422 15,656 +436
Dec18 180514 141~060 141~060 141~060 141~060 -0~120 0 4 +0
Total Volume and Open Interest 332,654 869,916 +11,255
10-Year T-Notes(CBOT)
Jun18 180514 119~120 119~155 119~045 119~080 -0~050 1,424,795 3,707,066 -6,786
Sep18 180514 119~010 119~045 118~255 118~290 -0~055 12,160 45,427 +4,799
Dec18 180514 118~250 118~250 118~250 118~250 -0~055 0 4 +0
Total Volume and Open Interest 1,436,955 3,752,497 -1,987
5-Year T-Notes(CBOT)
Jun18 180514 113~090 113~106 113~056 113~076 -0~014 879,971 3,596,570 -22,112
Sep18 180514 113~000 113~010 112~282 112~302 -0~014 55,362 178,330 +37,172
Dec18 180514 112~106 112~106 112~106 112~106 -0~014      
Total Volume and Open Interest 935,333 3,774,900 +15,060
2 Year T-Notes(CBOT)
Jun18 180514 105~300 105~306 105~292 105~296 -0~002 343,043 2,051,352 -2,658
Sep18 180514 105~234 105~240 105~226 105~230 -0~002 4,675 39,957 +3,725
Dec18 180514 105~130 105~130 105~130 105~130 -0~002      
Total Volume and Open Interest 347,718 2,091,309 +1,067
Eurodollars(CME)
Jun18 180514 97.685 97.723 97.683 97.710 +0.025 213,365 1,655,066 -7,436
Sep18 180514 97.540 97.575 97.535 97.550 +0.010 229,079 1,525,429 -2,609
Dec18 180514 97.360 97.390 97.355 97.370 +0.010 287,563 2,013,681 -7,680
Mar19 180514 97.235 97.260 97.230 97.240 +0.005 196,767 1,484,905 +315
Jun19 180514 97.130 97.155 97.125 97.135 +0.005 185,359 1,408,271 +780
Sep19 180514 97.060 97.080 97.055 97.065 unch 175,715 925,056 +7,072
Dec19 180514 97.000 97.020 96.990 97.005 unch 271,726 1,992,940 +9,423
Mar20 180514 96.970 96.990 96.965 96.975 unch 157,418 1,000,092 -3,899
Jun20 180514 96.960 96.970 96.945 96.960 unch 106,896 981,898 -4,606
Sep20 180514 96.950 96.965 96.935 96.950 -0.005 104,606 714,997 +2,340
Dec20 180514 96.930 96.945 96.915 96.930 -0.005 92,588 772,776 -8,442
Mar21 180514 96.935 96.950 96.915 96.930 -0.010 76,773 393,245 +1,047
Jun21 180514 96.930 96.950 96.910 96.925 -0.015 49,410 285,369 -3,130
Sep21 180514 96.930 96.945 96.905 96.920 -0.015 40,720 197,854 +433
Dec21 180514 96.920 96.930 96.895 96.905 -0.015 48,172 301,486 -3,002
Mar22 180514 96.910 96.930 96.895 96.900 -0.020 34,566 139,105 +541
Jun22 180514 96.905 96.925 96.885 96.895 -0.020 28,409 102,139 +116
Sep22 180514 96.900 96.920 96.880 96.890 -0.020 34,001 68,484 +2,693
Total Volume and Open Interest 2,450,519 16,539,255 -11,992
Ultra T-Bond(CBOT)
Jun18 180514 156~25 157~04 156~03 156~09 -0~14 161,430 987,930 +7,534
Sep18 180514 155~28 156~12 155~13 155~18 -0~14 479 32,201 +352
Dec18 180514 155~18 155~18 155~18 155~18 -0~14      
Total Volume and Open Interest 161,909 1,020,131 +7,886
Ultra 10-Yr T-Note(CBOT)
Jun18 180514 127~145 127~190 127~025 127~065 -0~085 134,073 545,192 +7,412
Sep18 180514 126~175 126~240 126~095 126~125 -0~085 324 298 +294
Dec18 180514 126~125 126~125 126~125 126~125 -0~085      
Total Volume and Open Interest 134,397 545,490 +7,706
30 Day Federal Funds(CBOT)
May18 180514 98.298 98.300 98.298 98.300 unch 27,606 214,018 +3,504
Jun18 180514 98.160 98.160 98.155 98.160 unch 10,224 156,434 +705
Jul18 180514 98.055 98.060 98.050 98.055 -0.005 14,339 321,715 -3,577
Aug18 180514 98.040 98.045 98.040 98.040 -0.005 12,392 202,739 +4,498
Sep18 180514 98.020 98.025 98.015 98.015 -0.005 7,685 99,023 +549
Oct18 180514 97.855 97.860 97.850 97.855 -0.005 25,365 244,233 +5,635
Total Volume and Open Interest 203,557 2,185,172 +15,555
Japanese Govt Bonds(SGX)
Jun18 180514 150.85 150.85 150.77 150.78 -0.04 1,079 19,336 +54
Sep18 180514 150.56 150.56 150.56 150.56 -0.26      
Dec18 180514 150.56 150.56 150.56 150.56 -0.26      
Total Volume and Open Interest 1,079 19,336 +54
Euro-Buxl(EUREX)
Jun18 180514 163.94 164.04 162.48 162.52 -1.16 36,017 266,724 +1,087
Sep18 180514 169.38 169.38 167.88 167.88 -1.30 181 19,920 +1,573
Dec18 180514 167.88 167.88 167.88 167.88 -1.30      
Total Volume and Open Interest 36,198 286,644 +2,660
Euro-Bund(EUREX)
Jun18 180514 158.98 159.01 158.12 158.14 -0.71 572,673 2,045,234 -39,974
Sep18 180514 158.53 158.53 157.93 157.93 -0.73 27,762 117,417 +538
Dec18 180514 155.49 155.49 155.49 155.49 -0.71 5 6 +0
Total Volume and Open Interest 600,440 2,162,657 -39,436
Euro-Bobl(EUREX)
Jun18 180514 131.09 131.11 130.76 130.78 -0.27 361,952 1,670,086 -18,817
Sep18 180514 130.33 130.33 130.19 130.19 -0.28 11,868 77,899 +4,950
Dec18 180514 130.19 130.19 130.19 130.19 -0.28      
Total Volume and Open Interest 373,820 1,747,985 -13,867
Euro-Schatz(EUREX)
Jun18 180514 111.92 111.93 111.86 111.86 -0.05 468,867 2,069,159 -74,179
Sep18 180514 111.75 111.75 111.73 111.73 -0.05 11,449 22,601 -200
Dec18 180514 111.73 111.73 111.73 111.73 -0.05      
Total Volume and Open Interest 480,316 2,091,760 -74,379
3-Mth Euribor(EUREX)
Jun18 180514 100.320 100.320 100.320 100.320 unch 0 6,115 +0
Sep18 180514 100.310 100.310 100.310 100.310 unch 0 4,019 -102
Dec18 180514 100.290 100.295 100.290 100.295 -0.005 1 13,374 +0
Total Volume and Open Interest 21 36,063 -454
Long Gilt(LIFFE)
Jun18 180514 122~04 122~05 121~21 121~25 -0~11 214,462 797,027 +6,944
Sep18 180514 120~29 120~29 120~27 120~27 -0~11 1,180 9,024 +1,091
Total Volume and Open Interest 215,642 806,051 +8,035
3-Mth Short Sterling(LIFFE)
Jun18 180514 99.31 99.32 99.31 99.31 -0.00 278,048 596,060 +2,487
Sep18 180514 99.21 99.22 99.20 99.20 -0.01 284,442 467,401 -5,989
Dec18 180514 99.13 99.13 99.11 99.11 -0.01 228,583 519,696 -14,338
Mar19 180514 99.03 99.04 99.01 99.02 -0.02 148,457 357,212 +10,830
Jun19 180514 98.94 98.96 98.92 98.93 -0.02 149,668 399,286 +19,915
Sep19 180514 98.86 98.87 98.84 98.85 -0.02 104,167 172,574 -11,810
Total Volume and Open Interest 1,750,846 3,724,045 +25,428
3-Mth Euribor(LIFFE)
Jun18 180514 100.320 100.325 100.315 100.315 -0.005 166,971 629,179 -6,990
Sep18 180514 100.310 100.315 100.305 100.305 -0.005 220,858 531,460 -32,974
Dec18 180514 100.300 100.300 100.290 100.290 -0.005 116,010 577,199 +11,488
Total Volume and Open Interest 1,116,726 5,247,582 -7,789
3-Mth Aus T-Bills(SFE)
Jun18 180514 98.09 98.12 98.09 98.12 +0.02 19,253 137,439 -7,920
Sep18 180514 98.09 98.12 98.08 98.11 +0.02 16,469 252,353 +765
Dec18 180514 98.04 98.07 98.03 98.06 +0.02 19,481 198,481 -3,802
Mar19 180514 97.96 97.99 97.96 97.99 +0.02 7,292 148,172 -393
Jun19 180514 97.87 97.90 97.87 97.90 +0.02 10,716 103,941 -2,489
Sep19 180514 97.79 97.82 97.78 97.81 +0.02 4,994 107,277 -1,338
Dec19 180514 97.71 97.73 97.70 97.73 +0.02 7,058 84,338 -2,073
Mar20 180514 97.63 97.66 97.63 97.66 +0.02 2,548 44,238 +458
Jun20 180514 97.58 97.59 97.58 97.59 +0.02 4 4,177 +4
Sep20 180514 97.52 97.53 97.52 97.53 +0.03 7 3,602 +0
Total Volume and Open Interest 87,829 1,086,332 -16,795
10-Year Aus T-Bonds(SFE)
Jun18 180514 97.21 97.22 97.19 97.22 +0.01 113,369 1,101,323 -4,170
Sep18 180514 97.21 97.21 97.21 97.21 unch 0 362 +0
Total Volume and Open Interest 113,369 1,101,685 -4,170
3-Year Aus T-Bonds(SFE)
Jun18 180514 97.80 97.82 97.79 97.81 +0.01 144,088 1,052,370 +9,065
Sep18 180514 97.81 97.81 97.81 97.81 +0.01      
Total Volume and Open Interest 144,088 1,052,370 +9,065
Gold(CMX)
Jun18 180514 1318.3 1322.4 1312.8 1318.2 -2.5 373,535 271,142 -2,024
Aug18 180514 1324.5 1328.7 1319.0 1324.3 -2.7 20,631 147,506 +12,195
Oct18 180514 1330.7 1333.5 1325.1 1330.6 -2.6 247 9,584 +27
Dec18 180514 1337.2 1341.1 1331.8 1337.1 -2.6 3,353 62,004 +696
Feb19 180514 1344.3 1344.6 1343.2 1343.4 -2.7 788 3,705 +281
Apr19 180514 1352.1 1352.8 1345.6 1349.8 -2.6 46 3,207 -1
Jun19 180514 1359.8 1359.8 1356.4 1356.4 -2.7 50 3,374 -40
Aug19 180514 1362.9 1362.9 1362.9 1362.9 -2.7 0 91 +0
Oct19 180514 1369.7 1369.7 1369.7 1369.7 -2.7 0 32 +0
Dec19 180514 1376.6 1376.6 1376.6 1376.6 -2.5 285 3,975 +198
Feb20 180514 1383.2 1383.2 1383.2 1383.2 -2.5      
Total Volume and Open Interest 399,059 506,316 +11,165
Silver(CMX)
May18 180514 1665.0 1665.0 1655.0 1657.0 -10.6 36 326 -122
Jul18 180514 1670.0 1676.0 1651.5 1664.5 -10.7 86,181 140,897 +1,647
Sep18 180514 1679.5 1684.5 1661.0 1673.3 -10.9 2,597 24,144 +1,213
Dec18 180514 1694.0 1697.5 1675.0 1687.1 -11.2 1,719 28,967 +293
Mar19 180514 1710.0 1711.5 1688.5 1700.6 -11.3 448 1,270 +339
May19 180514 1710.6 1710.6 1710.6 1710.6 -11.3 0 130 +0
Jul19 180514 1719.9 1719.9 1719.9 1719.9 -11.3 12 602 +5
Total Volume and Open Interest 91,311 198,275 +3,339
Platinum(NYMEX)
Jul18 180514 923.5 928.8 910.9 914.9 -11.0 16,672 73,713 +316
Oct18 180514 930.5 932.7 916.0 919.9 -11.0 401 5,969 +212
Jan19 180514 935.3 935.3 924.0 925.9 -10.8 16 82 +3
Apr19 180514 932.5 932.5 932.5 932.5 -10.8      
Total Volume and Open Interest 17,089 79,809 +511
Palladium(NYMEX)
Jun18 180514 985.90 997.40 983.40 995.70 +10.50 4,534 15,461 +249
Sep18 180514 982.40 994.20 982.40 992.40 +10.40 566 7,491 +333
Dec18 180514 986.40 986.40 986.40 986.40 +10.40 0 288 +0
Total Volume and Open Interest 5,100 23,248 +582
Copper(CMX)
May18 180514 307.50 308.60 307.05 307.85 -1.65 761 2,155 -165
Jul18 180514 311.10 313.10 307.65 309.30 -1.85 113,508 139,752 +981
Sep18 180514 313.25 315.10 309.75 311.40 -1.90 16,566 44,045 +4,734
Dec18 180514 316.30 317.65 312.35 314.00 -1.90 6,534 35,155 -1,235
Mar19 180514 319.55 319.65 315.45 316.45 -1.95 2,645 14,090 +839
Total Volume and Open Interest 141,753 258,839 +5,220
E-mini DJIA Index(CBOT)
Jun18 180514 24811 24971 24811 24886 +63 155,974 99,011 -475
Sep18 180514 24860 24972 24853 24899 +62 291 2,464 +39
Dec18 180514 24888 24967 24888 24927 +66 23 383 +16
Mar19 180514 24944 24944 24944 24944 +58 0 11 +0
Total Volume and Open Interest 156,288 101,869 -420
S & P 500(CME)
Jun18 180514 2733.50 2741.00 2724.50 2730.90 +1.50 2,965 80,829 -577
Sep18 180514 2735.20 2744.60 2730.60 2735.20 +1.60 12 16,719 +12
Dec18 180514 2739.20 2748.80 2734.80 2739.20 +1.40 0 300 +0
Mar19 180514 2743.20 2754.80 2740.80 2743.20 -0.60      
Total Volume and Open Interest 2,977 97,848 -565
S & P 500 E-Mini(CME)
Jun18 180514 2727.25 2741.25 2724.25 2731.00 +1.50 1,173,629 2,867,496 +14,567
Sep18 180514 2733.00 2745.25 2728.75 2735.25 +1.75 7,860 98,897 -466
Dec18 180514 2742.25 2749.00 2733.00 2739.25 +1.50 156 42,370 +61
Mar19 180514 2743.25 2753.00 2739.75 2743.25 -0.50 4,091 4,960 -1,193
Total Volume and Open Interest 1,185,736 3,013,723 +12,969
NASDAQ 100 E-Mini(CME)
Jun18 180514 6958.25 7013.50 6955.50 6974.00 +14.00 292,974 229,003 +2,682
Sep18 180514 6990.00 7038.00 6982.00 6999.00 +14.00 484 10,744 -99
Dec18 180514 7019.25 7059.00 7016.75 7023.25 +13.50 19 154 +12
Total Volume and Open Interest 293,477 239,908 +2,595
S&P Midcap 400(CME) e-Mini
Jun18 180514 1939.40 1948.10 1932.80 1936.10 -3.20 10,368 75,643 -351
Sep18 180514 1941.30 1951.90 1939.20 1941.30 -3.70 0 4 +0
Dec18 180514 1945.10 1945.10 1945.10 1945.10 -3.80      
Total Volume and Open Interest 10,368 75,647 -351
Volatility Index(CBOE)
May18 180514 13.65 13.65 13.05 13.38 -0.30 84,778 76,043 -12,707
Jun18 180514 14.65 14.70 14.20 14.48 -0.22 84,756 165,890 +10,186
Jul18 180514 15.35 15.35 14.80 14.98 -0.27 23,702 53,021 +3,198
Aug18 180514 15.80 15.80 15.25 15.38 -0.30 11,657 33,119 +1,157
Total Volume and Open Interest 219,299 404,843 +2,223
S & P 600(CME)
Jun18 180514 982.70 982.70 982.70 982.70 -4.50      
Sep18 180514 983.40 983.40 983.40 983.40 -4.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180514 1608.10 1616.20 1598.50 1604.00 -5.10 3,011 10,189 +9
Total Volume and Open Interest 3,011 10,189 +9
Nikkei 225(CME)
Jun18 180514 22745 22900 22730 22890 +175 6,834 44,997 -217
Sep18 180514 22870 22885 22855 22885 +180 3 37 +1
Total Volume and Open Interest 6,837 45,034 -216
Nikkei 225(SGX)
Jun18 180514 22700 22890 22670 22855 +145 59,796 154,114 -1,561
Sep18 180514 22655 22825 22655 22825 +155 100 781 +100
Dec18 180514 22675 22675 22675 22675 +380 0 3,461 +0
Total Volume and Open Interest 71,150 175,606 +3,352
Nikkei 225 Mini(JPX)
Jun18 180514 22715 22890 22670 22860 +360 658,833 392,823 -5,335
Sep18 180514 22665 22835 22625 22810 +360 10,164 11,782 +887
Dec18 180514 22545 22675 22455 22670 +380 246 3,082 +120
Total Volume and Open Interest 718,648 480,767 +11,788
Nikkei 225(JPX)
Jun18 180514 22710 22890 22670 22860 +360 48,013 314,496 +826
Sep18 180514 22660 22840 22630 22810 +360 603 10,636 +16
Dec18 180514 22500 22670 22480 22670 +380 5 47,256 +498
Total Volume and Open Interest 48,621 430,218 +1,990
Nikkei 225(CME) Yen
Jun18 180514 22720 22895 22720 22880 +175 26,375 65,430 -1,826
Sep18 180514 22815 22830 22795 22830 +180 2 14 +2
Dec18 180514 22620 22620 22620 22620 +170      
Total Volume and Open Interest 26,377 65,444 -1,824
Nikkei 225(CME) e-Mini Yen
Jun18 180514 22880 22880 22880 22880 +180 0 28 +0
Sep18 180514 22830 22830 22830 22830 +180      
Dec18 180514 22620 22620 22620 22620 +170      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180514 5543.5 5546.0 5522.5 5540.0 +1.5 54,229 334,245 +7,262
Jun18 180514 5495.5 5495.5 5461.5 5478.5 +1.0 639 34,644 +455
Jul18 180514 5470.0 5470.0 5470.0 5470.0 +0.5      
Total Volume and Open Interest 54,870 397,428 +7,719
Hang Seng Index(HKFE)
May18 180514 31083 31475 31037 31458 +364 201,509 117,556 +3,304
Jun18 180514 30958 31360 30936 31352 +365 1,525 11,524 +279
Total Volume and Open Interest 203,236 136,930 +3,647
DAX(EUREX)
Jun18 180514 13033.5 13034.5 12926.0 12981.0 -21.5 74,324 127,888 -1,414
Sep18 180514 13005.5 13005.5 12919.0 12966.0 -21.5 90 3,673 -2
Dec18 180514 12974.0 12981.5 12908.0 12953.5 -21.0 66 362 +12
Total Volume and Open Interest 74,480 131,923 -1,404
Mini-DAX(EUREX)
Jun18 180514 13026.0 13035.0 12926.0 12981.0 -21.5 24,605 14,491 -242
Sep18 180514 12990.0 12991.0 12921.0 12966.0 -21.5 45 701 -12
Dec18 180514 12951.0 12953.5 12900.0 12953.5 -21.0 6 35 +0
Total Volume and Open Interest 24,656 15,227 -254
DJ EuroSTOXX 50(EUREX)
Jun18 180514 3538 3538 3517 3530 unch 752,819 3,704,298 +11,242
Sep18 180514 3522 3522 3508 3519 unch 20,070 273,514 +29
Dec18 180514 3506 3506 3498 3503 unch 6 24,695 +0
Total Volume and Open Interest 772,895 4,002,507 +11,271
Swiss Market Index(EUREX)
Jun18 180514 9000 9014 8966 8985 +1 35,007 257,858 -1,728
Sep18 180514 8949 8974 8949 8955 +1 19 591 -10
Dec18 180514 8929 8938 8929 8938 +1 4 114 +10
Total Volume and Open Interest 35,030 258,563 -1,728
FT-SE 100(EURONEXT)
Jun18 180514 7707.00 7707.00 7663.00 7686.00 -18.00 134,367 626,892 -3,571
Sep18 180514 7626.00 7626.00 7609.00 7617.50 -17.50 1,149 8,376 +968
Dec18 180514 7579.50 7579.50 7579.50 7579.50 -18.00 8 1,376 +3
Total Volume and Open Interest 135,524 636,644 -2,600
SPI 200(SFE)
Jun18 180514 6097.0 6127.0 6089.0 6122.0 +26.0 37,632 315,548 +4,978
Sep18 180514 6060.0 6062.0 6060.0 6062.0 +25.0 93 2,860 +88
Dec18 180514 6053.0 6053.0 6053.0 6053.0 +25.0 0 3,182 +0
Total Volume and Open Interest 37,740 324,610 +5,081
FTSE MIB(ISE)
Jun18 180514 23810.00 23830.00 23560.00 23817.00 +62.00 33,135 68,022 +2,418
Sep18 180514 23650.00 23680.00 23520.00 23680.00 +60.00 36 102 +6
Dec18 180514 23455.00 23545.00 23455.00 23545.00 +62.00 0 7 +0
Total Volume and Open Interest 33,171 68,131 +2,424
KOSPI 200(KFE)
Jun18 180514 319.20 319.75 317.50 318.00 -0.80 205,616 230,425 -1,134
Sep18 180514 319.35 320.00 317.90 318.30 -0.80 221 16,774 +172
Dec18 180514 320.30 320.30 318.45 319.15 -0.55 10 40,175 +7
Total Volume and Open Interest 205,878 314,801 -961
GSCI(CME)
May18 180514 486.80 487.65 485.95 487.30 +2.85 2,459 3,549 -2,139
Jun18 180514 485.80 487.55 483.95 487.20 +3.05 2,466 12,033 +2,447
Jul18 180514 484.85 484.85 484.85 484.85 +3.05      
Total Volume and Open Interest 4,925 15,582 +308
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