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 Tue May 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180515 1017.25 1025.25 1005.25 1018.75 +1.00 116,564 416,013 +712
Aug18 180515 1020.50 1028.50 1009.00 1022.00 +1.00 15,961 59,792 +2,045
Sep18 180515 1020.00 1028.25 1010.25 1022.75 +2.00 6,592 21,496 +369
Nov18 180515 1022.50 1031.00 1013.25 1024.75 +1.50 54,584 241,872 -297
Jan19 180515 1027.50 1035.25 1018.00 1028.50 +0.75 6,466 50,743 +1,000
Mar19 180515 1011.75 1020.50 1004.25 1013.50 +0.50 3,829 46,530 -336
May19 180515 1012.00 1018.25 1003.25 1012.00 +0.25 2,143 10,303 +465
Jul19 180515 1015.75 1024.00 1009.50 1017.50 -0.25 1,592 15,502 +365
Aug19 180515 1020.00 1020.00 1011.00 1014.25 unch 0 159 +0
Sep19 180515 997.25 997.25 997.25 997.25 unch 0 48 +0
Nov19 180515 983.00 990.00 978.00 983.75 -1.00 519 7,793 +105
Jan20 180515 988.50 988.50 988.50 988.50 -0.75 22 54 +9
Mar20 180515 984.50 984.50 984.50 984.50 +0.25 6 20 +4
May20 180515 984.75 984.75 984.75 984.75 unch 0 1 +0
Total Volume and Open Interest 208,388 870,538 +4,378
Soybean Meal(CBOT)
Jul18 180515 386.70 390.90 378.60 382.30 -5.30 56,173 234,171 -5,202
Aug18 180515 383.60 387.70 376.40 380.10 -4.30 13,188 52,657 +765
Sep18 180515 383.40 385.20 374.60 378.40 -3.70 5,711 36,841 -30
Oct18 180515 380.50 382.20 372.00 375.80 -3.00 3,129 30,814 +69
Dec18 180515 376.10 380.60 370.60 374.40 -2.70 21,276 103,451 +448
Jan19 180515 372.80 376.80 367.20 370.50 -3.00 3,878 20,634 +1,224
Mar19 180515 357.90 360.70 352.70 356.20 -1.90 2,141 18,980 +681
May19 180515 351.40 354.10 347.80 351.00 -1.00 800 9,805 +91
Jul19 180515 351.70 353.80 347.80 351.30 -0.70 1,970 6,138 +988
Aug19 180515 347.00 348.80 346.10 348.80 -0.60 303 718 +128
Total Volume and Open Interest 109,988 521,191 -249
Soybean Oil(CBOT)
Jul18 180515 31.34 31.36 31.01 31.12 -0.13 48,002 259,726 -5,884
Aug18 180515 31.43 31.47 31.13 31.23 -0.12 9,477 45,141 +1,325
Sep18 180515 31.57 31.59 31.27 31.36 -0.13 2,807 28,606 -38
Oct18 180515 31.64 31.74 31.40 31.50 -0.12 2,358 25,436 +429
Dec18 180515 32.02 32.06 31.73 31.84 -0.11 14,172 99,479 +433
Jan19 180515 32.28 32.31 31.98 32.09 -0.11 1,437 21,531 +77
Mar19 180515 32.58 32.59 32.30 32.39 -0.11 1,878 18,571 +288
May19 180515 32.82 32.90 32.59 32.69 -0.12 627 7,915 +175
Jul19 180515 32.99 33.20 32.90 32.99 -0.10 201 3,597 -2
Aug19 180515 33.10 33.10 33.03 33.10 -0.10 56 644 -7
Total Volume and Open Interest 81,365 514,961 -3,302
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180515 532.0 535.4 531.1 533.5 +1.3 6,051 102,703 -17
Nov18 180515 519.5 522.5 518.3 521.0 +1.5 2,278 88,136 +464
Jan19 180515 526.4 526.9 523.0 525.6 +1.5 456 10,120 +191
Mar19 180515 526.5 529.3 526.5 528.2 +1.7 12 1,736 +2
Total Volume and Open Interest 8,797 203,077 +88,312
Corn(CBOT)
Jul18 180515 396.25 402.50 396.00 402.25 +5.75 221,424 814,682 +1,562
Sep18 180515 404.50 410.75 404.25 410.50 +5.75 102,768 275,891 +5,416
Dec18 180515 414.00 419.50 413.75 419.25 +5.00 90,143 483,999 +209
Mar19 180515 422.50 427.50 422.50 427.25 +4.25 18,075 107,804 +5,958
May19 180515 428.00 431.75 427.50 431.75 +3.75 2,218 24,791 +336
Jul19 180515 432.25 435.50 431.25 435.50 +3.50 3,294 54,792 +403
Sep19 180515 413.50 413.50 410.00 411.75 +0.75 1,209 14,094 +530
Dec19 180515 415.50 418.00 414.75 416.50 +1.00 5,081 43,232 +613
Mar20 180515 425.50 426.00 424.75 424.75 +0.75 466 1,568 +385
May20 180515 428.50 428.50 428.50 428.50 +0.75 0 51 +0
Total Volume and Open Interest 445,201 1,822,826 +15,188
Wheat(CBOT)
Jul18 180515 490.50 496.25 486.25 493.50 +2.25 55,513 238,952 -415
Sep18 180515 507.50 512.75 502.75 509.75 +1.75 16,654 88,109 +1,757
Dec18 180515 530.00 534.50 525.00 531.50 +1.25 13,689 92,502 +1,791
Mar19 180515 548.25 552.50 543.25 549.25 +0.75 4,160 33,859 +684
May19 180515 563.00 563.00 553.25 559.00 unch 471 6,460 +91
Jul19 180515 565.00 566.50 557.50 562.50 -0.50 1,215 12,643 -69
Total Volume and Open Interest 92,115 479,872 +3,802
Wheat(KCBT)
Jul18 180515 505.75 514.75 502.50 509.75 unch 24,692 136,089 -145
Sep18 180515 525.50 533.50 521.25 528.50 unch 7,405 45,443 +135
Dec18 180515 552.00 558.50 547.00 554.75 +0.50 8,078 51,498 +1,073
Mar19 180515 569.75 575.75 564.50 572.50 +1.00 3,244 19,075 +490
May19 180515 583.25 585.25 574.50 582.50 +1.25 210 2,151 +69
Jul19 180515 585.50 592.25 581.00 588.50 +1.00 168 4,987 +43
Sep19 180515 592.00 599.50 590.50 597.50 +1.25 44 279 +6
Total Volume and Open Interest 44,588 260,296 +1,390
Wheat(MGE)
Jul18 180515 603.00 608.00 599.50 606.25 +4.75 2,757 30,157 -110
Sep18 180515 609.50 614.75 607.00 613.25 +4.50 1,061 11,600 +128
Dec18 180515 621.25 625.75 619.00 625.00 +4.50 487 8,258 +34
Mar19 180515 632.25 638.00 631.00 636.50 +4.50 135 2,245 -29
May19 180515 643.50 643.75 643.50 643.75 +3.75 8 274 +4
Jul19 180515 649.00 649.00 649.00 649.00 +3.50 0 195 +0
Total Volume and Open Interest 4,449 52,873 +26
Oats(CBOT)
Jul18 180515 236.00 241.00 236.00 240.25 +1.00 644 4,396 -12
Sep18 180515 246.00 247.75 246.00 246.50 +1.00 22 216 -10
Dec18 180515 256.50 257.75 255.00 256.75 +1.00 70 922 +56
Mar19 180515 261.00 261.00 261.00 261.00 +1.25 0 32 +0
Total Volume and Open Interest 739 5,573 +32
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180515 12.48 12.60 12.47 12.48 -0.02 648 5,697 -332
Sep18 180515 11.91 11.94 11.88 11.92 -0.01 98 2,637 +27
Nov18 180515 12.00 12.00 11.98 11.99 -0.03 3 58 +2
Total Volume and Open Interest 759 8,416 -323
Live Cattle(CME)
Jun18 180515 104.535 104.580 102.230 102.980 -1.655 46,681 81,118 -11,644
Aug18 180515 101.900 102.000 99.550 100.400 -1.500 39,935 145,083 +9,079
Oct18 180515 105.285 105.400 103.250 103.750 -1.535 13,907 63,883 +124
Dec18 180515 109.950 110.000 108.300 108.600 -1.400 7,327 38,786 +489
Feb19 180515 112.350 112.430 110.930 111.230 -1.220 1,955 16,204 +339
Apr19 180515 113.080 113.100 111.900 112.250 -0.930 311 5,104 +125
Total Volume and Open Interest 110,219 356,011 -1,461
Feeder Cattle(CME)
May18 180515 135.500 135.500 133.450 133.550 -1.850 632 3,888 -134
Aug18 180515 140.250 140.350 137.800 138.450 -1.930 5,211 24,907 +298
Sep18 180515 140.800 140.800 138.535 138.950 -1.850 2,062 5,092 -9
Oct18 180515 141.400 141.400 139.350 139.600 -1.950 1,266 5,269 +197
Nov18 180515 141.735 141.880 139.950 140.285 -1.815 297 3,395 +26
Jan19 180515 138.130 138.185 136.700 137.330 -1.605 74 2,337 +14
Mar19 180515 135.700 135.750 134.685 135.150 -1.680 6 258 +1
Total Volume and Open Interest 9,548 45,146 +393
Lean Hogs(CME)
Jun18 180515 76.230 76.300 74.080 74.730 -1.420 29,031 58,454 -5,047
Jul18 180515 78.830 78.850 76.580 77.700 -1.030 19,345 65,371 +5,911
Aug18 180515 78.230 78.535 76.330 77.450 -0.935 9,963 35,819 +1,579
Oct18 180515 64.430 64.500 62.830 63.250 -1.180 7,744 51,889 +96
Dec18 180515 59.450 59.600 57.900 58.050 -1.400 2,655 20,654 +827
Feb19 180515 63.880 63.985 62.400 62.535 -1.345 1,042 7,969 +431
Apr19 180515 68.035 68.135 66.680 66.850 -1.230 166 3,115 -31
May19 180515 72.000 72.000 71.700 72.000 -0.700 7 58 +5
Total Volume and Open Interest 70,666 245,342 +3,494
Class III Milk(CME)
May18 180515 15.24 15.27 15.24 15.25 +0.01 110 3,935 -29
Jun18 180515 16.06 16.14 16.06 16.12 +0.03 290 3,832 -4
Jul18 180515 16.24 16.37 16.24 16.36 +0.09 69 2,960 +14
Aug18 180515 16.64 16.71 16.58 16.69 +0.10 63 2,054 +3
Sep18 180515 16.84 16.95 16.84 16.94 +0.10 92 2,327 +43
Oct18 180515 16.86 16.96 16.86 16.95 +0.15 34 2,087 +17
Nov18 180515 16.75 16.86 16.75 16.81 +0.13 27 1,915 +14
Dec18 180515 16.62 16.73 16.62 16.73 +0.14 27 1,813 +11
Jan19 180515 16.29 16.36 16.29 16.36 +0.09 18 369 +10
Feb19 180515 16.22 16.30 16.22 16.30 +0.10 1 271 +1
Mar19 180515 16.16 16.25 16.16 16.25 +0.12 1 106 +0
Apr19 180515 16.14 16.15 16.11 16.11 +0.06 0 89 +0
May19 180515 16.15 16.20 16.15 16.15 +0.05 0 60 +0
Total Volume and Open Interest 732 22,130 +80
Cocoa(ICE)
May18 180515 2670 2670 2670 2670 -105 6 37 +0
Jul18 180515 2782 2785 2662 2674 -105 19,431 131,624 +28
Sep18 180515 2799 2804 2690 2702 -98 9,810 54,539 +729
Dec18 180515 2799 2807 2700 2712 -93 6,764 52,595 +668
Mar19 180515 2784 2793 2690 2704 -92 2,923 37,810 +1,014
May19 180515 2768 2768 2686 2696 -93 411 12,074 +33
Jul19 180515 2706 2706 2684 2693 -92 23 5,140 -12
Total Volume and Open Interest 39,683 305,050 +2,297
Coffee "C"(ICE)
May18 180515 114.75 114.75 112.90 112.90 -0.75 16 11 +8
Jul18 180515 117.70 117.95 116.35 116.95 -0.65 15,906 129,036 +2,059
Sep18 180515 119.90 120.25 118.70 119.25 -0.65 7,393 52,738 +2,392
Dec18 180515 123.50 123.80 122.25 122.80 -0.65 4,703 35,078 -118
Mar19 180515 127.25 127.25 125.75 126.30 -0.70 1,160 14,064 +518
May19 180515 129.50 129.60 128.10 128.60 -0.70 244 9,050 +50
Total Volume and Open Interest 29,587 249,088 +4,844
Orange Juice(ICE)
Jul18 180515 170.50 171.70 168.05 169.90 -1.45 927 11,437 +227
Sep18 180515 171.25 171.50 168.00 169.80 -1.45 187 1,642 +88
Nov18 180515 168.75 171.20 168.75 169.85 -1.50 70 1,211 +18
Jan19 180515 170.50 170.50 169.65 169.65 -1.85 10 164 +10
Mar19 180515 169.40 169.40 169.40 169.40 -1.85 1 35 +0
May19 180515 169.70 169.70 169.70 169.70 -1.85 0 8 +0
Total Volume and Open Interest 1,195 14,497 +343
Sugar #11(ICE)
Jul18 180515 11.24 11.54 11.22 11.52 +0.26 44,880 489,422 -1,870
Oct18 180515 11.63 11.87 11.59 11.85 +0.21 27,995 254,270 +12,388
Mar19 180515 12.61 12.74 12.52 12.73 +0.09 7,635 159,136 +735
May19 180515 12.87 12.94 12.75 12.93 +0.05 2,334 44,364 +331
Jul19 180515 12.99 13.09 12.90 13.06 +0.02 1,318 30,074 +161
Oct19 180515 13.22 13.30 13.11 13.26 unch 955 30,189 -21
Mar20 180515 13.80 13.89 13.67 13.87 +0.04 639 8,693 +219
May20 180515 13.84 13.89 13.70 13.89 +0.03 95 2,103 -34
Total Volume and Open Interest 85,856 1,020,944 +11,913
London Cocoa(LCE)
May18 180515 1819 1840 1809 1813 -9 6,687 20,817 -926
Jul18 180515 1923 1940 1867 1870 -57 8,068 74,488 +699
Sep18 180515 1962 1977 1910 1912 -56 4,691 51,811 -522
Dec18 180515 1966 1974 1912 1914 -53 3,433 57,842 +101
Mar19 180515 1953 1958 1900 1902 -52 2,955 46,156 +372
May19 180515 1947 1949 1895 1896 -50 814 15,606 +501
Jul19 180515 1945 1946 1894 1895 -48 23 9,494 +10
Total Volume and Open Interest 26,729 285,320 +194
London Sugar(LCE)
Aug18 180515 321.00 322.90 319.40 322.40 +1.30 2,907 52,056 +287
Oct18 180515 315.60 319.80 315.60 319.40 +2.80 1,071 23,022 +2
Dec18 180515 323.30 326.40 323.30 326.20 +1.70 636 11,571 +292
Mar19 180515 331.30 332.30 329.50 331.90 +0.80 190 6,491 +76
May19 180515 336.00 336.40 334.10 335.50 -0.40 96 2,966 -1
Total Volume and Open Interest 4,971 99,692 +644
Cotton(ICE)
Jul18 180515 84.11 84.39 83.36 83.76 +0.06 19,111 134,671 -4,057
Oct18 180515 81.34 81.34 81.34 81.34 +0.14 0 37 +0
Dec18 180515 79.89 80.35 79.63 80.11 +0.25 8,783 117,052 +880
Mar19 180515 79.76 80.13 79.47 79.91 +0.26 1,595 19,258 +678
May19 180515 79.78 80.34 79.70 80.13 +0.25 314 2,170 +141
Jul19 180515 79.83 80.45 79.81 80.25 +0.26 139 1,829 +71
Total Volume and Open Interest 30,069 283,507 -2,217
Lumber(CME)
May18 180515 654.5 655.0 613.7 613.7 -37.3 111 198 -63
Jul18 180515 618.8 627.7 606.2 619.0 +6.3 140 5,330 -13
Sep18 180515 600.7 610.7 592.0 604.6 +8.9 23 863 +9
Nov18 180515 566.2 576.7 558.0 569.1 +5.4 20 300 +2
Total Volume and Open Interest 327 6,931 -47
Crude Oil(NYM)
Jun18 180515 71.15 71.92 70.42 71.31 +0.35 634,145 291,830 -41,512
Jul18 180515 71.22 71.95 70.48 71.37 +0.38 222,408 448,791 +24,415
Aug18 180515 71.03 71.78 70.32 71.15 +0.34 78,141 202,364 +11,268
Sep18 180515 70.66 71.39 69.94 70.72 +0.27 62,394 227,150 -1,248
Oct18 180515 70.17 70.95 69.54 70.23 +0.19 39,563 142,724 +3,653
Nov18 180515 69.79 70.51 69.14 69.78 +0.15 23,739 104,548 +3,213
Dec18 180515 69.33 70.11 68.76 69.34 +0.13 86,935 316,120 +6,018
Jan19 180515 68.69 69.51 68.32 68.86 +0.11 27,855 118,029 +138
Feb19 180515 68.11 69.00 67.81 68.29 +0.10 9,248 61,871 +1,026
Mar19 180515 67.64 68.40 67.24 67.69 +0.11 9,662 77,126 -139
Apr19 180515 67.01 67.68 66.64 67.09 +0.11 1,778 36,542 +467
May19 180515 66.26 67.00 66.06 66.50 +0.11 1,405 31,212 +159
Jun19 180515 65.86 66.64 65.49 65.95 +0.12 17,202 144,482 -1,116
Jul19 180515 65.64 65.64 65.35 65.38 +0.14 1,256 29,006 +258
Aug19 180515 64.83 64.90 64.83 64.83 +0.16 1,230 26,819 +66
Sep19 180515 64.31 64.37 64.31 64.31 +0.17 1,946 39,057 +294
Total Volume and Open Interest 1,255,825 2,706,686 +12,258
e-miNY Crude Oil(NYM)
Jun18 180515 71.150 71.925 70.425 71.300 +0.350 13,219 2,812 -5
Jul18 180515 71.200 71.925 70.475 71.375 +0.375 465 774 +35
Aug18 180515 70.925 71.700 70.375 71.150 +0.350 64 178 +2
Sep18 180515 70.850 71.000 70.000 70.725 +0.275 3 64 -1
Oct18 180515 70.225 70.225 70.225 70.225 +0.175 5 24 +1
Nov18 180515 69.775 69.775 69.775 69.775 +0.150 13 94 -9
Dec18 180515 69.200 70.050 68.800 69.350 +0.150 14 197 -9
Jan19 180515 69.350 69.350 68.850 68.850 +0.100 1 104 +1
Feb19 180515 68.900 68.900 68.300 68.300 +0.100 0 51 +0
Mar19 180515 67.700 67.700 67.700 67.700 +0.125 4 28 +0
Total Volume and Open Interest 13,793 4,412 +17
NY Harbor ULSD(NYM)
Jun18 180515 225.17 227.21 223.80 224.90 -0.06 67,948 92,007 -7,785
Jul18 180515 224.38 226.47 223.26 224.31 +0.19 54,988 118,142 +6,381
Aug18 180515 224.23 226.26 223.02 224.07 +0.29 30,763 43,187 +4,401
Sep18 180515 224.24 226.26 223.00 224.19 +0.45 20,940 39,607 +3,340
Oct18 180515 223.51 226.20 223.02 224.26 +0.59 8,484 23,610 +1,369
Nov18 180515 224.08 226.11 222.99 224.18 +0.61 5,458 17,785 +109
Dec18 180515 223.33 225.90 222.70 223.91 +0.58 8,023 51,891 +430
Jan19 180515 225.08 225.82 222.76 223.87 +0.56 1,550 12,313 +470
Feb19 180515 223.95 225.29 222.26 223.32 +0.57 279 4,297 +43
Mar19 180515 222.79 224.05 221.07 222.11 +0.60 196 4,306 -18
Apr19 180515 221.11 222.35 219.43 220.51 +0.72 163 3,039 +35
May19 180515 219.94 221.08 218.71 219.59 +0.84 90 1,277 +8
Jun19 180515 219.05 220.54 217.51 218.89 +0.98 630 13,882 +92
Jul19 180515 218.53 218.53 218.53 218.53 +0.96 28 551 +2
Total Volume and Open Interest 199,912 434,394 +8,943
RBOB Gasoline(NYM)
Jun18 180515 220.50 222.26 218.54 220.48 +0.46 79,935 115,049 -9,610
Jul18 180515 220.32 222.27 218.71 220.45 +0.50 54,524 122,662 +4,498
Aug18 180515 219.53 221.43 218.02 219.67 +0.56 22,672 44,692 +1,570
Sep18 180515 217.35 219.60 216.36 217.96 +0.69 20,585 52,635 +70
Oct18 180515 204.48 206.70 203.60 205.18 +0.78 8,411 37,978 +292
Nov18 180515 200.59 202.96 199.89 201.40 +0.77 6,030 26,979 +453
Dec18 180515 197.82 200.18 197.20 198.69 +0.83 7,660 33,658 +715
Jan19 180515 196.41 199.12 196.17 197.73 +0.91 3,186 18,905 +995
Feb19 180515 197.86 199.01 196.10 197.71 +1.02 1,228 4,837 -75
Mar19 180515 198.93 199.76 196.88 198.55 +1.17 925 4,194 +123
Total Volume and Open Interest 207,093 474,557 -513
e-miNY RBOB Gasoline(NYM)
Jun18 180515 220.48 220.48 220.48 220.48 +0.46 0 1 +0
Jul18 180515 220.45 220.45 220.45 220.45 +0.50      
Aug18 180515 219.67 219.67 219.67 219.67 +0.56      
Sep18 180515 217.96 217.96 217.96 217.96 +0.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180515 2.834 2.864 2.824 2.836 -0.006 119,502 154,283 -23,112
Jul18 180515 2.850 2.878 2.844 2.854 -0.005 84,908 265,059 +10,191
Aug18 180515 2.863 2.888 2.854 2.864 -0.005 24,038 72,899 +1,047
Sep18 180515 2.844 2.869 2.835 2.844 -0.007 22,310 147,027 -865
Oct18 180515 2.851 2.875 2.840 2.850 -0.009 24,473 138,226 -387
Nov18 180515 2.889 2.910 2.879 2.889 -0.008 17,424 82,459 +2,960
Dec18 180515 2.991 3.010 2.979 2.988 -0.009 7,825 77,380 +779
Jan19 180515 3.072 3.090 3.059 3.068 -0.009 13,928 101,396 +2,852
Feb19 180515 3.033 3.050 3.021 3.029 -0.009 5,415 47,145 +144
Mar19 180515 2.917 2.938 2.909 2.918 -0.008 9,406 91,977 -513
Apr19 180515 2.579 2.588 2.571 2.578 -0.003 7,891 88,971 -1,504
May19 180515 2.545 2.554 2.542 2.544 -0.003 1,070 42,123 -156
Jun19 180515 2.573 2.583 2.573 2.575 -0.003 140 18,002 -11
Jul19 180515 2.610 2.617 2.605 2.608 -0.003 266 17,146 -32
Aug19 180515 2.616 2.620 2.610 2.612 -0.003 277 15,408 +95
Sep19 180515 2.598 2.602 2.595 2.597 -0.003 220 16,532 -22
Total Volume and Open Interest 342,612 1,481,521 -7,615
Brent Crude Oil(ICE)
Jul18 180515 78.42 79.47 77.90 78.43 +0.20 261,802 452,840 -12,415
Aug18 180515 78.16 79.21 77.70 78.27 +0.28 171,660 450,650 +30,657
Sep18 180515 77.68 78.72 77.25 77.88 +0.36 95,197 260,751 +13,158
Oct18 180515 77.16 78.19 76.76 77.44 +0.44 52,285 156,613 +1,947
Nov18 180515 76.64 77.69 76.29 76.99 +0.48 34,403 152,606 +6,200
Dec18 180515 76.15 77.17 75.81 76.53 +0.52 80,982 322,540 +2,617
Jan19 180515 75.64 76.64 75.35 76.06 +0.53 10,086 71,319 -666
Feb19 180515 75.06 76.10 74.87 75.56 +0.54 7,522 54,675 +2,214
Mar19 180515 74.63 75.61 74.39 75.09 +0.56 11,248 50,008 +1,555
Apr19 180515 74.63 74.63 74.63 74.63 +0.57 3,561 28,165 -136
May19 180515 74.13 74.13 74.13 74.13 +0.58 3,335 24,863 +919
Jun19 180515 73.06 74.12 72.91 73.63 +0.58 19,208 105,955 -906
Jul19 180515 73.19 73.19 73.19 73.19 +0.59 1,415 28,697 +502
Aug19 180515 72.48 72.73 72.48 72.73 +0.60 1,378 22,736 +203
Total Volume and Open Interest 802,132 2,656,746 +50,889
Gas Oil(ICE)
Jun18 180515 685.50 692.25 681.75 687.75 +6.75 92,564 193,987 -16,058
Jul18 180515 682.00 689.50 679.25 685.00 +6.50 72,791 162,072 +3,494
Aug18 180515 680.75 688.00 678.00 684.00 +7.00 28,774 84,070 +5,094
Sep18 180515 679.00 687.00 677.25 683.00 +7.00 16,919 70,965 +1,183
Oct18 180515 679.00 686.00 676.50 682.25 +6.75 8,447 67,349 +86
Nov18 180515 676.00 682.00 673.75 679.50 +7.00 3,281 25,966 +852
Dec18 180515 672.75 680.00 670.50 676.50 +7.25 18,003 101,643 -1,920
Jan19 180515 669.50 677.50 668.75 674.25 +7.00 1,674 27,393 -108
Feb19 180515 667.75 675.00 667.25 672.50 +7.00 1,137 22,587 +395
Mar19 180515 666.50 673.50 665.00 670.50 +7.00 931 19,715 +124
Total Volume and Open Interest 255,398 984,813 -6,803
Ethanol(CBOT)
Jun18 180515 1.481 1.491 1.475 1.491 +0.013 372 734 -50
Jul18 180515 1.496 1.500 1.486 1.500 +0.009 163 695 +24
Aug18 180515 1.490 1.511 1.490 1.511 +0.009 20 46 +7
Sep18 180515 1.519 1.519 1.513 1.519 unch 14 292 +1
Oct18 180515 1.514 1.514 1.514 1.514 unch 0 83 +0
Nov18 180515 1.504 1.504 1.504 1.504 unch 0 16 +0
Dec18 180515 1.496 1.496 1.496 1.496 unch 0 39 +0
Jan19 180515 1.501 1.501 1.501 1.501 unch      
Total Volume and Open Interest 569 1,905 -18
WTI Crude Oil(ICE)
Jun18 180515 71.07 71.92 70.43 71.31 +0.35 45,611 83,929 -4,835
Jul18 180515 71.09 71.95 70.50 71.37 +0.38 62,807 90,266 +2,993
Aug18 180515 70.94 71.77 70.34 71.15 +0.34 36,954 52,839 +2,950
Sep18 180515 70.55 71.37 69.96 70.72 +0.27 28,031 59,221 +653
Oct18 180515 70.12 70.87 69.56 70.23 +0.19 14,019 19,369 -670
Nov18 180515 69.66 70.51 69.19 69.78 +0.15 5,167 19,245 -308
Dec18 180515 69.12 70.08 68.80 69.34 +0.13 18,321 125,118 +1,180
Jan19 180515 68.75 69.46 68.37 68.86 +0.11 4,105 13,196 +459
Feb19 180515 68.03 68.89 67.84 68.29 +0.10 1,362 13,296 -75
Mar19 180515 67.69 67.69 67.69 67.69 +0.11 982 12,623 +141
Apr19 180515 67.09 67.09 67.09 67.09 +0.11 495 3,805 +198
May19 180515 66.20 66.50 66.20 66.50 +0.11 458 6,384 +292
Jun19 180515 66.30 66.57 65.51 65.95 +0.12 3,510 45,158 +184
Jul19 180515 65.38 65.38 65.38 65.38 +0.14 394 3,662 +252
Aug19 180515 64.83 64.83 64.83 64.83 +0.16 315 5,277 +218
Sep19 180515 64.31 64.31 64.31 64.31 +0.17 292 8,777 +248
Total Volume and Open Interest 229,587 681,281 +4,240
US Dollar Index(ICE)
Jun18 180515 92.530 93.345 92.480 93.092 +0.630 20,262 36,012 +1,051
Sep18 180515 92.070 92.895 92.055 92.647 +0.640 178 1,728 +24
Dec18 180515 91.630 92.420 91.605 92.195 +0.632 139 725 +112
Total Volume and Open Interest 20,583 38,486 +1,190
Australian Dollar(CME)
Jun18 180515 75.26 75.38 74.49 74.71 -0.56 93,567 167,173 +2,714
Sep18 180515 75.32 75.41 74.58 74.77 -0.56 122 1,267 +5
Dec18 180515 74.85 74.85 74.80 74.85 -0.56 0 421 +0
Total Volume and Open Interest 93,983 170,517 +2,718
British Pound(CME)
Jun18 180515 135.78 135.91 134.70 135.27 -0.58 103,459 181,414 -4,588
Sep18 180515 136.36 136.47 135.28 135.87 -0.57 74 2,864 +24
Dec18 180515 136.50 136.50 136.50 136.50 -0.57 48 563 +48
Total Volume and Open Interest 104,819 187,821 -4,395
Canadian Dollar(CME)
Jun18 180515 78.18 78.22 77.41 77.77 -0.41 73,645 119,687 -789
Sep18 180515 78.31 78.36 77.59 77.91 -0.41 96 3,949 +12
Dec18 180515 78.35 78.35 77.73 78.03 -0.41 28 3,919 +2
Mar19 180515 77.93 78.15 77.93 78.15 -0.41 42 97 -6
Total Volume and Open Interest 74,519 127,887 -793
Japanese Yen(CME)
Jun18 180515 91.37 91.38 90.72 90.79 -0.59 89,423 149,914 -523
Sep18 180515 91.92 91.94 91.35 91.38 -0.59 134 1,521 +41
Dec18 180515 92.36 92.36 92.02 92.04 -0.58 4 653 +1
Total Volume and Open Interest 90,256 152,591 -379
Swiss Franc(CME)
Jun18 180515 100.24 100.43 99.85 100.04 -0.22 23,817 102,597 +1,528
Sep18 180515 101.04 101.23 100.67 100.84 -0.23 19 173 +4
Dec18 180515 101.73 102.03 101.60 101.73 -0.20 0 41 +0
Total Volume and Open Interest 23,836 102,825 +1,532
EuroFX(CME)
Jun18 180515 119.57 119.66 118.48 118.76 -0.96 223,015 492,193 +166
Sep18 180515 120.38 120.49 119.33 119.60 -0.96 1,210 6,390 -46
Dec18 180515 121.29 121.37 120.23 120.50 -0.95 110 3,622 -13
Total Volume and Open Interest 229,167 517,160 +632
Mexican Peso(CME)
May18 180514 513.63 513.63 513.63 513.63 -1.75      
Jun18 180515 506.88 507.88 498.75 504.50 -3.50 77,972 184,701 -2,940
Total Volume and Open Interest 78,002 186,260 -2,951
Brazilian Real(CME)
Jun18 180515 276.15 276.20 270.45 273.20 -2.50 5,481 38,995 -686
Jul18 180515 272.15 275.30 269.75 272.45 -2.50 26 272 +12
Aug18 180515 271.65 271.65 271.65 271.65 -2.60      
Sep18 180515 270.95 270.95 270.95 270.95 -2.60 0 8 +0
Total Volume and Open Interest 5,507 39,328 -674
30-Year T-Bonds(CBOT)
Jun18 180515 142~200 142~230 140~260 141~020 -1~220 244,671 846,218 -8,038
Sep18 180515 141~250 141~250 139~310 140~070 -1~220 3,019 16,272 +616
Dec18 180515 139~160 139~160 139~160 139~160 -1~220 0 4 +0
Total Volume and Open Interest 247,690 862,494 -7,422
10-Year T-Notes(CBOT)
Jun18 180515 119~050 119~070 118~165 118~195 -0~205 1,018,534 3,705,368 -1,698
Sep18 180515 118~255 118~280 118~045 118~070 -0~220 18,037 58,498 +13,071
Dec18 180515 118~030 118~030 118~030 118~030 -0~220 0 4 +0
Total Volume and Open Interest 1,036,571 3,763,870 +11,373
5-Year T-Notes(CBOT)
Jun18 180515 113~060 113~070 112~276 112~290 -0~106 560,354 3,608,543 +11,973
Sep18 180515 112~282 112~290 112~176 112~186 -0~114 8,954 181,497 +3,167
Dec18 180515 111~312 111~312 111~312 111~312 -0~114      
Total Volume and Open Interest 569,308 3,790,040 +15,140
2 Year T-Notes(CBOT)
Jun18 180515 105~294 105~296 105~272 105~276 -0~020 270,845 2,044,469 -6,883
Sep18 180515 105~232 105~232 105~204 105~206 -0~022 13,337 47,530 +7,573
Dec18 180515 105~106 105~106 105~106 105~106 -0~022      
Total Volume and Open Interest 284,182 2,091,999 +690
Eurodollars(CME)
Jun18 180515 97.713 97.730 97.707 97.713 +0.003 482,208 1,636,782 -18,284
Sep18 180515 97.550 97.565 97.525 97.530 -0.020 301,192 1,529,402 +3,973
Dec18 180515 97.360 97.380 97.325 97.330 -0.040 345,658 2,059,730 +46,049
Mar19 180515 97.235 97.250 97.190 97.190 -0.050 240,083 1,485,585 +680
Jun19 180515 97.125 97.140 97.070 97.075 -0.060 297,572 1,476,562 +68,291
Sep19 180515 97.055 97.065 96.990 97.000 -0.065 153,601 919,861 -5,195
Dec19 180515 96.990 97.000 96.925 96.935 -0.070 198,872 1,979,197 -13,743
Mar20 180515 96.960 96.970 96.895 96.900 -0.075 137,670 980,443 -19,649
Jun20 180515 96.945 96.950 96.870 96.880 -0.080 84,676 993,818 +11,920
Sep20 180515 96.935 96.940 96.860 96.870 -0.080 69,244 707,632 -7,365
Dec20 180515 96.915 96.920 96.835 96.850 -0.080 81,004 768,744 -4,032
Mar21 180515 96.915 96.920 96.835 96.845 -0.085 65,522 397,267 +4,022
Jun21 180515 96.910 96.920 96.830 96.840 -0.085 36,512 303,766 +18,397
Sep21 180515 96.910 96.915 96.820 96.835 -0.085 39,338 198,792 +938
Dec21 180515 96.895 96.900 96.805 96.820 -0.085 32,073 304,914 +3,428
Mar22 180515 96.895 96.895 96.800 96.815 -0.085 25,864 137,609 -1,496
Jun22 180515 96.885 96.890 96.790 96.805 -0.090 20,448 95,843 -6,296
Sep22 180515 96.880 96.885 96.785 96.800 -0.090 27,639 65,095 -3,389
Total Volume and Open Interest 2,768,999 16,632,179 +92,924
Ultra T-Bond(CBOT)
Jun18 180515 156~04 156~09 153~22 154~04 -2~05 107,678 988,718 +788
Sep18 180515 154~26 155~05 153~00 153~13 -2~05 1,735 32,408 +207
Dec18 180515 153~13 153~13 153~13 153~13 -2~05      
Total Volume and Open Interest 109,413 1,021,126 +995
Ultra 10-Yr T-Note(CBOT)
Jun18 180515 127~025 127~060 126~030 126~080 -0~305 109,856 544,904 -288
Sep18 180515 126~010 126~055 125~095 125~140 -0~305 42 297 -1
Dec18 180515 125~140 125~140 125~140 125~140 -0~305      
Total Volume and Open Interest 109,898 545,201 -289
30 Day Federal Funds(CBOT)
May18 180515 98.298 98.300 98.298 98.298 -0.003 6,474 214,190 +172
Jun18 180515 98.155 98.160 98.155 98.155 -0.005 3,220 155,905 -529
Jul18 180515 98.055 98.055 98.050 98.050 -0.005 27,695 316,680 -5,035
Aug18 180515 98.040 98.040 98.030 98.035 -0.005 3,896 202,790 +51
Sep18 180515 98.015 98.015 98.005 98.010 -0.005 17,180 103,815 +4,792
Oct18 180515 97.850 97.850 97.840 97.845 -0.010 17,105 242,042 -2,191
Total Volume and Open Interest 182,090 2,192,958 +7,786
Japanese Govt Bonds(SGX)
Jun18 180515 150.78 150.82 150.68 150.68 -0.10 666 19,473 +137
Sep18 180515 150.46 150.46 150.46 150.46 -0.10      
Dec18 180515 150.46 150.46 150.46 150.46 -0.10      
Total Volume and Open Interest 666 19,473 +137
Euro-Buxl(EUREX)
Jun18 180515 162.52 162.56 161.28 161.62 -0.90 41,282 271,810 +5,086
Sep18 180515 167.54 167.54 166.88 166.88 -1.00 2,171 21,594 +1,674
Dec18 180515 166.88 166.88 166.88 166.88 -1.00      
Total Volume and Open Interest 43,453 293,404 +6,760
Euro-Bund(EUREX)
Jun18 180515 158.13 158.17 157.61 157.76 -0.38 421,368 2,174,843 +129,609
Sep18 180515 157.89 157.95 157.37 157.53 -0.40 6,764 122,220 +4,803
Dec18 180515 155.11 155.11 155.11 155.11 -0.38 0 6 +0
Total Volume and Open Interest 428,132 2,297,069 +134,412
Euro-Bobl(EUREX)
Jun18 180515 130.77 130.81 130.64 130.68 -0.10 247,062 1,772,443 +102,357
Sep18 180515 130.14 130.17 130.06 130.08 -0.11 6,518 94,834 +16,935
Dec18 180515 130.08 130.08 130.08 130.08 -0.11      
Total Volume and Open Interest 253,580 1,867,277 +119,292
Euro-Schatz(EUREX)
Jun18 180515 111.87 111.88 111.85 111.86 -0.00 171,985 2,185,685 +116,526
Sep18 180515 111.73 111.73 111.71 111.72 -0.01 0 31,525 +8,924
Dec18 180515 111.72 111.72 111.72 111.72 -0.01      
Total Volume and Open Interest 171,985 2,217,210 +125,450
3-Mth Euribor(EUREX)
Jun18 180515 100.310 100.320 100.310 100.320 unch 0 6,115 +0
Sep18 180515 100.305 100.310 100.305 100.310 unch 102 4,019 +0
Dec18 180515 100.285 100.290 100.285 100.290 -0.005 100 13,425 +51
Total Volume and Open Interest 559 36,152 +89
Long Gilt(LIFFE)
Jun18 180515 121~19 121~28 121~11 121~14 -0~11 159,320 796,033 -994
Sep18 180515 120~25 120~27 120~15 120~15 -0~11 896 9,535 +511
Total Volume and Open Interest 160,216 805,568 -483
3-Mth Short Sterling(LIFFE)
Jun18 180515 99.31 99.32 99.31 99.32 +0.01 158,665 602,071 +6,011
Sep18 180515 99.21 99.22 99.20 99.21 +0.01 69,939 457,219 -10,182
Dec18 180515 99.12 99.13 99.10 99.11 unch 105,580 521,804 +2,108
Mar19 180515 99.03 99.03 99.01 99.02 unch 42,682 356,149 -1,063
Jun19 180515 98.94 98.95 98.92 98.93 unch 59,816 386,657 -12,629
Sep19 180515 98.86 98.86 98.83 98.84 -0.01 35,448 174,917 +2,343
Total Volume and Open Interest 695,563 3,704,882 -19,163
3-Mth Euribor(LIFFE)
Jun18 180515 100.315 100.320 100.315 100.315 unch 97,100 618,035 -11,144
Sep18 180515 100.305 100.310 100.305 100.305 unch 100,550 531,651 +191
Dec18 180515 100.290 100.295 100.285 100.290 unch 62,066 564,785 -12,414
Total Volume and Open Interest 678,221 5,188,701 -58,881
3-Mth Aus T-Bills(SFE)
Jun18 180515 98.11 98.13 98.10 98.12 unch 35,077 136,759 -680
Sep18 180515 98.11 98.12 98.09 98.11 unch 21,614 256,549 +4,196
Dec18 180515 98.06 98.06 98.04 98.05 -0.01 18,896 202,072 +3,591
Mar19 180515 97.98 97.99 97.95 97.96 -0.03 27,417 146,898 -1,274
Jun19 180515 97.89 97.89 97.86 97.87 -0.03 9,636 104,287 +346
Sep19 180515 97.80 97.80 97.76 97.78 -0.03 8,464 105,570 -1,707
Dec19 180515 97.72 97.72 97.68 97.69 -0.04 4,953 83,861 -477
Mar20 180515 97.65 97.65 97.60 97.61 -0.05 1,058 44,472 +234
Jun20 180515 97.54 97.55 97.52 97.53 -0.06 219 4,182 +5
Sep20 180515 97.50 97.50 97.47 97.47 -0.06 200 3,742 +140
Total Volume and Open Interest 127,558 1,090,685 +4,353
10-Year Aus T-Bonds(SFE)
Jun18 180515 97.21 97.21 97.16 97.16 -0.06 165,095 1,109,724 +8,401
Sep18 180515 97.16 97.16 97.16 97.16 -0.05 0 362 +0
Total Volume and Open Interest 165,095 1,110,086 +8,401
3-Year Aus T-Bonds(SFE)
Jun18 180515 97.81 97.81 97.75 97.76 -0.05 134,266 1,049,810 -2,560
Sep18 180515 97.75 97.75 97.75 97.75 -0.06      
Total Volume and Open Interest 134,266 1,049,810 -2,560
Gold(CMX)
Jun18 180515 1313.2 1314.7 1288.2 1290.3 -27.9 263,471 252,680 -18,462
Aug18 180515 1318.9 1320.8 1294.1 1296.2 -28.1 25,713 160,302 +12,796
Oct18 180515 1325.8 1326.6 1301.0 1302.5 -28.1 1,197 9,311 -273
Dec18 180515 1332.6 1333.4 1307.0 1308.9 -28.2 3,556 63,265 +1,261
Feb19 180515 1336.6 1336.6 1315.2 1315.2 -28.2 672 4,034 +329
Apr19 180515 1337.2 1337.2 1321.7 1321.7 -28.1 233 3,322 +115
Jun19 180515 1335.1 1335.1 1326.3 1328.4 -28.0 203 3,451 +77
Aug19 180515 1335.9 1336.2 1334.8 1334.8 -28.1 0 91 +0
Oct19 180515 1342.9 1342.9 1341.6 1341.6 -28.1 0 32 +0
Dec19 180515 1366.3 1366.3 1348.5 1348.5 -28.1 0 3,975 +0
Feb20 180515 1370.0 1370.0 1355.1 1355.1 -28.1      
Total Volume and Open Interest 295,227 502,178 -4,138
Silver(CMX)
May18 180515 1635.0 1635.0 1616.5 1619.4 -37.6 76 170 -156
Jul18 180515 1654.0 1656.5 1620.5 1626.9 -37.6 58,621 139,242 -1,655
Sep18 180515 1665.0 1665.0 1628.5 1635.5 -37.8 2,233 25,061 +917
Dec18 180515 1671.5 1673.0 1642.5 1649.1 -38.0 1,565 29,275 +308
Mar19 180515 1676.5 1676.5 1656.5 1662.5 -38.1 261 1,455 +185
May19 180515 1672.0 1672.4 1672.0 1672.4 -38.2 0 130 +0
Jul19 180515 1681.2 1681.2 1681.2 1681.2 -38.7 4 602 +0
Total Volume and Open Interest 63,081 197,928 -347
Platinum(NYMEX)
Jul18 180515 911.0 913.8 896.1 897.2 -17.7 16,779 73,507 -206
Oct18 180515 917.0 918.6 901.0 902.1 -17.8 961 6,110 +141
Jan19 180515 914.5 914.5 908.0 908.2 -17.7 7 82 +0
Apr19 180515 914.0 914.7 914.0 914.7 -17.8      
Total Volume and Open Interest 17,795 79,720 -89
Palladium(NYMEX)
Jun18 180515 990.80 993.30 954.30 983.20 -12.50 4,760 14,671 -790
Sep18 180515 988.30 988.30 959.30 980.10 -12.30 1,186 8,435 +944
Dec18 180515 974.20 974.20 974.20 974.20 -12.20 0 288 +0
Total Volume and Open Interest 5,946 23,402 +154
Copper(CMX)
May18 180515 307.80 307.80 302.20 304.25 -3.60 486 1,912 -243
Jul18 180515 308.80 310.30 303.45 305.60 -3.70 78,007 139,975 +223
Sep18 180515 310.60 312.40 305.65 307.70 -3.70 13,533 46,605 +2,560
Dec18 180515 313.90 315.00 308.40 310.35 -3.65 5,178 35,301 +146
Mar19 180515 316.00 317.40 311.45 312.75 -3.70 2,772 14,715 +625
Total Volume and Open Interest 101,258 262,314 +3,475
E-mini DJIA Index(CBOT)
Jun18 180515 24868 24895 24603 24660 -226 146,145 98,738 -273
Sep18 180515 24879 24897 24620 24674 -225 167 2,484 +20
Dec18 180515 24680 24699 24662 24683 -244 4 386 +3
Mar19 180515 24725 24725 24725 24725 -219 0 11 +0
Total Volume and Open Interest 146,316 101,619 -250
S & P 500(CME)
Jun18 180515 2728.60 2730.70 2701.30 2709.00 -21.90 1,747 81,196 +367
Sep18 180515 2713.20 2713.20 2705.50 2713.20 -22.00 0 16,719 +0
Dec18 180515 2717.20 2717.20 2710.20 2717.20 -22.00 0 300 +0
Mar19 180515 2722.70 2722.70 2714.20 2722.70 -20.50      
Total Volume and Open Interest 1,747 98,215 +367
S & P 500 E-Mini(CME)
Jun18 180515 2728.50 2731.25 2700.50 2709.00 -22.00 1,066,248 2,887,528 +20,032
Sep18 180515 2733.75 2735.00 2705.00 2713.25 -22.00 5,852 99,192 +295
Dec18 180515 2739.00 2739.00 2709.25 2717.25 -22.00 106 42,442 +72
Mar19 180515 2722.75 2722.75 2715.75 2722.75 -20.50 403 8,891 +3,931
Total Volume and Open Interest 1,072,609 3,038,053 +24,330
NASDAQ 100 E-Mini(CME)
Jun18 180515 6969.00 6976.75 6854.25 6890.50 -83.50 263,016 229,361 +358
Sep18 180515 6998.50 7000.75 6880.00 6915.25 -83.75 398 10,775 +31
Dec18 180515 7013.25 7013.25 6917.00 6942.50 -80.75 13 150 -4
Total Volume and Open Interest 263,427 240,293 +385
S&P Midcap 400(CME) e-Mini
Jun18 180515 1936.70 1937.80 1922.10 1931.20 -4.90 11,632 76,185 +542
Sep18 180515 1935.80 1935.80 1929.10 1935.80 -5.50 0 4 +0
Dec18 180515 1939.60 1939.60 1939.60 1939.60 -5.50      
Total Volume and Open Interest 11,632 76,189 +542
Volatility Index(CBOE)
May18 180515 13.45 15.10 13.33 14.88 +1.50 61,437 71,972 -4,071
Jun18 180515 14.45 15.50 14.40 15.33 +0.85 78,518 179,331 +13,441
Jul18 180515 14.96 15.85 14.90 15.78 +0.80 23,237 58,379 +5,358
Aug18 180515 15.35 16.11 15.30 16.08 +0.70 11,603 34,317 +1,198
Total Volume and Open Interest 187,846 422,607 +17,764
S & P 600(CME)
Jun18 180515 983.00 983.00 983.00 983.00 +0.30      
Sep18 180515 983.70 983.70 983.70 983.70 +0.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180515 1604.30 1605.50 1591.20 1601.90 -2.10 3,474 10,381 +192
Total Volume and Open Interest 3,474 10,381 +192
Nikkei 225(CME)
Jun18 180515 22895 22915 22725 22755 -135 8,340 44,887 -110
Sep18 180515 22830 22840 22730 22745 -140 6 37 +0
Total Volume and Open Interest 8,346 44,924 -110
Nikkei 225(SGX)
Jun18 180515 22870 22910 22800 22815 -40 77,909 159,558 +5,444
Sep18 180515 22775 22780 22775 22780 -45 484 1,152 +371
Dec18 180515 22635 22635 22635 22635 -40 0 3,462 +1
Total Volume and Open Interest 78,393 172,799 -2,807
Nikkei 225 Mini(JPX)
Jun18 180515 22875 22910 22800 22820 -40 629,168 406,746 +13,923
Sep18 180515 22820 22860 22750 22770 -40 16,285 12,604 +822
Dec18 180515 22625 22695 22590 22600 -70 486 2,870 -212
Total Volume and Open Interest 654,312 432,114 -48,653
Nikkei 225(JPX)
Jun18 180515 22870 22910 22800 22820 -40 52,297 317,541 +3,045
Sep18 180515 22820 22850 22750 22770 -40 896 10,714 +78
Dec18 180515 22650 22650 22600 22600 -70 5 47,751 +495
Total Volume and Open Interest 53,235 435,298 +5,080
Nikkei 225(CME) Yen
Jun18 180515 22895 22910 22720 22745 -135 26,791 63,805 -1,625
Sep18 180515 22775 22790 22675 22690 -140 1 15 +1
Dec18 180515 22500 22500 22500 22500 -120      
Total Volume and Open Interest 26,792 63,820 -1,624
Nikkei 225(CME) e-Mini Yen
Jun18 180515 22750 22890 22730 22750 -130 1 28 +0
Sep18 180515 22690 22690 22690 22690 -140      
Dec18 180515 22500 22500 22500 22500 -120      
Total Volume and Open Interest 1 28 +0
CAC 40(EURONEXT)
May18 180515 5529.0 5563.5 5522.0 5553.0 +13.0 63,532 338,677 +4,432
Jun18 180515 5467.0 5501.5 5460.0 5491.5 +13.0 5,294 39,156 +4,512
Jul18 180515 5483.0 5483.0 5483.0 5483.0 +13.0      
Total Volume and Open Interest 68,826 406,372 +8,944
Hang Seng Index(HKFE)
May18 180515 31472 31499 30958 30990 -468 210,596 118,674 +1,118
Jun18 180515 31365 31385 30865 30883 -469 2,120 11,858 +334
Total Volume and Open Interest 213,565 138,533 +1,603
DAX(EUREX)
Jun18 180515 12952.5 13016.0 12918.0 12980.0 -1.0 73,122 129,333 +1,445
Sep18 180515 12943.0 12992.0 12910.0 12965.0 -1.0 43 3,721 +48
Dec18 180515 12952.5 12952.5 12952.5 12952.5 -1.0 81 368 +6
Total Volume and Open Interest 73,246 133,422 +1,499
Mini-DAX(EUREX)
Jun18 180515 12948.0 13012.0 12919.0 12980.0 -1.0 23,081 14,795 +304
Sep18 180515 12930.0 12987.0 12912.0 12965.0 -1.0 26 699 -2
Dec18 180515 12912.0 12959.0 12912.0 12952.5 -1.0 1 40 +5
Total Volume and Open Interest 23,108 15,534 +307
DJ EuroSTOXX 50(EUREX)
Jun18 180515 3520 3536 3516 3529 -1 654,183 3,730,581 +26,283
Sep18 180515 3519 3523 3508 3518 -1 88 273,605 +91
Dec18 180515 3491 3503 3491 3502 -1 0 24,696 +1
Total Volume and Open Interest 654,271 4,028,882 +26,375
Swiss Market Index(EUREX)
Jun18 180515 8970 9004 8950 8980 -5 34,682 256,655 -1,203
Sep18 180515 8964 8970 8928 8950 -5 9 600 +9
Dec18 180515 8916 8932 8913 8932 -6 10 114 +0
Total Volume and Open Interest 34,701 257,369 -1,194
FT-SE 100(EURONEXT)
Jun18 180515 7693.00 7728.00 7661.50 7709.00 +23.00 108,330 624,097 -2,795
Sep18 180515 7600.00 7640.00 7600.00 7640.00 +22.50 11 8,375 -1
Dec18 180515 7602.00 7602.00 7602.00 7602.00 +22.50 10 1,381 +5
Total Volume and Open Interest 108,351 633,853 -2,791
SPI 200(SFE)
Jun18 180515 6120.0 6136.0 6090.0 6100.0 -22.0 32,571 315,379 -169
Sep18 180515 6065.0 6065.0 6040.0 6040.0 -22.0 2 2,861 +1
Dec18 180515 6032.0 6032.0 6032.0 6032.0 -21.0 0 3,182 +0
Total Volume and Open Interest 32,840 324,297 -313
FTSE MIB(ISE)
Jun18 180515 23745.00 23975.00 23740.00 23918.00 +101.00 22,128 70,578 +2,556
Sep18 180515 23660.00 23820.00 23660.00 23781.00 +101.00 60 137 +35
Dec18 180515 23646.00 23646.00 23646.00 23646.00 +101.00 0 7 +0
Total Volume and Open Interest 22,188 70,722 +2,591
KOSPI 200(KFE)
Jun18 180515 317.80 318.50 314.70 314.90 -3.10 161,868 227,654 -2,771
Sep18 180515 318.25 318.55 315.05 315.90 -2.40 365 17,264 +490
Dec18 180515 318.25 318.25 316.25 316.25 -2.90 8 40,578 +403
Total Volume and Open Interest 162,329 312,924 -1,877
GSCI(CME)
Jun18 180515 488.80 490.60 483.90 487.15 -0.05 2,139 14,166 +2,133
Jul18 180515 484.80 484.80 484.80 484.80 -0.05      
Aug18 180515 484.30 484.30 484.30 484.30        
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

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!