Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180516 1017.75 1018.50 998.75 999.75 -19.00 131,052 416,780 +767
Aug18 180516 1021.00 1021.75 1002.50 1003.25 -18.75 18,503 59,163 -629
Sep18 180516 1021.50 1022.25 1004.75 1005.75 -17.00 9,534 21,147 -349
Nov18 180516 1024.00 1024.75 1008.25 1009.00 -15.75 55,256 241,438 -434
Jan19 180516 1028.50 1028.50 1012.75 1013.00 -15.50 6,006 52,443 +1,700
Mar19 180516 1012.75 1013.25 1000.50 1001.50 -12.00 6,463 47,788 +1,258
May19 180516 1010.00 1011.25 1000.25 1000.75 -11.25 3,209 11,144 +841
Jul19 180516 1017.00 1017.00 1006.00 1006.50 -11.00 1,393 15,623 +121
Aug19 180516 1003.50 1003.50 1003.50 1003.50 -10.75 0 161 +2
Sep19 180516 987.75 987.75 987.75 987.75 -9.50 0 48 +0
Nov19 180516 983.00 984.50 975.50 976.25 -7.50 707 8,023 +230
Jan20 180516 981.00 981.00 981.00 981.00 -7.50 0 54 +0
Mar20 180516 982.75 982.75 982.75 982.75 -1.75 0 20 +0
May20 180516 984.00 984.00 984.00 984.00 -0.75 0 1 +0
Total Volume and Open Interest 232,123 873,961 +3,423
Soybean Meal(CBOT)
Jul18 180516 383.00 383.10 376.40 376.60 -5.70 51,164 235,648 +1,477
Aug18 180516 380.60 380.80 375.00 375.00 -5.10 12,084 53,106 +449
Sep18 180516 377.70 378.70 373.30 373.40 -5.00 8,268 37,457 +616
Oct18 180516 375.10 376.10 371.00 371.00 -4.80 4,685 30,921 +107
Dec18 180516 374.40 374.90 369.40 369.60 -4.80 19,192 104,343 +892
Jan19 180516 370.40 371.10 366.00 366.10 -4.40 2,810 20,876 +242
Mar19 180516 356.40 356.70 353.20 353.20 -3.00 1,996 19,524 +544
May19 180516 350.20 351.20 348.20 348.40 -2.60 573 9,802 -3
Jul19 180516 351.80 351.80 348.70 348.80 -2.50 353 6,215 +77
Aug19 180516 347.70 348.10 346.60 346.60 -2.20 34 718 +0
Total Volume and Open Interest 101,240 525,513 +4,322
Soybean Oil(CBOT)
Jul18 180516 31.05 31.09 30.55 30.59 -0.53 42,054 261,661 +1,935
Aug18 180516 31.20 31.20 30.68 30.71 -0.52 8,547 45,695 +554
Sep18 180516 31.28 31.31 30.84 30.87 -0.49 4,764 27,954 -652
Oct18 180516 31.44 31.46 31.00 31.02 -0.48 1,248 25,355 -81
Dec18 180516 31.79 31.81 31.34 31.39 -0.45 12,188 98,438 -1,041
Jan19 180516 32.02 32.04 31.60 31.64 -0.45 1,881 21,407 -124
Mar19 180516 32.32 32.35 31.90 31.94 -0.45 1,451 18,782 +211
May19 180516 32.57 32.63 32.19 32.25 -0.44 315 8,079 +164
Jul19 180516 32.87 32.90 32.51 32.55 -0.44 17 3,599 +2
Aug19 180516 33.00 33.02 32.62 32.67 -0.43 0 644 +0
Total Volume and Open Interest 72,492 515,886 +925
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180516 532.9 533.1 528.1 529.2 -4.3 6,157 103,990 +1,287
Nov18 180516 520.6 520.6 514.5 515.5 -5.5 5,565 87,051 -1,085
Jan19 180516 523.2 523.2 519.3 520.2 -5.4 114 10,212 +92
Mar19 180516 524.2 524.3 522.1 522.9 -5.3 18 1,739 +3
Total Volume and Open Interest 11,856 203,375 +298
Corn(CBOT)
Jul18 180516 401.75 404.75 398.00 399.25 -3.00 132,488 808,172 -6,510
Sep18 180516 410.00 413.00 406.25 407.50 -3.00 40,236 278,980 +3,089
Dec18 180516 418.75 421.50 415.50 417.00 -2.25 77,043 485,471 +1,472
Mar19 180516 427.00 429.50 424.25 425.50 -1.75 9,423 107,749 -55
May19 180516 431.25 434.00 429.00 430.25 -1.50 1,729 25,280 +489
Jul19 180516 435.00 437.50 433.00 434.50 -1.00 2,193 55,036 +244
Sep19 180516 411.75 412.25 411.00 412.00 +0.25 1,257 15,066 +972
Dec19 180516 415.50 417.00 415.25 416.50 unch 2,014 43,768 +536
Mar20 180516 424.00 425.00 424.00 425.00 +0.25 0 1,568 +0
May20 180516 428.00 429.00 428.00 429.00 +0.50 0 51 +0
Total Volume and Open Interest 266,383 1,822,728 -98
Wheat(CBOT)
Jul18 180516 493.75 498.75 491.00 494.25 +0.75 66,355 236,899 -2,053
Sep18 180516 510.00 514.50 507.00 510.25 +0.50 18,828 85,781 -2,328
Dec18 180516 531.75 535.75 528.75 531.75 +0.25 12,526 92,397 -105
Mar19 180516 549.25 553.00 546.75 549.75 +0.50 1,900 33,845 -14
May19 180516 558.00 562.25 556.25 559.25 +0.25 599 6,703 +243
Jul19 180516 560.50 565.50 560.00 563.00 +0.50 626 12,555 -88
Total Volume and Open Interest 101,107 475,424 -4,448
Wheat(KCBT)
Jul18 180516 510.00 516.25 508.50 514.00 +4.25 27,859 133,616 -2,473
Sep18 180516 529.50 535.00 527.25 532.50 +4.00 6,178 45,646 +203
Dec18 180516 555.00 561.00 553.00 558.25 +3.50 5,856 51,503 +5
Mar19 180516 572.50 578.50 570.75 576.25 +3.75 1,542 19,452 +377
May19 180516 581.75 587.75 580.50 586.00 +3.50 243 2,144 -7
Jul19 180516 589.50 594.00 586.75 592.00 +3.50 161 5,004 +17
Sep19 180516 600.00 602.75 596.25 601.00 +3.50 7 276 -3
Total Volume and Open Interest 41,869 258,362 -1,934
Wheat(MGE)
Jul18 180516 606.25 612.75 605.50 611.25 +5.00 2,997 30,769 +612
Sep18 180516 613.25 620.25 613.25 617.75 +4.50 1,065 11,632 +32
Dec18 180516 628.75 631.75 624.25 628.00 +3.00 556 8,125 -133
Mar19 180516 640.00 643.50 635.75 639.25 +2.75 291 2,357 +112
May19 180516 645.00 645.75 645.00 645.75 +2.00 2 274 +0
Jul19 180516 651.75 651.75 651.75 651.75 +2.75 0 195 +0
Total Volume and Open Interest 4,911 53,496 +623
Oats(CBOT)
Jul18 180516 240.50 243.00 238.50 241.25 +1.00 402 4,381 -15
Sep18 180516 247.25 247.25 247.25 247.25 +0.75 10 216 +0
Dec18 180516 258.00 258.75 253.75 256.75 unch 82 968 +46
Mar19 180516 262.00 262.00 262.00 262.00 +1.00 0 32 +0
Total Volume and Open Interest 494 5,597 +24
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180516 12.50 12.63 12.49 12.55 +0.07 554 5,499 -198
Sep18 180516 11.99 12.00 11.92 11.97 +0.05 66 2,665 +28
Nov18 180516 12.05 12.05 12.05 12.05 +0.06 0 58 +0
Total Volume and Open Interest 620 8,225 -191
Live Cattle(CME)
Jun18 180516 102.500 103.750 101.650 101.830 -1.150 35,184 79,062 -2,056
Aug18 180516 100.000 101.035 98.885 99.050 -1.350 26,168 146,826 +1,743
Oct18 180516 103.500 104.200 102.200 102.300 -1.450 11,466 64,646 +763
Dec18 180516 108.250 109.050 107.535 107.635 -0.965 6,913 39,951 +1,165
Feb19 180516 111.180 111.600 110.430 110.535 -0.695 2,433 16,152 -52
Apr19 180516 112.100 112.480 111.385 111.450 -0.800 378 5,117 +13
Total Volume and Open Interest 82,740 357,620 +1,609
Feeder Cattle(CME)
May18 180516 133.500 134.550 132.650 132.735 -0.815 875 3,933 +45
Aug18 180516 138.100 138.900 136.550 136.735 -1.715 6,861 25,482 +575
Sep18 180516 138.785 139.380 137.235 137.380 -1.570 2,056 5,135 +43
Oct18 180516 139.350 140.035 138.050 138.235 -1.365 960 5,286 +17
Nov18 180516 140.050 140.750 138.985 139.130 -1.155 515 3,414 +19
Jan19 180516 136.630 137.650 136.130 136.400 -0.930 219 2,397 +60
Mar19 180516 134.500 135.300 134.200 134.600 -0.550 63 285 +27
Total Volume and Open Interest 11,549 45,932 +786
Lean Hogs(CME)
Jun18 180516 75.080 76.035 74.750 75.900 +1.170 17,095 56,014 -2,440
Jul18 180516 78.000 78.885 77.450 78.730 +1.030 12,658 66,096 +725
Aug18 180516 77.635 78.050 76.980 77.850 +0.400 5,663 36,605 +786
Oct18 180516 63.430 63.785 63.000 63.630 +0.380 4,333 51,566 -323
Dec18 180516 58.130 58.430 57.735 58.250 +0.200 1,361 21,083 +429
Feb19 180516 62.830 63.000 62.350 62.850 +0.315 431 7,866 -103
Apr19 180516 67.135 67.350 66.850 67.135 +0.285 127 3,125 +10
May19 180516 72.000 72.000 72.000 72.000 unch 9 58 +0
Total Volume and Open Interest 41,742 242,744 -2,598
Class III Milk(CME)
May18 180516 15.30 15.30 15.21 15.25 unch 149 3,887 -48
Jun18 180516 16.12 16.14 15.92 16.02 -0.10 397 3,825 -7
Jul18 180516 16.35 16.44 16.20 16.32 -0.04 157 2,995 +35
Aug18 180516 16.70 16.77 16.55 16.66 -0.03 105 2,088 +34
Sep18 180516 16.94 17.00 16.74 16.94 unch 51 2,342 +15
Oct18 180516 16.95 17.05 16.79 16.95 unch 45 2,121 +34
Nov18 180516 16.85 16.97 16.72 16.81 unch 66 1,967 +52
Dec18 180516 16.75 16.86 16.65 16.76 +0.03 45 1,841 +28
Jan19 180516 16.47 16.47 16.35 16.47 +0.11 28 388 +19
Feb19 180516 16.30 16.41 16.25 16.39 +0.09 31 290 +19
Mar19 180516 16.25 16.35 16.25 16.31 +0.06 32 137 +31
Apr19 180516 16.19 16.26 16.15 16.24 +0.13 2 91 +2
May19 180516 16.22 16.32 16.21 16.32 +0.17 0 60 +0
Total Volume and Open Interest 1,108 22,344 +214
Cocoa(ICE)
May18 180515 2670 2670 2670 2670 -105 6 37 +0
Jul18 180516 2650 2740 2629 2730 +56 13,136 131,285 -339
Sep18 180516 2680 2764 2657 2755 +53 4,907 54,646 +107
Dec18 180516 2694 2771 2669 2764 +52 2,689 52,772 +177
Mar19 180516 2690 2759 2660 2749 +45 1,635 38,273 +463
May19 180516 2670 2743 2652 2742 +46 84 12,087 +13
Jul19 180516 2655 2742 2651 2739 +46 20 5,139 -1
Total Volume and Open Interest 22,512 305,466 +416
Coffee "C"(ICE)
May18 180516 114.50 114.50 112.45 113.25 +0.35 0 11 +0
Jul18 180516 117.05 117.55 116.85 117.30 +0.35 20,831 130,575 +1,539
Sep18 180516 119.25 119.85 119.15 119.50 +0.25 6,153 53,661 +923
Dec18 180516 122.95 123.35 122.65 123.00 +0.20 3,706 35,663 +585
Mar19 180516 126.50 126.85 126.15 126.50 +0.20 1,745 14,866 +802
May19 180516 128.80 129.20 128.50 128.80 +0.20 861 9,191 +141
Total Volume and Open Interest 33,587 253,147 +4,059
Orange Juice(ICE)
Jul18 180516 169.55 171.80 168.15 170.05 +0.15 698 11,601 +164
Sep18 180516 169.80 171.55 168.40 169.85 +0.05 149 1,761 +119
Nov18 180516 169.30 171.00 169.00 169.45 -0.40 27 1,212 +1
Jan19 180516 169.25 169.50 168.85 168.85 -0.80 19 178 +14
Mar19 180516 168.15 168.15 168.15 168.15 -1.25 0 35 +0
May19 180516 168.20 168.20 168.20 168.20 -1.50 0 8 +0
Total Volume and Open Interest 893 14,795 +298
Sugar #11(ICE)
Jul18 180516 11.50 11.62 11.38 11.61 +0.09 29,431 488,677 -745
Oct18 180516 11.80 11.90 11.72 11.89 +0.04 17,792 257,218 +2,948
Mar19 180516 12.72 12.80 12.61 12.79 +0.06 11,466 161,976 +2,840
May19 180516 12.93 12.98 12.82 12.97 +0.04 1,798 44,641 +277
Jul19 180516 13.04 13.08 12.95 13.07 +0.01 1,377 30,436 +362
Oct19 180516 13.24 13.27 13.15 13.26 unch 749 30,458 +269
Mar20 180516 13.84 13.90 13.76 13.89 +0.02 400 8,936 +243
May20 180516 13.80 13.90 13.80 13.89 unch 11 2,096 -7
Total Volume and Open Interest 63,043 1,027,119 +6,175
London Cocoa(LCE)
May18 180515 1819 1840 1809 1813 -9 6,687 20,817 -926
Jul18 180516 1868 1901 1844 1895 +25 14,732 80,501 +6,013
Sep18 180516 1911 1938 1887 1934 +22 3,681 51,632 -179
Dec18 180516 1913 1941 1891 1937 +23 2,278 58,021 +179
Mar19 180516 1895 1927 1882 1924 +22 1,585 46,695 +539
May19 180516 1890 1921 1880 1921 +25 310 15,768 +162
Jul19 180516 1890 1920 1880 1920 +25 95 9,473 -21
Total Volume and Open Interest 39,401 276,973 -8,347
London Sugar(LCE)
Aug18 180516 322.70 323.30 319.90 322.50 +0.10 4,209 52,614 +558
Oct18 180516 317.60 321.10 317.60 320.50 +1.10 1,021 22,903 -119
Dec18 180516 324.30 327.70 324.30 327.60 +1.40 504 11,808 +237
Mar19 180516 331.90 333.10 331.30 333.10 +1.20 134 6,516 +25
May19 180516 336.40 336.80 335.10 336.80 +1.30 129 2,987 +21
Total Volume and Open Interest 6,097 100,452 +760
Cotton(ICE)
Jul18 180516 83.88 85.39 83.63 84.35 +0.59 15,145 133,426 -1,245
Oct18 180516 83.10 83.10 82.40 82.40 +1.06 2 36 -1
Dec18 180516 80.10 81.38 79.98 80.69 +0.58 6,511 117,083 +31
Mar19 180516 79.78 81.28 79.78 80.49 +0.58 1,276 19,737 +479
May19 180516 80.05 81.43 80.04 80.70 +0.57 157 2,229 +59
Jul19 180516 80.16 81.49 80.15 80.84 +0.59 79 1,879 +50
Total Volume and Open Interest 23,315 283,001 -506
Lumber(CME)
Jul18 180516 629.0 629.0 626.8 629.0 +10.0 512 5,268 -62
Sep18 180516 614.6 614.6 614.6 614.6 +10.0 145 904 +41
Nov18 180516 579.1 579.1 579.1 579.1 +10.0 57 325 +25
Jan19 180516 548.7 552.7 548.7 552.7 +10.0 10 149 +7
Total Volume and Open Interest 977 6,781 -150
Crude Oil(NYM)
Jun18 180516 71.02 71.59 70.66 71.49 +0.18 592,826 249,507 -42,323
Jul18 180516 71.14 71.67 70.75 71.56 +0.19 243,623 454,054 +5,263
Aug18 180516 70.91 71.45 70.56 71.35 +0.20 95,388 206,517 +4,153
Sep18 180516 70.34 71.02 70.15 70.93 +0.21 58,196 225,878 -1,272
Oct18 180516 69.90 70.54 69.70 70.45 +0.22 37,568 145,316 +2,592
Nov18 180516 69.43 70.08 69.29 69.99 +0.21 21,456 108,732 +4,184
Dec18 180516 69.10 69.65 68.88 69.56 +0.22 84,300 313,301 -2,819
Jan19 180516 68.52 69.15 68.44 69.08 +0.22 8,950 118,998 +969
Feb19 180516 67.92 68.56 67.92 68.51 +0.22 7,014 62,235 +364
Mar19 180516 67.39 67.96 67.30 67.90 +0.21 14,271 76,712 -414
Apr19 180516 66.81 67.31 66.76 67.30 +0.21 3,549 36,898 +356
May19 180516 66.27 66.76 66.17 66.71 +0.21 1,351 31,289 +77
Jun19 180516 65.71 66.22 65.58 66.15 +0.20 15,597 144,716 +234
Jul19 180516 65.45 65.57 65.45 65.57 +0.19 409 29,005 -1
Aug19 180516 65.01 65.01 65.01 65.01 +0.18 426 26,975 +156
Sep19 180516 64.67 64.67 64.36 64.50 +0.19 2,104 40,184 +1,127
Total Volume and Open Interest 1,215,405 2,680,287 -26,399
e-miNY Crude Oil(NYM)
Jun18 180516 71.025 71.600 70.650 71.500 +0.200 12,884 2,937 +125
Jul18 180516 71.000 71.650 70.750 71.550 +0.175 560 832 +58
Aug18 180516 70.750 71.375 70.500 71.350 +0.200 80 178 +0
Sep18 180516 70.525 71.000 70.050 70.925 +0.200 9 67 +3
Oct18 180516 70.450 70.450 70.450 70.450 +0.225 2 23 -1
Nov18 180516 69.525 70.000 69.525 70.000 +0.225 3 94 +0
Dec18 180516 69.200 69.550 69.000 69.550 +0.200 11 197 +0
Jan19 180516 68.500 69.075 68.500 69.075 +0.225 0 104 +0
Feb19 180516 68.500 68.500 68.500 68.500 +0.200 0 51 +0
Mar19 180516 67.700 67.900 67.700 67.900 +0.200 2 28 +0
Total Volume and Open Interest 13,556 4,596 +184
NY Harbor ULSD(NYM)
Jun18 180516 224.20 227.12 223.12 226.92 +2.02 67,839 89,988 -2,019
Jul18 180516 223.49 226.52 222.58 226.30 +1.99 55,389 124,916 +6,774
Aug18 180516 223.29 226.24 222.44 226.01 +1.94 27,249 46,259 +3,072
Sep18 180516 223.35 226.34 222.66 226.10 +1.91 15,743 37,892 -1,715
Oct18 180516 223.68 226.33 222.70 226.13 +1.87 7,301 23,731 +121
Nov18 180516 223.60 226.19 222.65 226.01 +1.83 3,769 17,826 +41
Dec18 180516 223.33 225.93 222.41 225.71 +1.80 9,920 52,119 +228
Jan19 180516 223.05 225.82 222.40 225.66 +1.79 1,052 12,594 +281
Feb19 180516 222.47 225.28 221.90 225.14 +1.82 1,029 4,623 +326
Mar19 180516 221.41 224.11 220.79 224.01 +1.90 961 4,449 +143
Apr19 180516 219.92 222.47 219.27 222.42 +1.91 402 3,115 +76
May19 180516 219.03 221.42 218.55 221.42 +1.83 137 1,293 +16
Jun19 180516 217.94 220.66 217.72 220.58 +1.69 679 14,096 +214
Jul19 180516 220.16 220.16 220.16 220.16 +1.63 37 547 -4
Total Volume and Open Interest 191,742 441,986 +7,592
RBOB Gasoline(NYM)
Jun18 180516 219.98 225.28 219.39 224.99 +4.51 67,372 105,102 -9,947
Jul18 180516 219.90 224.74 219.33 224.55 +4.10 44,010 128,917 +6,255
Aug18 180516 219.06 223.50 218.53 223.30 +3.63 16,519 45,379 +687
Sep18 180516 217.39 221.40 216.83 221.22 +3.26 13,340 52,132 -503
Oct18 180516 204.63 208.29 204.08 208.14 +2.96 6,258 38,588 +610
Nov18 180516 200.94 204.27 200.32 204.15 +2.75 3,442 26,806 -173
Dec18 180516 198.29 201.45 197.61 201.28 +2.59 6,163 33,761 +103
Jan19 180516 197.37 200.39 196.69 200.23 +2.50 1,714 19,351 +446
Feb19 180516 197.21 200.21 196.70 200.13 +2.42 584 4,967 +130
Mar19 180516 197.97 200.91 197.56 200.87 +2.32 585 4,297 +103
Total Volume and Open Interest 162,003 472,905 -1,652
e-miNY RBOB Gasoline(NYM)
Jun18 180516 224.99 224.99 224.99 224.99 +4.51 0 1 +0
Jul18 180516 224.55 224.55 224.55 224.55 +4.10      
Aug18 180516 223.30 223.30 223.30 223.30 +3.63      
Sep18 180516 221.22 221.22 221.22 221.22 +3.26      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180516 2.827 2.844 2.809 2.815 -0.021 130,605 149,315 -4,968
Jul18 180516 2.846 2.862 2.830 2.837 -0.017 70,162 269,593 +4,534
Aug18 180516 2.856 2.870 2.839 2.850 -0.014 23,867 76,381 +3,482
Sep18 180516 2.836 2.849 2.821 2.832 -0.012 17,994 147,270 +243
Oct18 180516 2.841 2.855 2.828 2.837 -0.013 22,569 140,856 +2,630
Nov18 180516 2.881 2.895 2.868 2.877 -0.012 13,206 83,228 +769
Dec18 180516 2.977 2.992 2.968 2.977 -0.011 8,445 79,613 +2,233
Jan19 180516 3.058 3.073 3.048 3.059 -0.009 16,925 102,902 +1,506
Feb19 180516 3.020 3.032 3.011 3.022 -0.007 5,127 47,803 +658
Mar19 180516 2.905 2.922 2.902 2.914 -0.004 14,508 92,704 +727
Apr19 180516 2.572 2.585 2.567 2.582 +0.004 11,361 87,538 -1,433
May19 180516 2.541 2.551 2.534 2.548 +0.004 3,164 42,643 +520
Jun19 180516 2.569 2.579 2.564 2.579 +0.004 584 17,868 -134
Jul19 180516 2.602 2.613 2.597 2.611 +0.003 521 17,323 +177
Aug19 180516 2.617 2.617 2.601 2.615 +0.003 833 15,813 +405
Sep19 180516 2.600 2.600 2.585 2.599 +0.002 540 16,552 +20
Total Volume and Open Interest 343,182 1,493,121 +11,600
Brent Crude Oil(ICE)
Jul18 180516 78.10 79.35 77.61 79.28 +0.85 290,126 447,969 -4,871
Aug18 180516 77.98 79.27 77.55 79.17 +0.90 168,410 457,207 +6,557
Sep18 180516 77.56 78.85 77.22 78.79 +0.91 93,470 266,665 +5,914
Oct18 180516 77.14 78.37 76.80 78.32 +0.88 41,267 161,470 +4,857
Nov18 180516 76.71 77.92 76.37 77.86 +0.87 23,726 155,789 +3,183
Dec18 180516 76.17 77.44 75.90 77.38 +0.85 84,717 322,208 -332
Jan19 180516 75.75 76.94 75.44 76.90 +0.84 11,112 72,275 +956
Feb19 180516 75.25 76.43 74.96 76.40 +0.84 8,216 56,150 +1,475
Mar19 180516 74.78 75.96 74.49 75.92 +0.83 14,449 50,157 +149
Apr19 180516 75.45 75.45 75.45 75.45 +0.82 3,577 28,525 +360
May19 180516 73.43 74.95 73.43 74.95 +0.82 1,955 24,408 -455
Jun19 180516 73.37 74.49 73.09 74.44 +0.81 21,623 104,350 -1,605
Jul19 180516 73.99 73.99 73.99 73.99 +0.80 1,328 28,797 +100
Aug19 180516 73.52 73.52 73.52 73.52 +0.79 900 22,945 +209
Total Volume and Open Interest 818,643 2,678,689 +21,943
Gas Oil(ICE)
Jun18 180516 683.75 693.50 679.75 684.50 -3.25 86,698 189,909 -4,078
Jul18 180516 679.75 690.00 677.25 681.25 -3.75 59,368 159,973 -2,099
Aug18 180516 679.75 688.50 676.25 680.00 -4.00 20,091 84,818 +748
Sep18 180516 678.50 687.50 675.75 679.25 -3.75 16,305 69,794 -1,171
Oct18 180516 678.00 686.75 675.00 678.75 -3.50 7,280 68,701 +1,352
Nov18 180516 675.25 683.75 672.25 676.00 -3.50 3,294 26,117 +151
Dec18 180516 672.00 681.25 669.25 673.00 -3.50 17,784 102,854 +1,211
Jan19 180516 670.75 678.75 668.50 671.00 -3.25 1,032 27,415 +22
Feb19 180516 669.25 677.00 666.25 669.25 -3.25 1,120 22,544 -43
Mar19 180516 667.25 675.00 665.00 667.25 -3.25 1,863 18,944 -771
Total Volume and Open Interest 228,397 982,884 -1,929
Ethanol(CBOT)
Jun18 180516 1.482 1.492 1.463 1.471 -0.020 229 655 -79
Jul18 180516 1.495 1.502 1.478 1.483 -0.017 112 714 +19
Aug18 180516 1.500 1.500 1.494 1.494 -0.017 3 48 +2
Sep18 180516 1.515 1.515 1.505 1.510 -0.009 5 291 -1
Oct18 180516 1.505 1.505 1.505 1.505 -0.009 0 83 +0
Nov18 180516 1.495 1.495 1.495 1.495 -0.009 0 16 +0
Dec18 180516 1.487 1.487 1.487 1.487 -0.009 0 39 +0
Jan19 180516 1.492 1.492 1.492 1.492 -0.009      
Total Volume and Open Interest 349 1,846 -59
WTI Crude Oil(ICE)
Jun18 180516 70.97 71.58 70.67 71.49 +0.18 60,226 69,821 -14,108
Jul18 180516 71.04 71.65 70.76 71.56 +0.19 82,233 84,904 -5,362
Aug18 180516 70.90 71.45 70.56 71.35 +0.20 45,532 56,304 +3,465
Sep18 180516 70.48 71.01 70.14 70.93 +0.21 21,803 60,467 +1,246
Oct18 180516 69.84 70.53 69.70 70.45 +0.22 9,897 18,948 -421
Nov18 180516 69.40 70.07 69.32 69.99 +0.21 5,284 18,914 -331
Dec18 180516 68.97 69.63 68.92 69.56 +0.22 24,225 126,773 +1,655
Jan19 180516 68.69 69.15 68.44 69.08 +0.22 4,923 15,009 +1,813
Feb19 180516 68.16 68.58 67.93 68.51 +0.22 2,480 13,941 +645
Mar19 180516 67.90 67.90 67.90 67.90 +0.21 870 12,765 +142
Apr19 180516 67.30 67.30 67.30 67.30 +0.21 143 3,805 +0
May19 180516 66.71 66.71 66.71 66.71 +0.21 103 6,392 +8
Jun19 180516 65.69 66.15 65.69 66.15 +0.20 4,026 44,441 -717
Jul19 180516 65.57 65.57 65.57 65.57 +0.19 34 3,662 +0
Aug19 180516 65.01 65.01 65.01 65.01 +0.18 18 5,277 +0
Sep19 180516 64.50 64.50 64.50 64.50 +0.19 34 8,777 +0
Total Volume and Open Interest 268,605 670,319 -10,962
US Dollar Index(ICE)
Jun18 180516 93.220 93.515 93.015 93.280 +0.188 17,871 36,633 +621
Sep18 180516 92.805 93.075 92.595 92.835 +0.188 347 1,749 +21
Dec18 180516 92.290 92.505 92.240 92.385 +0.190 26 740 +15
Total Volume and Open Interest 18,245 39,142 +656
Australian Dollar(CME)
Jun18 180516 74.73 75.24 74.48 75.17 +0.46 80,806 169,622 +2,449
Sep18 180516 74.76 75.26 74.57 75.23 +0.46 113 1,333 +66
Dec18 180516 75.24 75.31 75.24 75.31 +0.46 0 421 +0
Total Volume and Open Interest 81,025 172,178 +1,661
British Pound(CME)
Jun18 180516 135.27 135.40 134.75 135.04 -0.23 76,872 182,697 +1,283
Sep18 180516 135.78 135.94 135.39 135.64 -0.23 241 2,981 +117
Dec18 180516 136.29 136.33 136.26 136.26 -0.24 1 564 +1
Total Volume and Open Interest 77,879 188,293 +472
Canadian Dollar(CME)
Jun18 180516 77.71 78.32 77.70 78.25 +0.48 46,230 118,516 -1,171
Sep18 180516 77.90 78.44 77.88 78.40 +0.49 83 3,951 +2
Dec18 180516 78.15 78.53 78.03 78.53 +0.50 178 4,015 +96
Mar19 180516 78.66 78.66 78.65 78.65 +0.50 2 98 +1
Total Volume and Open Interest 46,547 126,792 -1,095
Japanese Yen(CME)
Jun18 180516 90.80 91.06 90.76 90.88 +0.09 83,149 152,300 +2,386
Sep18 180516 91.40 91.63 91.40 91.47 +0.09 834 1,856 +335
Dec18 180516 92.12 92.17 92.12 92.12 +0.08 1 653 +0
Total Volume and Open Interest 84,353 155,274 +2,683
Swiss Franc(CME)
Jun18 180516 100.14 100.42 100.07 100.14 +0.10 24,580 103,685 +1,088
Sep18 180516 100.94 101.22 100.90 100.95 +0.11 23 173 +0
Dec18 180516 101.84 101.98 101.84 101.84 +0.11 0 41 +0
Total Volume and Open Interest 24,603 103,913 +1,088
EuroFX(CME)
Jun18 180516 118.67 118.82 117.90 118.28 -0.48 201,921 490,107 -2,086
Sep18 180516 119.51 119.65 118.77 119.12 -0.48 2,697 6,678 +288
Dec18 180516 120.33 120.55 119.71 120.03 -0.47 206 3,620 -2
Total Volume and Open Interest 205,440 505,547 -11,613
Mexican Peso(CME)
Jun18 180516 504.88 508.50 502.00 507.13 +2.63 66,375 183,318 -1,383
Jul18 180516 504.88 504.88 504.88 504.88 +2.63      
Total Volume and Open Interest 66,456 184,929 -1,331
Brazilian Real(CME)
Jun18 180516 272.30 272.85 270.05 271.15 -2.05 3,025 39,004 +9
Jul18 180516 271.00 271.60 269.40 270.45 -2.00 63 320 +48
Aug18 180516 269.70 269.70 269.70 269.70 -1.95      
Sep18 180516 268.90 268.90 268.90 268.90 -2.05 0 8 +0
Total Volume and Open Interest 3,088 39,385 +57
30-Year T-Bonds(CBOT)
Jun18 180516 141~090 141~190 140~260 140~300 -0~040 202,314 846,164 -54
Sep18 180516 140~160 140~240 140~000 140~030 -0~040 1,550 16,448 +176
Dec18 180516 139~120 139~120 139~120 139~120 -0~040 0 4 +0
Total Volume and Open Interest 203,864 862,616 +122
10-Year T-Notes(CBOT)
Jun18 180516 118~215 118~255 118~140 118~175 -0~020 924,286 3,720,892 +15,524
Sep18 180516 118~095 118~135 118~020 118~050 -0~020 26,264 65,088 +6,590
Dec18 180516 118~010 118~010 118~010 118~010 -0~020 0 4 +0
Total Volume and Open Interest 950,550 3,785,984 +22,114
5-Year T-Notes(CBOT)
Jun18 180516 112~304 113~006 112~264 112~280 -0~010 624,073 3,597,894 -10,649
Sep18 180516 112~204 112~224 112~164 112~176 -0~010 26,256 189,344 +7,847
Dec18 180516 111~312 111~312 111~302 111~302 -0~010      
Total Volume and Open Interest 650,329 3,787,238 -2,802
2 Year T-Notes(CBOT)
Jun18 180516 105~282 105~286 105~266 105~272 -0~004 303,941 2,057,344 +12,875
Sep18 180516 105~212 105~216 105~196 105~202 -0~004 58,013 88,960 +41,430
Dec18 180516 105~102 105~102 105~102 105~102 -0~004      
Total Volume and Open Interest 361,954 2,146,304 +54,305
Eurodollars(CME)
Jun18 180516 97.713 97.717 97.673 97.683 -0.030 522,274 1,661,778 +24,996
Sep18 180516 97.535 97.545 97.505 97.515 -0.015 344,506 1,520,330 -9,072
Dec18 180516 97.340 97.350 97.305 97.320 -0.010 288,117 2,052,924 -6,806
Mar19 180516 97.200 97.215 97.165 97.180 -0.010 219,865 1,497,748 +12,163
Jun19 180516 97.085 97.105 97.050 97.065 -0.010 185,598 1,476,720 +158
Sep19 180516 97.010 97.030 96.965 96.985 -0.015 131,459 902,879 -16,982
Dec19 180516 96.950 96.965 96.900 96.915 -0.020 207,834 1,963,208 -15,989
Mar20 180516 96.915 96.930 96.865 96.880 -0.020 98,537 987,996 +7,553
Jun20 180516 96.895 96.910 96.845 96.860 -0.020 88,617 991,094 -2,724
Sep20 180516 96.880 96.895 96.830 96.845 -0.025 86,934 702,659 -4,973
Dec20 180516 96.860 96.875 96.810 96.825 -0.025 76,317 768,435 -309
Mar21 180516 96.855 96.875 96.805 96.820 -0.025 56,836 398,625 +1,358
Jun21 180516 96.845 96.870 96.800 96.810 -0.030 42,339 308,710 +4,944
Sep21 180516 96.845 96.860 96.795 96.805 -0.030 32,150 205,588 +6,796
Dec21 180516 96.825 96.845 96.780 96.790 -0.030 37,863 305,964 +1,050
Mar22 180516 96.820 96.840 96.775 96.785 -0.030 28,869 141,564 +3,955
Jun22 180516 96.810 96.835 96.765 96.775 -0.030 16,316 94,455 -1,388
Sep22 180516 96.805 96.825 96.760 96.770 -0.030 25,947 66,369 +1,274
Total Volume and Open Interest 2,563,077 16,323,366 -308,813
Ultra T-Bond(CBOT)
Jun18 180516 154~12 154~29 153~23 153~30 -0~06 87,243 990,322 +1,604
Sep18 180516 153~31 154~05 153~01 153~07 -0~06 2,326 33,816 +1,408
Dec18 180516 153~07 153~07 153~07 153~07 -0~06      
Total Volume and Open Interest 89,569 1,024,138 +3,012
Ultra 10-Yr T-Note(CBOT)
Jun18 180516 126~100 126~160 125~315 126~035 -0~045 93,298 542,535 -2,369
Sep18 180516 125~180 125~215 125~060 125~095 -0~045 103 388 +91
Dec18 180516 125~095 125~095 125~095 125~095 -0~045      
Total Volume and Open Interest 93,401 542,923 -2,278
30 Day Federal Funds(CBOT)
May18 180516 98.298 98.300 98.298 98.298 unch 6,307 214,296 +106
Jun18 180516 98.160 98.160 98.155 98.155 unch 4,370 154,924 -981
Jul18 180516 98.055 98.055 98.050 98.055 +0.005 37,761 303,747 -12,933
Aug18 180516 98.035 98.040 98.030 98.035 unch 24,034 200,318 -2,472
Sep18 180516 98.015 98.015 98.005 98.010 unch 4,296 104,686 +871
Oct18 180516 97.845 97.850 97.840 97.845 unch 39,482 251,393 +9,351
Total Volume and Open Interest 173,508 2,193,931 +973
Japanese Govt Bonds(SGX)
Jun18 180516 150.68 150.74 150.63 150.73 +0.05 875 19,612 +139
Sep18 180516 150.48 150.51 150.48 150.51 +0.05 25 25 +25
Dec18 180516 150.51 150.51 150.51 150.51 +0.05      
Total Volume and Open Interest 900 19,637 +164
Euro-Buxl(EUREX)
Jun18 180516 161.78 162.98 161.66 162.26 +0.64 48,028 272,083 +273
Sep18 180516 167.60 168.30 167.54 167.60 +0.72 1,686 21,645 +51
Dec18 180516 167.60 167.60 167.60 167.60 +0.72      
Total Volume and Open Interest 49,714 293,728 +324
Euro-Bund(EUREX)
Jun18 180516 157.90 158.50 157.84 158.18 +0.42 747,329 2,189,479 +14,636
Sep18 180516 157.69 158.23 157.66 157.96 +0.43 9,539 132,902 +10,682
Dec18 180516 155.53 155.53 155.53 155.53 +0.42 0 6 +0
Total Volume and Open Interest 756,868 2,322,387 +25,318
Euro-Bobl(EUREX)
Jun18 180516 130.70 131.00 130.70 130.87 +0.19 465,590 1,746,145 -26,298
Sep18 180516 130.19 130.39 130.17 130.27 +0.19 21,473 91,957 -2,877
Dec18 180516 130.27 130.27 130.27 130.27 +0.19      
Total Volume and Open Interest 487,063 1,838,102 -29,175
Euro-Schatz(EUREX)
Jun18 180516 111.88 111.93 111.87 111.89 +0.04 423,663 2,267,079 +81,394
Sep18 180516 111.74 111.78 111.73 111.76 +0.04 8,929 54,330 +22,805
Dec18 180516 111.76 111.76 111.76 111.76 +0.04      
Total Volume and Open Interest 432,592 2,321,409 +104,199
3-Mth Euribor(EUREX)
Jun18 180516 100.320 100.320 100.320 100.320 unch 0 6,209 +94
Sep18 180516 100.305 100.305 100.300 100.300 -0.010 0 4,019 +0
Dec18 180516 100.295 100.295 100.295 100.295 +0.005 51 13,471 +46
Total Volume and Open Interest 125 36,408 +256
Long Gilt(LIFFE)
Jun18 180516 121~21 121~24 121~13 121~18 +0~04 185,313 796,194 +161
Sep18 180516 120~21 120~21 120~19 120~19 +0~04 11 9,542 +7
Total Volume and Open Interest 185,324 805,736 +168
3-Mth Short Sterling(LIFFE)
Jun18 180516 99.32 99.34 99.32 99.33 +0.02 39,759 596,868 -5,203
Sep18 180516 99.21 99.24 99.21 99.23 +0.02 61,736 451,024 -6,195
Dec18 180516 99.11 99.14 99.11 99.13 +0.02 65,757 514,539 -7,265
Mar19 180516 99.02 99.05 99.02 99.04 +0.02 79,361 349,754 -6,395
Jun19 180516 98.93 98.96 98.92 98.95 +0.02 55,570 381,123 -5,534
Sep19 180516 98.84 98.87 98.84 98.86 +0.02 37,109 174,179 -738
Total Volume and Open Interest 569,330 3,684,242 -20,640
3-Mth Euribor(LIFFE)
Jun18 180516 100.315 100.320 100.315 100.315 unch 116,263 604,937 -13,098
Sep18 180516 100.305 100.310 100.300 100.300 -0.005 60,857 524,835 -6,816
Dec18 180516 100.290 100.295 100.285 100.290 unch 125,484 559,828 -4,957
Total Volume and Open Interest 1,355,963 5,153,180 -35,521
3-Mth Aus T-Bills(SFE)
Jun18 180516 98.11 98.12 98.09 98.10 -0.02 12,645 120,992 -15,767
Sep18 180516 98.10 98.10 98.07 98.08 -0.03 19,978 253,303 -3,246
Dec18 180516 98.05 98.05 98.01 98.02 -0.03 26,900 202,661 +589
Mar19 180516 97.96 97.96 97.92 97.93 -0.03 15,611 149,886 +2,988
Jun19 180516 97.86 97.87 97.82 97.83 -0.04 8,196 106,113 +1,826
Sep19 180516 97.77 97.77 97.73 97.74 -0.04 5,422 105,700 +130
Dec19 180516 97.68 97.69 97.65 97.66 -0.03 4,046 85,153 +1,292
Mar20 180516 97.60 97.61 97.56 97.57 -0.04 2,485 45,541 +1,069
Jun20 180516 97.53 97.53 97.49 97.50 -0.03 35 4,185 +3
Sep20 180516 97.46 97.46 97.44 97.44 -0.03 4 3,608 -134
Total Volume and Open Interest 95,322 1,079,435 -11,250
10-Year Aus T-Bonds(SFE)
Jun18 180516 97.16 97.17 97.09 97.11 -0.05 101,341 1,103,050 -6,674
Sep18 180516 97.10 97.10 97.10 97.10 -0.06 0 362 +0
Total Volume and Open Interest 101,341 1,103,412 -6,674
3-Year Aus T-Bonds(SFE)
Jun18 180516 97.76 97.76 97.72 97.74 -0.03 109,776 1,051,582 +1,772
Sep18 180516 97.74 97.74 97.74 97.74 -0.02      
Total Volume and Open Interest 109,776 1,051,582 +1,772
Gold(CMX)
Jun18 180516 1290.1 1296.4 1285.7 1291.5 +1.2 241,225 246,969 -5,711
Aug18 180516 1295.5 1302.3 1291.8 1297.4 +1.2 30,883 177,851 +17,549
Oct18 180516 1304.2 1308.2 1297.9 1303.7 +1.2 379 9,582 +271
Dec18 180516 1308.2 1314.8 1304.5 1310.2 +1.3 4,148 63,030 -235
Feb19 180516 1311.8 1316.8 1311.8 1316.7 +1.5 662 4,236 +202
Apr19 180516 1321.5 1323.9 1317.3 1323.1 +1.4 311 3,240 -82
Jun19 180516 1330.2 1330.2 1324.4 1329.8 +1.4 107 3,446 -5
Aug19 180516 1334.6 1336.3 1330.3 1336.3 +1.5 0 91 +0
Oct19 180516 1337.5 1343.1 1337.5 1343.1 +1.5 0 32 +0
Dec19 180516 1352.8 1352.8 1347.0 1350.1 +1.6 0 3,974 -1
Feb20 180516 1356.9 1356.9 1356.9 1356.9 +1.8      
Total Volume and Open Interest 277,808 514,183 +12,005
Silver(CMX)
May18 180516 1629.7 1629.7 1629.7 1629.7 +10.3 67 116 -54
Jul18 180516 1628.5 1643.5 1619.0 1637.1 +10.2 54,336 135,920 -3,322
Sep18 180516 1635.5 1651.5 1628.5 1645.8 +10.3 2,222 25,303 +242
Dec18 180516 1651.5 1665.0 1642.0 1659.7 +10.6 877 29,287 +12
Mar19 180516 1660.0 1674.0 1659.0 1673.2 +10.7 347 1,531 +76
May19 180516 1682.8 1682.8 1682.8 1682.8 +10.4 0 130 +0
Jul19 180516 1681.0 1691.6 1675.5 1691.6 +10.4 0 602 +0
Total Volume and Open Interest 58,008 194,882 -3,046
Platinum(NYMEX)
Jul18 180516 897.9 900.9 888.1 889.8 -7.4 14,758 73,414 -93
Oct18 180516 903.3 905.3 893.1 894.7 -7.4 166 6,176 +66
Jan19 180516 905.0 905.0 899.3 900.7 -7.5 14 91 +9
Apr19 180516 907.1 907.1 907.1 907.1 -7.6      
Total Volume and Open Interest 14,938 79,701 -19
Palladium(NYMEX)
Jun18 180516 977.60 984.30 972.60 982.50 -0.70 3,099 14,599 -72
Sep18 180516 974.90 981.00 970.50 979.40 -0.70 496 8,780 +345
Dec18 180516 975.10 975.10 975.10 975.10 +0.90 0 288 +0
Total Volume and Open Interest 3,595 23,675 +273
Copper(CMX)
May18 180516 303.50 306.05 303.50 305.85 +1.60 702 1,637 -275
Jul18 180516 306.05 308.00 304.40 307.05 +1.45 80,995 140,702 +727
Sep18 180516 307.85 309.95 306.50 309.10 +1.40 3,306 47,166 +561
Dec18 180516 310.50 312.30 309.20 311.65 +1.30 3,441 34,671 -630
Mar19 180516 313.20 314.80 312.00 313.90 +1.15 1,053 15,101 +386
Total Volume and Open Interest 90,587 263,172 +858
E-mini DJIA Index(CBOT)
Jun18 180516 24676 24778 24614 24740 +80 134,517 98,479 -259
Sep18 180516 24677 24788 24636 24755 +81 86 2,500 +16
Dec18 180516 24699 24793 24662 24770 +87 3 387 +1
Mar19 180516 24803 24803 24803 24803 +78 0 11 +0
Total Volume and Open Interest 134,606 101,377 -242
S & P 500(CME)
Jun18 180516 2708.90 2727.00 2704.40 2722.90 +13.90 1,734 81,714 +518
Sep18 180516 2727.40 2730.20 2727.40 2727.40 +14.20 150 16,842 +123
Dec18 180516 2731.30 2734.20 2731.30 2731.30 +14.10 0 300 +0
Mar19 180516 2737.20 2739.70 2737.20 2737.20 +14.50      
Total Volume and Open Interest 1,884 98,856 +641
S & P 500 E-Mini(CME)
Jun18 180516 2711.25 2728.00 2704.50 2723.00 +14.00 945,963 2,889,450 +1,922
Sep18 180516 2715.75 2732.00 2708.75 2727.50 +14.25 10,144 101,851 +2,659
Dec18 180516 2713.50 2736.00 2713.25 2731.25 +14.00 3,019 42,533 +91
Mar19 180516 2722.00 2740.50 2720.00 2737.25 +14.50 3,519 6,248 -2,643
Total Volume and Open Interest 962,645 3,040,082 +2,029
NASDAQ 100 E-Mini(CME)
Jun18 180516 6895.50 6953.50 6875.50 6937.25 +46.75 255,900 225,942 -3,419
Sep18 180516 6912.50 6976.50 6901.75 6962.25 +47.00 369 10,810 +35
Dec18 180516 6990.00 6991.50 6928.50 6986.25 +43.75 4 150 +0
Total Volume and Open Interest 256,273 236,909 -3,384
S&P Midcap 400(CME) e-Mini
Jun18 180516 1933.30 1951.10 1929.10 1944.60 +13.40 12,350 76,713 +528
Sep18 180516 1950.00 1954.70 1935.40 1949.60 +13.80 0 4 +0
Dec18 180516 1953.40 1953.40 1953.40 1953.40 +13.80      
Total Volume and Open Interest 12,350 76,717 +528
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180516 15.30 15.42 14.60 14.68 -0.65 99,529 194,775 +15,444
Jul18 180516 15.76 15.83 15.22 15.33 -0.45 30,548 58,777 +398
Aug18 180516 16.10 16.13 15.61 15.78 -0.30 15,557 35,699 +1,382
Total Volume and Open Interest 225,694 427,295 +4,688
S & P 600(CME)
Jun18 180516 994.50 994.50 994.50 994.50 +11.50      
Sep18 180516 995.20 995.20 995.20 995.20 +11.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180516 1600.30 1622.80 1600.30 1618.90 +17.00 4,836 10,374 -7
Total Volume and Open Interest 4,836 10,374 -7
Nikkei 225(CME)
Jun18 180516 22750 22835 22695 22820 +65 5,734 44,537 -350
Sep18 180516 22735 22810 22720 22810 +65 3 37 +0
Total Volume and Open Interest 5,737 44,574 -350
Nikkei 225(SGX)
Jun18 180516 22815 22830 22695 22740 -75 51,435 157,010 -2,548
Sep18 180516 22700 22700 22700 22700 -80 209 1,276 +124
Dec18 180516 22555 22555 22555 22555 -80 0 3,462 +0
Total Volume and Open Interest 51,644 170,375 -2,424
Nikkei 225 Mini(JPX)
Jun18 180516 22820 22830 22700 22740 -80 484,647 403,829 -2,917
Sep18 180516 22770 22775 22650 22680 -90 14,208 13,249 +645
Dec18 180516 22595 22610 22490 22520 -80 388 2,851 -19
Total Volume and Open Interest 510,091 430,386 -1,728
Nikkei 225(JPX)
Jun18 180516 22830 22830 22700 22740 -80 35,528 319,546 +2,005
Sep18 180516 22770 22780 22650 22680 -90 995 11,540 +826
Dec18 180516 22520 22530 22500 22520 -80 11 47,758 +7
Total Volume and Open Interest 36,543 438,133 +2,835
Nikkei 225(CME) Yen
Jun18 180516 22760 22820 22690 22810 +65 21,691 62,254 -1,551
Sep18 180516 22705 22755 22665 22755 +65 2 15 +0
Dec18 180516 22545 22545 22545 22545 +45      
Total Volume and Open Interest 21,693 62,269 -1,551
Nikkei 225(CME) e-Mini Yen
Jun18 180516 22810 22810 22720 22810 +60 0 28 +0
Sep18 180516 22750 22750 22750 22750 +60      
Dec18 180516 22540 22540 22540 22540 +40      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180516 5555.5 5582.5 5539.5 5567.5 +14.5 150,328 322,076 -16,601
Jun18 180516 5493.0 5521.0 5478.0 5506.0 +14.5 105,535 110,897 +71,741
Jul18 180516 5497.5 5497.5 5497.5 5497.5 +14.5      
Total Volume and Open Interest 255,863 461,512 +55,140
Hang Seng Index(HKFE)
May18 180516 30996 31085 30641 30934 -56 186,051 120,316 +1,642
Jun18 180516 30923 30969 30550 30829 -54 4,005 14,405 +2,547
Total Volume and Open Interest 190,310 142,723 +4,190
DAX(EUREX)
Jun18 180516 13005.0 13036.5 12961.0 12995.5 +15.5 70,489 130,902 +1,569
Sep18 180516 12981.0 13008.5 12950.0 12979.5 +14.5 140 3,707 -14
Dec18 180516 12976.0 12976.0 12967.5 12967.5 +15.0 24 361 -7
Total Volume and Open Interest 70,653 134,970 +1,548
Mini-DAX(EUREX)
Jun18 180516 13003.0 13037.0 12961.0 12995.5 +15.5 24,198 15,211 +416
Sep18 180516 12980.0 13021.0 12958.0 12979.5 +14.5 8 703 +4
Dec18 180516 12967.5 12967.5 12967.5 12967.5 +15.0 9 37 -3
Total Volume and Open Interest 24,215 15,951 +417
DJ EuroSTOXX 50(EUREX)
Jun18 180516 3532 3537 3515 3528 -1 630,917 3,687,275 -43,306
Sep18 180516 3515 3526 3506 3517 -1 116 273,690 +85
Dec18 180516 3508 3508 3501 3501 -1 41 24,695 -1
Total Volume and Open Interest 631,074 3,990,660 -38,222
Swiss Market Index(EUREX)
Jun18 180516 8970 8991 8939 8972 -8 35,291 258,056 +1,401
Sep18 180516 8951 8959 8919 8942 -8 13 605 +5
Dec18 180516 8924 8924 8924 8924 -8 2 169 +55
Total Volume and Open Interest 35,306 258,830 +1,461
FT-SE 100(EURONEXT)
Jun18 180516 7693.00 7736.00 7688.00 7719.50 +10.50 82,154 623,598 -499
Sep18 180516 7630.50 7650.50 7630.50 7650.50 +10.50 4 8,375 +0
Dec18 180516 7611.00 7612.50 7606.00 7612.50 +10.50 0 1,381 +0
Total Volume and Open Interest 82,158 633,354 -499
SPI 200(SFE)
Jun18 180516 6104.0 6130.0 6085.0 6099.0 -1.0 35,858 317,881 +2,502
Sep18 180516 6050.0 6062.0 6038.0 6038.0 -2.0 1 2,861 +0
Dec18 180516 6030.0 6030.0 6030.0 6030.0 -2.0 0 3,182 +0
Total Volume and Open Interest 36,246 326,975 +2,678
FTSE MIB(ISE)
Jun18 180516 23855.00 23865.00 23220.00 23335.00 -583.00 24,243 72,671 +2,093
Sep18 180516 23745.00 23745.00 23100.00 23200.00 -581.00 48 142 +5
Dec18 180516 23063.00 23063.00 23063.00 23063.00 -583.00 2 7 +0
Total Volume and Open Interest 24,293 72,820 +2,098
KOSPI 200(KFE)
Jun18 180516 315.50 316.95 313.25 316.05 +1.15 130,458 227,635 -19
Sep18 180516 315.60 317.10 313.90 316.40 +0.50 298 17,237 -27
Dec18 180516 314.40 317.30 314.40 317.10 +0.85 13 40,575 -3
Total Volume and Open Interest 130,792 313,064 +140
GSCI(CME)
Jun18 180516 486.30 489.45 485.45 488.80 +1.65 807 14,959 +793
Jul18 180516 486.45 486.45 486.45 486.45 +1.65      
Aug18 180516 485.95 485.95 485.95 485.95 +1.65      
Total Volume and Open Interest 1,550 16,336  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php