Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180517 1001.00 1007.50 992.50 995.00 -4.75 115,400 415,891 -889
Aug18 180517 1004.50 1011.00 996.00 998.75 -4.50 14,336 59,300 +137
Sep18 180517 1007.00 1013.50 998.50 1001.00 -4.75 6,269 21,264 +117
Nov18 180517 1010.50 1017.00 1002.00 1004.25 -4.75 49,989 242,811 +1,373
Jan19 180517 1015.75 1021.00 1006.50 1008.50 -4.50 7,987 52,926 +483
Mar19 180517 1001.50 1008.75 995.00 997.50 -4.00 10,330 50,086 +2,298
May19 180517 1001.25 1007.75 994.25 996.50 -4.25 3,642 11,963 +819
Jul19 180517 1009.00 1013.50 1000.25 1002.25 -4.25 1,832 15,951 +328
Aug19 180517 1001.00 1004.25 999.50 999.50 -4.00 16 164 +3
Sep19 180517 984.00 984.00 984.00 984.00 -3.75 4 48 +0
Nov19 180517 976.25 982.00 971.00 972.75 -3.50 592 8,229 +206
Jan20 180517 981.00 981.00 977.75 977.75 -3.25 0 54 +0
Mar20 180517 982.00 982.00 980.75 980.75 -2.00 0 20 +0
May20 180517 983.00 983.00 983.00 983.00 -1.00 0 1 +0
Total Volume and Open Interest 210,397 878,836 +4,875
Soybean Meal(CBOT)
Jul18 180517 377.00 380.40 374.30 375.10 -1.50 50,335 234,050 -1,598
Aug18 180517 375.30 378.80 372.60 373.50 -1.50 12,572 52,100 -1,006
Sep18 180517 373.50 376.70 370.70 371.60 -1.80 6,775 37,525 +68
Oct18 180517 371.00 374.20 368.50 369.20 -1.80 5,762 30,922 +1
Dec18 180517 369.70 372.60 366.80 367.70 -1.90 18,124 103,974 -369
Jan19 180517 366.20 369.00 363.60 364.30 -1.80 2,633 21,186 +310
Mar19 180517 353.20 356.00 350.20 350.90 -2.30 1,601 19,943 +419
May19 180517 349.90 351.20 345.50 345.90 -2.50 755 9,882 +80
Jul19 180517 350.30 351.70 346.00 346.20 -2.60 567 6,292 +77
Aug19 180517 346.50 346.90 343.70 343.70 -2.90 5 722 +4
Total Volume and Open Interest 99,206 523,522 -1,991
Soybean Oil(CBOT)
Jul18 180517 30.65 31.28 30.60 30.94 +0.35 47,444 256,792 -4,869
Aug18 180517 30.75 31.39 30.73 31.06 +0.35 7,926 45,511 -184
Sep18 180517 30.92 31.53 30.89 31.20 +0.33 3,713 28,227 +273
Oct18 180517 31.06 31.67 31.05 31.36 +0.34 3,771 25,233 -122
Dec18 180517 31.42 32.01 31.39 31.72 +0.33 15,994 99,264 +826
Jan19 180517 31.67 32.25 31.65 31.97 +0.33 1,584 21,408 +1
Mar19 180517 31.97 32.56 31.96 32.28 +0.34 1,444 19,076 +294
May19 180517 32.28 32.83 32.28 32.58 +0.33 590 8,224 +145
Jul19 180517 32.59 33.13 32.59 32.86 +0.31 221 3,718 +119
Aug19 180517 33.00 33.23 32.97 32.97 +0.30 0 644 +0
Total Volume and Open Interest 82,700 512,369 -3,517
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180517 528.5 533.3 528.5 532.6 +3.4 6,727 104,297 +307
Nov18 180517 515.0 518.0 515.0 516.9 +1.4 4,310 87,853 +802
Jan19 180517 521.9 522.6 521.1 521.6 +1.4 639 10,263 +51
Mar19 180517 524.9 524.9 523.5 524.1 +1.2 54 1,769 +30
Total Volume and Open Interest 11,769 204,579 +1,204
Corn(CBOT)
Jul18 180517 399.00 402.00 395.00 395.25 -4.00 190,991 807,576 -596
Sep18 180517 407.50 410.50 403.50 403.50 -4.00 79,541 280,775 +1,795
Dec18 180517 416.50 419.50 413.00 413.00 -4.00 85,759 490,933 +5,462
Mar19 180517 424.50 427.50 421.25 421.75 -3.75 12,573 106,968 -781
May19 180517 429.50 432.25 426.25 426.75 -3.50 1,510 25,498 +218
Jul19 180517 433.75 436.50 430.50 431.00 -3.50 4,619 55,444 +408
Sep19 180517 412.00 413.00 408.75 409.00 -3.00 1,536 15,999 +933
Dec19 180517 416.00 417.50 413.25 413.75 -2.75 4,217 44,551 +783
Mar20 180517 425.00 426.00 422.75 422.75 -2.25 106 1,640 +72
May20 180517 427.75 427.75 426.50 426.50 -2.50 0 51 +0
Total Volume and Open Interest 380,856 1,831,023 +8,295
Wheat(CBOT)
Jul18 180517 496.00 505.00 495.00 497.50 +3.25 74,723 234,758 -2,141
Sep18 180517 511.75 520.00 511.00 513.50 +3.25 19,647 82,971 -2,810
Dec18 180517 533.00 540.75 532.25 534.75 +3.00 16,737 92,122 -275
Mar19 180517 551.00 558.00 550.25 552.75 +3.00 2,637 34,025 +180
May19 180517 560.50 567.50 560.00 562.75 +3.50 1,572 6,697 -6
Jul19 180517 564.50 571.50 563.25 567.00 +4.00 1,941 12,692 +137
Total Volume and Open Interest 118,360 470,717 -4,707
Wheat(KCBT)
Jul18 180517 516.00 528.00 514.50 519.00 +5.00 27,920 134,097 +481
Sep18 180517 534.75 546.50 533.50 537.75 +5.25 8,200 46,307 +661
Dec18 180517 561.00 571.75 559.25 563.50 +5.25 7,424 53,700 +2,197
Mar19 180517 580.25 588.50 578.25 581.00 +4.75 2,331 20,217 +765
May19 180517 590.50 595.75 588.00 590.75 +4.75 378 2,250 +106
Jul19 180517 593.25 601.25 593.00 597.00 +5.00 156 5,026 +22
Sep19 180517 606.75 609.75 605.25 606.00 +5.00 23 294 +18
Total Volume and Open Interest 46,445 262,603 +4,241
Wheat(MGE)
Jul18 180517 611.50 621.00 610.50 614.75 +3.50 3,537 30,875 +106
Sep18 180517 619.75 626.00 618.00 620.50 +2.75 983 11,653 +21
Dec18 180517 628.50 636.00 628.50 629.50 +1.50 431 8,070 -55
Mar19 180517 640.00 645.25 639.75 639.75 +0.50 391 2,343 -14
May19 180517 647.25 647.25 646.75 646.75 +1.00 16 273 -1
Jul19 180517 652.75 652.75 652.75 652.75 +1.00 5 193 -2
Total Volume and Open Interest 5,369 53,555 +59
Oats(CBOT)
Jul18 180517 241.00 242.50 240.25 241.00 -0.25 207 4,319 -62
Sep18 180517 246.50 247.50 246.00 246.00 -1.25 6 216 +0
Dec18 180517 256.00 256.50 254.50 255.50 -1.25 76 1,017 +49
Mar19 180517 261.00 261.00 261.00 261.00 -1.00 0 32 +0
Total Volume and Open Interest 289 5,584 -13
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180517 12.55 12.58 12.49 12.50 -0.05 473 5,372 -127
Sep18 180517 11.96 11.98 11.93 11.97 unch 44 2,687 +22
Nov18 180517 12.06 12.10 12.06 12.07 +0.02 25 81 +23
Total Volume and Open Interest 542 8,143 -82
Live Cattle(CME)
Jun18 180517 102.000 103.580 101.385 103.050 +1.220 36,780 74,047 -5,015
Aug18 180517 99.050 99.750 98.200 99.100 +0.050 32,153 151,374 +4,548
Oct18 180517 102.300 102.900 101.500 102.300 unch 14,011 64,691 +45
Dec18 180517 107.680 108.400 107.150 108.200 +0.565 8,067 40,586 +635
Feb19 180517 110.535 111.600 110.230 111.400 +0.865 1,813 16,256 +104
Apr19 180517 111.430 112.450 111.100 112.285 +0.835 551 5,120 +3
Total Volume and Open Interest 93,772 358,064 +444
Feeder Cattle(CME)
May18 180517 132.685 133.285 131.985 133.100 +0.365 974 3,449 -484
Aug18 180517 137.000 138.830 136.250 138.735 +2.000 7,639 26,079 +597
Sep18 180517 137.500 139.185 136.850 139.080 +1.700 1,782 5,026 -109
Oct18 180517 138.285 139.850 137.600 139.750 +1.515 873 5,343 +57
Nov18 180517 139.330 140.750 138.400 140.685 +1.555 392 3,425 +11
Jan19 180517 136.130 137.850 135.735 137.800 +1.400 212 2,437 +40
Mar19 180517 133.600 135.485 133.575 135.435 +0.835 68 309 +24
Total Volume and Open Interest 11,940 46,068 +136
Lean Hogs(CME)
Jun18 180517 75.635 76.730 75.400 76.480 +0.580 22,613 53,566 -2,448
Jul18 180517 78.300 78.550 77.830 78.200 -0.530 17,377 65,329 -767
Aug18 180517 77.500 77.830 77.180 77.635 -0.215 10,133 38,119 +1,514
Oct18 180517 63.550 64.000 63.350 63.680 +0.050 7,177 51,654 +88
Dec18 180517 58.250 59.200 58.130 59.000 +0.750 1,963 21,372 +289
Feb19 180517 63.000 63.830 62.750 63.580 +0.730 571 8,091 +225
Apr19 180517 67.225 67.850 67.150 67.750 +0.615 263 3,175 +50
May19 180517 72.150 72.300 72.150 72.150 +0.150 2 58 +0
Total Volume and Open Interest 60,166 241,708 -1,036
Class III Milk(CME)
May18 180517 15.23 15.23 15.22 15.23 -0.02 81 3,875 -12
Jun18 180517 15.98 15.98 15.75 15.77 -0.25 218 3,827 +2
Jul18 180517 16.25 16.28 16.12 16.17 -0.15 206 3,064 +69
Aug18 180517 16.63 16.64 16.48 16.54 -0.12 117 2,157 +69
Sep18 180517 16.90 16.90 16.70 16.79 -0.15 79 2,408 +66
Oct18 180517 16.95 16.95 16.74 16.82 -0.13 51 2,157 +36
Nov18 180517 16.79 16.80 16.68 16.68 -0.13 75 1,998 +31
Dec18 180517 16.68 16.71 16.60 16.63 -0.13 24 1,859 +18
Jan19 180517 16.35 16.37 16.34 16.36 -0.11 24 403 +15
Feb19 180517 16.29 16.29 16.28 16.29 -0.10 16 294 +4
Mar19 180517 16.22 16.22 16.18 16.18 -0.13 10 133 -4
Apr19 180517 16.24 16.28 16.15 16.16 -0.08 4 92 +1
May19 180517 16.23 16.25 16.19 16.21 -0.11 4 63 +3
Total Volume and Open Interest 912 22,645 +301
Cocoa(ICE)
May18 180515 2670 2670 2670 2670 -105 6 37 +0
Jul18 180517 2725 2767 2626 2639 -91 21,802 130,456 -829
Sep18 180517 2749 2791 2655 2666 -89 9,718 54,686 +40
Dec18 180517 2760 2798 2668 2678 -86 4,617 53,061 +289
Mar19 180517 2746 2784 2659 2669 -80 2,145 38,487 +214
May19 180517 2737 2737 2652 2661 -81 261 12,082 -5
Jul19 180517 2660 2660 2653 2659 -80 124 5,025 -114
Total Volume and Open Interest 38,767 305,050 -416
Coffee "C"(ICE)
May18 180517 113.85 113.85 113.85 113.85 +0.60 2 1 -10
Jul18 180517 117.35 119.10 117.25 117.90 +0.60 21,949 133,177 +2,602
Sep18 180517 119.60 121.30 119.50 120.10 +0.60 10,406 55,455 +1,794
Dec18 180517 123.20 124.75 123.05 123.65 +0.65 7,391 35,455 -208
Mar19 180517 126.75 128.25 126.50 127.10 +0.60 1,702 15,147 +281
May19 180517 129.15 130.50 128.80 129.40 +0.60 1,053 9,332 +141
Total Volume and Open Interest 43,001 257,849 +4,702
Orange Juice(ICE)
Jul18 180517 170.05 171.15 169.10 169.95 -0.10 712 11,852 +251
Sep18 180517 170.00 171.10 169.50 170.00 +0.15 113 1,847 +86
Nov18 180517 170.10 170.10 168.95 169.55 +0.10 28 1,229 +17
Jan19 180517 169.50 169.50 168.80 168.80 -0.05 4 178 +0
Mar19 180517 168.15 168.15 168.15 168.15 unch 0 35 +0
May19 180517 168.20 168.20 168.20 168.20 unch 0 8 +0
Total Volume and Open Interest 857 15,149 +354
Sugar #11(ICE)
Jul18 180517 11.59 11.75 11.51 11.56 -0.05 79,905 487,691 -986
Oct18 180517 11.89 12.04 11.82 11.87 -0.02 42,910 257,099 -119
Mar19 180517 12.77 12.89 12.71 12.77 -0.02 24,239 163,214 +1,238
May19 180517 12.95 13.05 12.89 12.93 -0.04 4,566 44,529 -112
Jul19 180517 13.04 13.12 12.98 13.02 -0.05 2,205 30,628 +192
Oct19 180517 13.22 13.30 13.16 13.21 -0.05 2,324 31,261 +803
Mar20 180517 13.88 13.91 13.79 13.83 -0.06 1,274 9,542 +606
May20 180517 13.80 13.80 13.80 13.80 -0.09 26 2,079 -17
Total Volume and Open Interest 157,477 1,028,716 +1,597
London Cocoa(LCE)
Jul18 180517 1895 1933 1852 1856 -39 21,677 81,048 +547
Sep18 180517 1934 1968 1887 1890 -44 5,103 51,892 +260
Dec18 180517 1930 1969 1891 1893 -44 3,068 58,535 +514
Mar19 180517 1916 1951 1882 1884 -40 1,892 47,022 +327
May19 180517 1922 1945 1880 1882 -39 264 15,691 -77
Jul19 180517 1921 1940 1880 1882 -38 306 9,574 +101
Sep19 180517 1914 1937 1878 1880 -38 90 5,449 +20
Total Volume and Open Interest 32,489 273,075 -3,898
London Sugar(LCE)
Aug18 180517 322.50 327.90 322.20 326.70 +4.20 5,639 52,684 +70
Oct18 180517 322.90 325.20 320.10 323.80 +3.30 1,650 22,415 -488
Dec18 180517 327.10 331.20 326.70 329.70 +2.10 1,025 11,825 +17
Mar19 180517 332.50 336.10 331.60 334.40 +1.30 273 6,433 -83
May19 180517 336.00 339.00 335.70 338.00 +1.20 163 2,989 +2
Total Volume and Open Interest 8,907 99,968 -484
Cotton(ICE)
Jul18 180517 84.48 85.69 84.05 85.03 +0.68 15,675 130,975 -2,451
Oct18 180517 82.90 83.03 82.90 83.03 +0.63 0 36 +0
Dec18 180517 80.69 81.80 80.37 81.45 +0.76 7,845 118,815 +1,732
Mar19 180517 80.58 81.70 80.34 81.36 +0.87 1,235 20,124 +387
May19 180517 80.80 81.95 80.70 81.68 +0.98 296 2,300 +71
Jul19 180517 80.96 82.04 80.96 81.77 +0.93 64 1,884 +5
Total Volume and Open Interest 25,366 282,944 -57
Lumber(CME)
Jul18 180517 635.0 639.0 631.6 639.0 +10.0 1,159 5,240 -28
Sep18 180517 619.4 624.6 616.4 624.6 +10.0 340 941 +37
Nov18 180517 583.2 589.1 583.1 589.1 +10.0 168 376 +51
Jan19 180517 553.7 562.7 553.7 562.7 +10.0 59 180 +31
Total Volume and Open Interest 1,744 6,861 +80
Crude Oil(NYM)
Jun18 180517 71.56 72.30 71.09 71.49 unch 815,289 193,717 -55,790
Jul18 180517 71.62 72.37 71.22 71.57 +0.01 349,961 486,617 +32,563
Aug18 180517 71.40 72.12 71.02 71.33 -0.02 153,860 215,295 +8,778
Sep18 180517 70.98 71.64 70.59 70.86 -0.07 126,691 235,800 +9,922
Oct18 180517 70.47 71.09 70.09 70.35 -0.10 79,783 159,141 +13,825
Nov18 180517 70.04 70.61 69.63 69.86 -0.13 32,007 112,214 +3,482
Dec18 180517 69.57 70.20 69.15 69.40 -0.16 122,875 321,527 +8,226
Jan19 180517 69.20 69.65 68.74 68.94 -0.14 18,359 119,985 +987
Feb19 180517 68.69 69.04 68.18 68.38 -0.13 7,676 62,469 +234
Mar19 180517 68.03 68.36 67.61 67.80 -0.10 10,765 76,019 -693
Apr19 180517 67.41 67.72 67.10 67.24 -0.06 3,802 36,994 +96
May19 180517 66.81 67.22 66.50 66.69 -0.02 2,300 31,605 +316
Jun19 180517 66.24 66.68 65.96 66.17 +0.02 25,400 144,013 -703
Jul19 180517 65.63 65.63 65.63 65.63 +0.06 2,561 28,343 -662
Aug19 180517 65.12 65.12 65.12 65.12 +0.11 3,193 27,301 +326
Sep19 180517 64.60 64.65 64.57 64.65 +0.15 5,063 40,429 +245
Total Volume and Open Interest 1,805,032 2,706,454 +26,167
e-miNY Crude Oil(NYM)
Jun18 180517 71.525 72.325 71.100 71.500 unch 21,565 2,453 -484
Jul18 180517 71.600 72.375 71.250 71.575 +0.025 1,480 1,007 +175
Aug18 180517 71.500 72.100 71.050 71.325 -0.025 102 182 +4
Sep18 180517 71.300 71.500 70.850 70.850 -0.075 8 70 +3
Oct18 180517 70.975 70.975 70.250 70.350 -0.100 2 21 -2
Nov18 180517 70.225 70.225 69.850 69.850 -0.150 0 94 +0
Dec18 180517 69.775 70.000 69.200 69.400 -0.150 44 200 +3
Jan19 180517 68.950 69.200 68.950 68.950 -0.125 2 104 +0
Feb19 180517 68.375 68.375 68.375 68.375 -0.125 1 51 +0
Mar19 180517 68.000 68.000 67.725 67.800 -0.100 0 28 +0
Total Volume and Open Interest 23,218 4,297 -299
NY Harbor ULSD(NYM)
Jun18 180517 226.92 230.69 226.54 228.08 +1.16 72,218 84,053 -5,935
Jul18 180517 226.12 229.91 225.94 227.46 +1.16 55,855 129,207 +4,291
Aug18 180517 225.90 229.60 225.71 227.22 +1.21 30,456 51,855 +5,596
Sep18 180517 226.01 229.67 225.80 227.34 +1.24 15,328 36,371 -1,521
Oct18 180517 225.95 229.68 225.95 227.40 +1.27 13,100 26,624 +2,893
Nov18 180517 226.73 229.45 225.86 227.34 +1.33 5,883 18,306 +480
Dec18 180517 225.50 229.23 225.50 227.08 +1.37 10,272 51,332 -787
Jan19 180517 227.21 229.03 225.51 227.05 +1.39 1,636 12,954 +360
Feb19 180517 227.17 228.50 224.97 226.53 +1.39 800 4,961 +338
Mar19 180517 225.47 227.31 223.86 225.38 +1.37 990 4,743 +294
Apr19 180517 224.39 225.80 222.32 223.83 +1.41 621 3,200 +85
May19 180517 222.69 224.16 222.43 222.86 +1.44 453 1,301 +8
Jun19 180517 222.26 223.87 220.36 222.09 +1.51 1,798 14,419 +323
Jul19 180517 221.73 221.73 221.73 221.73 +1.57 41 574 +27
Total Volume and Open Interest 209,537 448,472 +6,486
RBOB Gasoline(NYM)
Jun18 180517 224.99 227.73 224.07 224.31 -0.68 80,446 98,371 -6,731
Jul18 180517 224.41 227.37 223.76 223.94 -0.61 61,521 135,628 +6,711
Aug18 180517 223.15 226.12 222.64 222.81 -0.49 25,507 46,723 +1,344
Sep18 180517 221.21 224.01 220.65 220.84 -0.38 24,551 53,191 +1,059
Oct18 180517 208.40 210.89 207.68 207.94 -0.20 11,451 39,179 +591
Nov18 180517 204.41 206.98 203.86 204.22 +0.07 5,687 27,045 +239
Dec18 180517 201.04 204.22 201.04 201.54 +0.26 7,870 34,568 +807
Jan19 180517 201.35 202.93 200.03 200.57 +0.34 2,455 19,887 +536
Feb19 180517 201.64 202.83 199.90 200.53 +0.40 809 5,019 +52
Mar19 180517 203.30 203.66 200.61 201.33 +0.46 962 4,347 +50
Total Volume and Open Interest 222,759 477,684 +4,779
e-miNY RBOB Gasoline(NYM)
Jun18 180517 225.00 225.00 224.31 224.31 -0.68 0 1 +0
Jul18 180517 223.94 223.94 223.94 223.94 -0.61      
Aug18 180517 222.81 222.81 222.81 222.81 -0.49      
Sep18 180517 220.84 220.84 220.84 220.84 -0.38      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180517 2.817 2.862 2.780 2.859 +0.044 107,086 137,462 -11,853
Jul18 180517 2.838 2.890 2.804 2.886 +0.049 62,361 272,231 +2,638
Aug18 180517 2.851 2.900 2.821 2.898 +0.048 25,373 77,393 +1,012
Sep18 180517 2.832 2.880 2.804 2.877 +0.045 21,707 147,629 +359
Oct18 180517 2.837 2.884 2.810 2.882 +0.045 20,013 141,836 +980
Nov18 180517 2.877 2.923 2.852 2.922 +0.045 15,103 83,680 +452
Dec18 180517 2.977 3.018 2.954 3.018 +0.041 8,501 79,960 +347
Jan19 180517 3.060 3.099 3.038 3.098 +0.039 12,134 104,499 +1,597
Feb19 180517 3.026 3.060 3.003 3.059 +0.037 3,922 48,683 +880
Mar19 180517 2.909 2.950 2.899 2.950 +0.036 9,639 93,662 +958
Apr19 180517 2.583 2.604 2.574 2.604 +0.022 9,971 87,900 +362
May19 180517 2.546 2.572 2.539 2.571 +0.023 2,517 42,953 +310
Jun19 180517 2.576 2.601 2.575 2.601 +0.022 863 17,792 -76
Jul19 180517 2.610 2.632 2.604 2.632 +0.021 246 17,378 +55
Aug19 180517 2.612 2.636 2.609 2.636 +0.021 337 15,970 +157
Sep19 180517 2.600 2.619 2.596 2.619 +0.020 393 16,449 -103
Total Volume and Open Interest 302,801 1,492,387 -734
Brent Crude Oil(ICE)
Jul18 180517 79.26 80.50 79.12 79.30 +0.02 390,915 437,267 -10,702
Aug18 180517 79.15 80.42 79.06 79.25 +0.08 237,456 462,918 +5,711
Sep18 180517 78.78 80.02 78.69 78.88 +0.09 134,098 280,679 +14,014
Oct18 180517 78.37 79.55 78.24 78.44 +0.12 60,126 162,896 +1,426
Nov18 180517 77.87 79.08 77.84 78.02 +0.16 38,595 162,403 +6,614
Dec18 180517 77.37 78.60 77.37 77.58 +0.20 134,159 324,903 +2,695
Jan19 180517 76.99 78.09 76.92 77.13 +0.23 15,388 73,503 +1,228
Feb19 180517 76.48 77.57 76.45 76.65 +0.25 10,324 58,358 +2,208
Mar19 180517 75.99 77.08 75.97 76.18 +0.26 14,672 51,116 +959
Apr19 180517 75.72 75.72 75.71 75.72 +0.27 3,186 29,740 +1,215
May19 180517 75.24 75.24 75.23 75.24 +0.29 1,842 24,571 +163
Jun19 180517 74.50 75.59 74.47 74.74 +0.30 31,773 101,393 -2,957
Jul19 180517 74.30 74.30 74.29 74.30 +0.31 1,367 29,650 +853
Aug19 180517 73.86 73.86 73.85 73.86 +0.34 733 23,023 +78
Total Volume and Open Interest 1,140,219 2,703,947 +25,258
Gas Oil(ICE)
Jun18 180517 693.25 705.00 692.00 704.25 +19.75 108,642 173,827 -16,082
Jul18 180517 689.00 701.00 688.75 700.50 +19.25 95,521 160,651 +678
Aug18 180517 687.75 700.00 687.50 699.00 +19.00 35,732 92,937 +8,119
Sep18 180517 687.00 698.75 686.75 698.00 +18.75 18,602 70,686 +892
Oct18 180517 687.25 697.75 687.00 697.25 +18.50 12,571 69,295 +594
Nov18 180517 684.50 694.25 683.25 694.25 +18.25 6,315 26,697 +580
Dec18 180517 681.50 691.50 680.25 691.00 +18.00 21,537 102,845 -9
Jan19 180517 678.25 688.75 678.00 688.75 +17.75 2,073 27,690 +275
Feb19 180517 677.75 687.00 677.50 687.00 +17.75 1,676 22,791 +247
Mar19 180517 675.75 684.75 675.50 684.75 +17.50 2,200 19,193 +249
Total Volume and Open Interest 322,330 980,191 -2,693
Ethanol(CBOT)
Jun18 180517 1.478 1.480 1.450 1.456 -0.015 80 629 -26
Jul18 180517 1.485 1.485 1.469 1.472 -0.011 68 726 +12
Aug18 180517 1.495 1.497 1.486 1.487 -0.007 1 49 +1
Sep18 180517 1.510 1.511 1.500 1.505 -0.005 16 287 -4
Oct18 180517 1.505 1.505 1.500 1.500 -0.005 0 83 +0
Nov18 180517 1.490 1.490 1.490 1.490 -0.005 0 16 +0
Dec18 180517 1.482 1.482 1.482 1.482 -0.005 0 39 +0
Jan19 180517 1.487 1.487 1.487 1.487 -0.005      
Total Volume and Open Interest 165 1,829 -17
WTI Crude Oil(ICE)
Jun18 180517 71.53 72.36 71.09 71.49 unch 69,547 60,243 -9,578
Jul18 180517 71.62 72.42 71.23 71.57 +0.01 94,462 84,602 -302
Aug18 180517 71.46 72.18 71.03 71.33 -0.02 72,186 55,452 -852
Sep18 180517 71.05 71.71 70.58 70.86 -0.07 38,387 59,048 -1,419
Oct18 180517 70.56 71.18 70.10 70.35 -0.10 20,492 20,764 +1,816
Nov18 180517 70.14 70.69 69.60 69.86 -0.13 8,187 20,189 +1,275
Dec18 180517 69.66 70.14 69.15 69.40 -0.16 40,301 129,951 +3,178
Jan19 180517 69.23 69.54 68.80 68.94 -0.14 1,964 14,948 -61
Feb19 180517 69.07 69.07 68.38 68.38 -0.13 1,876 14,945 +1,004
Mar19 180517 67.80 67.80 67.80 67.80 -0.10 2,506 13,542 +777
Apr19 180517 67.24 67.24 67.24 67.24 -0.06 326 3,887 +82
May19 180517 66.69 66.69 66.69 66.69 -0.02 309 6,434 +42
Jun19 180517 66.63 66.63 66.15 66.17 +0.02 8,961 44,234 -207
Jul19 180517 65.63 65.63 65.63 65.63 +0.06 675 4,127 +465
Aug19 180517 65.12 65.12 65.12 65.12 +0.11 317 5,142 -135
Sep19 180517 64.65 64.65 64.65 64.65 +0.15 555 8,871 +94
Total Volume and Open Interest 376,538 667,701 -2,618
US Dollar Index(ICE)
Jun18 180517 93.195 93.480 93.005 93.375 +0.095 29,914 37,701 +1,068
Sep18 180517 92.760 93.020 92.580 92.930 +0.095 676 1,721 -28
Dec18 180517 92.220 92.510 92.160 92.480 +0.095 92 788 +48
Total Volume and Open Interest 30,691 40,239 +1,097
Australian Dollar(CME)
Jun18 180517 75.16 75.48 74.98 75.09 -0.08 129,314 170,863 +1,241
Sep18 180517 75.21 75.51 75.07 75.14 -0.09 189 1,415 +82
Dec18 180517 75.22 75.22 75.22 75.22 -0.09 0 421 +0
Total Volume and Open Interest 129,542 173,515 +1,337
British Pound(CME)
Jun18 180517 135.27 135.87 134.91 135.24 +0.20 112,064 184,674 +1,977
Sep18 180517 135.92 136.45 135.55 135.83 +0.19 731 3,416 +435
Dec18 180517 136.32 136.50 136.32 136.44 +0.18 0 564 +0
Total Volume and Open Interest 114,049 190,648 +2,355
Canadian Dollar(CME)
Jun18 180517 78.24 78.49 78.04 78.17 -0.08 92,265 120,450 +1,934
Sep18 180517 78.46 78.61 78.20 78.32 -0.08 136 3,972 +21
Dec18 180517 78.70 78.71 78.34 78.45 -0.08 69 4,000 -15
Mar19 180517 78.57 78.69 78.57 78.57 -0.08 1 99 +1
Total Volume and Open Interest 92,486 128,621 +1,829
Japanese Yen(CME)
Jun18 180517 90.83 91.02 90.36 90.46 -0.42 141,680 160,369 +8,069
Sep18 180517 91.36 91.58 90.96 91.04 -0.43 237 1,916 +60
Dec18 180517 91.75 91.76 91.70 91.70 -0.42 9 653 +0
Total Volume and Open Interest 142,142 163,411 +8,137
Swiss Franc(CME)
Jun18 180517 100.18 100.37 99.89 100.10 -0.04 26,215 103,442 -243
Sep18 180517 100.98 101.16 100.72 100.91 -0.04 28 194 +21
Dec18 180517 101.79 101.97 101.66 101.79 -0.05 0 41 +0
Total Volume and Open Interest 26,243 103,691 -222
EuroFX(CME)
Jun18 180517 118.35 118.62 118.01 118.23 -0.05 331,653 489,179 -928
Sep18 180517 119.20 119.43 118.86 119.06 -0.06 1,874 7,288 +610
Dec18 180517 120.33 120.33 119.80 119.96 -0.07 299 3,671 +51
Total Volume and Open Interest 336,263 505,114 -433
Mexican Peso(CME)
Jun18 180517 507.88 509.88 503.75 505.13 -2.00 109,299 181,700 -1,618
Jul18 180517 502.75 502.75 502.75 502.75 -2.13      
Total Volume and Open Interest 109,690 183,354 -1,575
Brazilian Real(CME)
Jun18 180517 274.85 276.00 269.05 269.60 -1.55 4,263 39,516 +512
Jul18 180517 271.40 273.75 268.40 268.90 -1.55 184 312 -8
Aug18 180517 268.30 268.30 268.30 268.30 -1.40      
Sep18 180517 267.50 267.50 267.50 267.50 -1.40 0 8 +0
Total Volume and Open Interest 4,447 39,889 +504
30-Year T-Bonds(CBOT)
Jun18 180517 140~300 141~010 140~090 140~140 -0~160 430,386 854,984 +8,820
Sep18 180517 140~040 140~050 139~150 139~190 -0~160 7,388 20,253 +3,805
Dec18 180517 139~080 139~080 138~280 138~280 -0~160 0 4 +0
Total Volume and Open Interest 437,774 875,241 +12,625
10-Year T-Notes(CBOT)
Jun18 180517 118~160 118~190 118~105 118~165 -0~010 2,462,266 3,698,262 -22,630
Sep18 180517 118~040 118~065 117~300 118~040 -0~010 181,755 164,259 +99,171
Dec18 180517 118~000 118~000 118~000 118~000 -0~010 1 5 +1
Total Volume and Open Interest 2,644,022 3,862,526 +76,542
5-Year T-Notes(CBOT)
Jun18 180517 112~272 112~302 112~250 112~286 +0~006 1,328,593 3,540,835 -57,059
Sep18 180517 112~176 112~202 112~146 112~184 +0~006 174,941 304,503 +115,159
Dec18 180517 111~310 111~310 111~310 111~310 +0~006      
Total Volume and Open Interest 1,503,534 3,845,338 +58,100
2 Year T-Notes(CBOT)
Jun18 180517 105~272 105~284 105~264 105~280 +0~006 546,805 2,079,581 +22,237
Sep18 180517 105~204 105~212 105~194 105~210 +0~006 84,087 150,694 +61,734
Dec18 180517 105~110 105~110 105~110 105~110 +0~006      
Total Volume and Open Interest 630,892 2,230,275 +83,971
Eurodollars(CME)
Jun18 180517 97.675 97.683 97.665 97.677 -0.005 452,897 1,652,924 -8,854
Sep18 180517 97.510 97.525 97.500 97.520 +0.005 363,008 1,515,428 -4,902
Dec18 180517 97.310 97.330 97.305 97.325 +0.005 469,444 2,031,815 -21,109
Mar19 180517 97.175 97.190 97.160 97.185 +0.005 318,427 1,505,892 +8,144
Jun19 180517 97.055 97.075 97.040 97.065 unch 386,120 1,409,184 -67,536
Sep19 180517 96.970 96.995 96.960 96.985 unch 293,938 903,596 +717
Dec19 180517 96.905 96.925 96.890 96.915 unch 498,023 1,941,026 -22,182
Mar20 180517 96.870 96.895 96.860 96.880 unch 286,571 986,331 -1,665
Jun20 180517 96.850 96.875 96.835 96.860 unch 213,797 973,519 -17,575
Sep20 180517 96.825 96.860 96.820 96.845 unch 160,634 680,568 -22,091
Dec20 180517 96.815 96.835 96.795 96.820 -0.005 281,281 738,001 -30,434
Mar21 180517 96.810 96.830 96.790 96.815 -0.005 148,825 408,685 +10,060
Jun21 180517 96.810 96.825 96.780 96.810 unch 92,185 317,868 +9,158
Sep21 180517 96.800 96.820 96.775 96.800 -0.005 57,877 205,433 -155
Dec21 180517 96.785 96.805 96.760 96.785 -0.005 74,386 305,749 -215
Mar22 180517 96.780 96.795 96.755 96.780 -0.005 72,813 131,861 -9,703
Jun22 180517 96.775 96.790 96.745 96.770 -0.005 43,909 92,867 -1,588
Sep22 180517 96.770 96.780 96.740 96.760 -0.010 36,842 68,704 +2,335
Total Volume and Open Interest 4,371,495 16,163,582 -159,784
Ultra T-Bond(CBOT)
Jun18 180517 153~30 154~01 152~28 153~05 -0~25 186,269 998,635 +8,313
Sep18 180517 153~07 153~10 152~06 152~14 -0~25 4,948 36,861 +3,045
Dec18 180517 152~14 152~14 152~14 152~14 -0~25      
Total Volume and Open Interest 191,217 1,035,496 +11,358
Ultra 10-Yr T-Note(CBOT)
Jun18 180517 126~020 126~055 125~250 125~300 -0~055 208,102 547,552 +5,017
Sep18 180517 125~090 125~110 124~315 125~040 -0~055 99 416 +28
Dec18 180517 125~040 125~040 125~040 125~040 -0~055      
Total Volume and Open Interest 208,201 547,968 +5,045
30 Day Federal Funds(CBOT)
May18 180517 98.298 98.300 98.298 98.298 unch 845 214,474 +178
Jun18 180517 98.155 98.160 98.155 98.155 unch 4,345 154,358 -566
Jul18 180517 98.055 98.055 98.050 98.055 unch 56,458 306,081 +2,334
Aug18 180517 98.035 98.040 98.035 98.035 unch 30,142 202,905 +2,587
Sep18 180517 98.010 98.015 98.010 98.010 unch 9,270 104,903 +217
Oct18 180517 97.845 97.850 97.845 97.845 unch 28,573 253,376 +1,983
Total Volume and Open Interest 271,183 2,206,716 +12,785
Japanese Govt Bonds(SGX)
Jun18 180517 150.73 150.76 150.64 150.67 -0.06 829 19,659 +47
Sep18 180517 150.45 150.45 150.45 150.45 -0.06 0 25 +0
Dec18 180517 150.45 150.45 150.45 150.45 -0.06      
Total Volume and Open Interest 829 19,684 +47
Euro-Buxl(EUREX)
Jun18 180517 161.88 162.42 161.06 161.30 -0.96 58,230 279,337 +7,254
Sep18 180517 166.78 167.54 166.42 166.50 -1.10 373 22,520 +875
Dec18 180517 166.50 166.50 166.50 166.50 -1.10      
Total Volume and Open Interest 58,603 301,857 +8,129
Euro-Bund(EUREX)
Jun18 180517 158.02 158.39 157.73 157.87 -0.31 832,065 2,299,342 +109,863
Sep18 180517 157.67 158.13 157.53 157.61 -0.35 25,168 137,730 +4,828
Dec18 180517 154.70 155.22 154.70 155.22 -0.31 0 6 +0
Total Volume and Open Interest 857,233 2,437,078 +114,691
Euro-Bobl(EUREX)
Jun18 180517 130.86 131.01 130.75 130.81 -0.06 463,988 1,819,667 +73,522
Sep18 180517 130.26 130.27 130.21 130.21 -0.06 15,358 97,651 +5,694
Dec18 180517 130.21 130.21 130.21 130.21 -0.06      
Total Volume and Open Interest 479,346 1,917,318 +79,216
Euro-Schatz(EUREX)
Jun18 180517 111.90 111.93 111.88 111.89 unch 408,183 2,334,296 +67,217
Sep18 180517 111.77 111.78 111.75 111.76 unch 24,159 80,143 +25,813
Dec18 180517 111.76 111.76 111.76 111.76 unch      
Total Volume and Open Interest 432,342 2,414,439 +93,030
3-Mth Euribor(EUREX)
Jun18 180517 100.325 100.325 100.320 100.320 unch 99 6,209 +0
Sep18 180517 100.295 100.305 100.295 100.305 +0.005 99 4,069 +50
Dec18 180517 100.290 100.290 100.290 100.290 -0.005 50 13,471 +0
Total Volume and Open Interest 508 36,448 +40
Long Gilt(LIFFE)
Jun18 180517 121~07 121~13 120~28 121~00 -0~17 323,867 793,629 -2,565
Sep18 180517 120~09 120~14 120~00 120~02 -0~17 5,281 12,712 +3,170
Total Volume and Open Interest 329,148 806,341 +605
3-Mth Short Sterling(LIFFE)
Jun18 180517 99.33 99.34 99.32 99.33 -0.00 73,644 592,415 -4,453
Sep18 180517 99.23 99.23 99.21 99.22 -0.01 86,346 439,480 -11,544
Dec18 180517 99.13 99.13 99.10 99.12 -0.01 83,506 531,009 +16,470
Mar19 180517 99.03 99.03 99.00 99.02 -0.02 64,111 351,751 +1,997
Jun19 180517 98.94 98.94 98.90 98.92 -0.03 66,476 380,059 -1,064
Sep19 180517 98.85 98.85 98.81 98.83 -0.03 52,190 177,112 +2,933
Total Volume and Open Interest 731,038 3,703,897 +19,655
3-Mth Euribor(LIFFE)
Jun18 180517 100.315 100.320 100.315 100.315 unch 107,655 598,329 -6,608
Sep18 180517 100.300 100.305 100.300 100.300 unch 63,511 523,750 -1,085
Dec18 180517 100.285 100.290 100.285 100.285 -0.005 79,797 550,894 -8,934
Total Volume and Open Interest 1,038,906 5,175,275 +22,095
3-Mth Aus T-Bills(SFE)
Jun18 180517 98.09 98.10 98.05 98.06 -0.04 29,497 116,488 -4,504
Sep18 180517 98.08 98.08 98.03 98.04 -0.04 43,431 259,679 +6,376
Dec18 180517 98.02 98.02 97.97 97.98 -0.04 25,218 205,054 +2,393
Mar19 180517 97.93 97.93 97.88 97.89 -0.04 30,199 151,092 +1,206
Jun19 180517 97.83 97.84 97.79 97.80 -0.03 16,605 107,403 +1,290
Sep19 180517 97.74 97.75 97.70 97.71 -0.03 23,724 108,010 +2,310
Dec19 180517 97.66 97.66 97.61 97.62 -0.04 10,886 86,236 +1,083
Mar20 180517 97.57 97.57 97.53 97.54 -0.03 9,152 44,369 -1,172
Jun20 180517 97.50 97.50 97.47 97.47 -0.03 456 3,964 -221
Sep20 180517 97.41 97.41 97.41 97.41 -0.03 170 3,483 -125
Total Volume and Open Interest 189,503 1,088,050 +8,615
10-Year Aus T-Bonds(SFE)
Jun18 180517 97.11 97.13 97.06 97.07 -0.04 171,736 1,114,531 +11,481
Sep18 180517 97.07 97.07 97.05 97.05 -0.05 0 362 +0
Total Volume and Open Interest 171,736 1,114,893 +11,481
3-Year Aus T-Bonds(SFE)
Jun18 180517 97.74 97.75 97.70 97.71 -0.03 267,689 1,092,785 +41,203
Sep18 180517 97.71 97.71 97.71 97.71 -0.03      
Total Volume and Open Interest 267,689 1,092,785 +41,203
Gold(CMX)
Jun18 180517 1290.2 1294.0 1284.0 1289.4 -2.1 485,197 246,322 -647
Aug18 180517 1295.9 1299.6 1290.0 1295.2 -2.2 39,693 182,929 +5,078
Oct18 180517 1302.9 1302.9 1296.7 1301.5 -2.2 1,750 9,667 +85
Dec18 180517 1309.0 1312.0 1303.8 1308.0 -2.2 7,109 64,432 +1,402
Feb19 180517 1316.1 1316.1 1310.3 1314.4 -2.3 630 4,035 -201
Apr19 180517 1321.1 1321.1 1316.0 1320.8 -2.3 87 3,198 -42
Jun19 180517 1323.0 1327.6 1323.0 1327.6 -2.2 221 3,309 -137
Aug19 180517 1335.3 1335.3 1332.5 1334.1 -2.2 128 217 +126
Oct19 180517 1340.9 1340.9 1340.9 1340.9 -2.2 1 32 +0
Dec19 180517 1351.1 1351.1 1347.0 1347.9 -2.2 27 3,962 -12
Feb20 180517 1354.7 1354.7 1354.7 1354.7 -2.2 1 1 +1
Total Volume and Open Interest 535,289 519,958 +5,775
Silver(CMX)
May18 180517 1631.5 1641.3 1631.5 1641.3 +11.6 121 148 +32
Jul18 180517 1638.5 1650.5 1633.5 1648.1 +11.0 94,150 137,494 +1,574
Sep18 180517 1646.5 1659.0 1643.0 1656.8 +11.0 3,435 26,100 +797
Dec18 180517 1660.5 1672.5 1657.0 1670.5 +10.8 2,135 29,972 +685
Mar19 180517 1675.0 1685.0 1672.0 1683.9 +10.7 304 1,608 +77
May19 180517 1683.0 1693.5 1683.0 1693.5 +10.7 1 130 +0
Jul19 180517 1702.6 1702.6 1702.6 1702.6 +11.0 0 602 +0
Total Volume and Open Interest 100,438 198,065 +3,183
Platinum(NYMEX)
Jul18 180517 891.9 895.5 883.6 892.1 +2.3 25,183 73,503 +89
Oct18 180517 897.8 898.9 888.7 897.0 +2.3 532 6,514 +338
Jan19 180517 906.0 906.0 896.0 903.0 +2.3 50 100 +9
Apr19 180517 909.4 909.4 909.4 909.4 +2.3 4 2 +2
Total Volume and Open Interest 25,770 80,140 +439
Palladium(NYMEX)
Jun18 180517 981.90 984.10 970.00 977.50 -5.00 5,787 14,092 -507
Sep18 180517 979.80 980.20 968.70 974.40 -5.00 1,001 9,488 +708
Dec18 180517 970.10 970.10 970.10 970.10 -5.00 0 288 +0
Total Volume and Open Interest 6,788 23,876 +201
Copper(CMX)
May18 180517 307.05 307.70 306.00 307.70 +1.85 997 1,309 -328
Jul18 180517 307.80 310.10 306.90 308.90 +1.85 103,717 137,817 -2,885
Sep18 180517 309.70 312.15 309.00 311.00 +1.90 14,667 46,920 -246
Dec18 180517 312.20 314.70 311.65 313.60 +1.95 4,577 34,184 -487
Mar19 180517 315.60 316.70 314.50 315.90 +2.00 941 14,661 -440
Total Volume and Open Interest 126,921 258,587 -4,585
E-mini DJIA Index(CBOT)
Jun18 180517 24741 24836 24631 24704 -36 204,096 99,229 +750
Sep18 180517 24765 24859 24657 24725 -30 416 2,572 +72
Dec18 180517 24733 24845 24694 24737 -33 31 410 +23
Mar19 180517 24756 24756 24756 24756 -47 0 11 +0
Total Volume and Open Interest 204,543 102,222 +845
S & P 500(CME)
Jun18 180517 2723.80 2731.00 2711.50 2718.70 -4.20 3,566 82,609 +895
Sep18 180517 2723.50 2734.50 2717.40 2723.50 -3.90 200 16,962 +120
Dec18 180517 2727.40 2738.40 2721.30 2727.40 -3.90 0 300 +0
Mar19 180517 2732.90 2744.30 2727.20 2732.90 -4.30      
Total Volume and Open Interest 3,766 99,871 +1,015
S & P 500 E-Mini(CME)
Jun18 180517 2721.75 2732.00 2711.00 2718.75 -4.25 1,519,108 2,903,781 +14,331
Sep18 180517 2726.25 2736.25 2715.75 2723.50 -4.00 8,870 102,396 +545
Dec18 180517 2731.25 2740.25 2719.75 2727.50 -3.75 657 42,604 +71
Mar19 180517 2732.00 2744.50 2727.50 2733.00 -4.25 1 6,841 +593
Total Volume and Open Interest 1,528,636 3,055,622 +15,540
NASDAQ 100 E-Mini(CME)
Jun18 180517 6935.25 6962.00 6875.00 6905.75 -31.50 432,917 237,303 +11,361
Sep18 180517 6961.00 6985.50 6902.00 6931.00 -31.25 853 10,839 +29
Dec18 180517 6985.25 6997.50 6944.00 6955.00 -31.25 10 149 -1
Total Volume and Open Interest 433,780 248,298 +11,389
S&P Midcap 400(CME) e-Mini
Jun18 180517 1945.60 1956.00 1941.50 1948.80 +4.20 14,463 77,134 +421
Sep18 180517 1953.30 1959.80 1947.80 1953.30 +3.70 0 4 +0
Dec18 180517 1956.40 1956.40 1956.40 1956.40 +3.00      
Total Volume and Open Interest 14,463 77,138 +421
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180517 14.65 14.86 14.27 14.38 -0.30 124,632 203,842 +9,067
Jul18 180517 15.33 15.45 15.02 15.08 -0.25 41,584 62,846 +4,069
Aug18 180517 15.73 15.86 15.47 15.58 -0.20 16,526 37,137 +1,438
Total Volume and Open Interest 291,482 386,833 -40,462
S & P 600(CME)
Jun18 180517 1001.20 1001.20 1001.20 1001.20 +6.70      
Sep18 180517 1001.90 1001.90 1001.90 1001.90 +6.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180517 1620.30 1629.40 1616.00 1626.90 +8.00 5,856 10,592 +218
Total Volume and Open Interest 5,856 10,592 +218
Nikkei 225(CME)
Jun18 180517 22845 22960 22795 22900 +80 9,170 44,619 +82
Sep18 180517 22850 22945 22845 22895 +85 5 40 +3
Total Volume and Open Interest 9,175 44,659 +85
Nikkei 225(SGX)
Jun18 180517 22740 22880 22705 22840 +100 44,427 155,051 -1,959
Sep18 180517 22705 22830 22705 22800 +100 6 1,280 +4
Dec18 180517 22655 22655 22655 22655 +100 0 3,462 +0
Total Volume and Open Interest 44,433 168,420 -1,955
Nikkei 225 Mini(JPX)
Jun18 180517 22735 22880 22705 22840 +100 430,871 408,873 +5,044
Sep18 180517 22685 22825 22655 22800 +120 12,554 14,708 +1,459
Dec18 180517 22570 22660 22470 22620 +100 285 2,934 +83
Total Volume and Open Interest 455,619 437,617 +7,231
Nikkei 225(JPX)
Jun18 180517 22730 22880 22700 22840 +100 34,276 321,001 +1,455
Sep18 180517 22690 22830 22660 22800 +120 974 11,819 +279
Dec18 180517 22580 22650 22580 22620 +100 57 47,774 +16
Total Volume and Open Interest 35,315 440,484 +2,351
Nikkei 225(CME) Yen
Jun18 180517 22835 22955 22785 22900 +90 28,338 61,978 -276
Sep18 180517 22795 22890 22795 22845 +90 4 17 +2
Dec18 180517 22645 22645 22645 22645 +100      
Total Volume and Open Interest 28,342 61,995 -274
Nikkei 225(CME) e-Mini Yen
Jun18 180517 22900 22940 22900 22900 +90 0 28 +0
Sep18 180517 22840 22840 22840 22840 +90      
Dec18 180517 22640 22640 22640 22640 +100      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180517 5574.5 5624.5 5568.0 5621.5 +54.0 233,972 299,137 -22,939
Jun18 180517 5524.0 5562.5 5506.5 5559.0 +53.0 186,076 211,444 +100,547
Jul18 180517 5513.0 5551.5 5513.0 5551.5 +54.0      
Total Volume and Open Interest 420,049 539,120 +77,608
Hang Seng Index(HKFE)
May18 180517 30917 31320 30817 30880 -54 182,405 120,793 +477
Jun18 180517 30800 31206 30716 30776 -53 3,597 15,144 +739
Total Volume and Open Interest 186,198 143,986 +1,263
DAX(EUREX)
Jun18 180517 13008.5 13127.0 12977.0 13101.5 +106.0 78,988 131,615 +713
Sep18 180517 12974.0 13107.5 12974.0 13085.0 +105.5 39 3,714 +7
Dec18 180517 13007.0 13072.5 13007.0 13072.5 +105.0 6 381 +20
Total Volume and Open Interest 79,033 135,710 +740
Mini-DAX(EUREX)
Jun18 180517 13006.0 13128.0 12974.0 13101.5 +106.0 29,968 15,225 +14
Sep18 180517 12973.0 13104.0 12973.0 13085.0 +105.5 46 701 -2
Dec18 180517 12957.0 13072.5 12957.0 13072.5 +105.0 3 36 -1
Total Volume and Open Interest 30,017 15,962 +11
DJ EuroSTOXX 50(EUREX)
Jun18 180517 3532 3560 3527 3552 +24 692,949 3,680,831 -6,444
Sep18 180517 3518 3548 3518 3541 +24 138 273,818 +128
Dec18 180517 3505 3525 3505 3525 +24 10,005 24,697 +2
Total Volume and Open Interest 708,092 3,984,346 -6,314
Swiss Market Index(EUREX)
Jun18 180517 8981 8985 8926 8966 -6 41,760 252,036 -6,020
Sep18 180517 8928 8950 8928 8936 -6 11 604 -1
Dec18 180517 8918 8918 8918 8918 -6 55 169 +0
Total Volume and Open Interest 41,826 252,809 -6,021
FT-SE 100(EURONEXT)
Jun18 180517 7733.00 7781.00 7696.50 7762.50 +43.00 119,605 621,671 -1,927
Sep18 180517 7638.50 7693.50 7638.50 7693.50 +43.00 5 8,379 +4
Dec18 180517 7655.00 7655.00 7655.00 7655.00 +42.50 0 1,381 +0
Total Volume and Open Interest 119,610 631,431 -1,923
SPI 200(SFE)
Jun18 180517 6103.0 6128.0 6088.0 6108.0 +9.0 41,179 321,495 +3,614
Sep18 180517 6037.0 6065.0 6037.0 6048.0 +10.0 3 2,864 +3
Dec18 180517 6040.0 6040.0 6040.0 6040.0 +10.0 0 3,182 +0
Total Volume and Open Interest 43,333 331,894 +4,919
FTSE MIB(ISE)
Jun18 180517 23420.00 23590.00 23215.00 23416.00 +81.00 25,744 76,131 +3,460
Sep18 180517 23255.00 23440.00 23100.00 23281.00 +81.00 34 155 +13
Dec18 180517 23141.00 23141.00 23141.00 23141.00 +78.00 0 7 +0
Total Volume and Open Interest 25,778 76,293 +3,473
KOSPI 200(KFE)
Jun18 180517 316.10 318.15 314.55 314.55 -1.50 150,120 234,158 +6,523
Sep18 180517 316.15 318.30 315.15 315.20 -1.20 386 17,405 +168
Dec18 180517 318.35 318.35 315.70 315.70 -1.40 9 40,575 +0
Total Volume and Open Interest 150,550 319,782 +6,718
GSCI(CME)
Jun18 180517 492.40 493.95 489.35 489.85 +1.05 651 15,476 +517
Jul18 180517 489.10 489.10 489.10 489.10 +2.65      
Aug18 180517 488.60 488.60 488.60 488.60 +2.65      
Total Volume and Open Interest 651 15,476 -860
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

Let MRCI introduce you to our brand new 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!!!