Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180518 995.75 1007.75 992.75 998.50 +3.50 100,892 417,946 +2,055
Aug18 180518 1000.75 1011.25 996.50 1002.50 +3.75 11,384 60,857 +1,557
Sep18 180518 1003.00 1012.75 999.00 1004.50 +3.50 6,548 21,497 +233
Nov18 180518 1005.00 1015.75 1002.75 1008.25 +4.00 39,221 242,897 +86
Jan19 180518 1010.75 1019.75 1006.50 1012.25 +3.75 5,733 52,658 -268
Mar19 180518 998.50 1008.75 993.75 997.75 +0.25 9,783 50,911 +825
May19 180518 997.00 1006.25 991.50 994.25 -2.25 2,153 12,211 +248
Jul19 180518 1004.00 1011.50 997.00 999.75 -2.50 1,192 16,112 +161
Aug19 180518 1000.00 1000.00 994.25 996.50 -3.00 0 162 -2
Sep19 180518 985.25 990.00 979.00 979.00 -5.00 0 48 +0
Nov19 180518 972.50 981.25 968.00 970.00 -2.75 869 8,524 +295
Jan20 180518 978.75 979.75 975.00 975.00 -2.75 0 54 +0
Mar20 180518 977.00 977.00 977.00 977.00 -3.75 0 20 +0
May20 180518 983.00 983.00 980.50 980.50 -2.50 0 1 +0
Total Volume and Open Interest 177,776 884,027 +5,191
Soybean Meal(CBOT)
Jul18 180518 375.10 380.70 375.00 376.30 +1.20 40,691 229,833 -4,217
Aug18 180518 373.20 378.80 373.20 374.50 +1.00 11,435 52,497 +397
Sep18 180518 371.60 376.40 371.00 372.10 +0.50 7,348 36,551 -974
Oct18 180518 369.00 373.80 368.60 369.50 +0.30 3,261 30,940 +18
Dec18 180518 367.90 372.00 366.60 368.00 +0.30 12,223 103,214 -760
Jan19 180518 364.50 368.10 362.80 364.20 -0.10 1,833 21,526 +340
Mar19 180518 351.60 354.70 348.80 350.20 -0.70 1,681 20,406 +463
May19 180518 346.70 349.30 343.40 344.60 -1.30 484 9,927 +45
Jul19 180518 349.20 349.50 343.50 344.70 -1.50 771 6,627 +335
Aug19 180518 343.80 345.70 342.20 342.20 -1.50 24 734 +12
Total Volume and Open Interest 80,194 519,266 -4,256
Soybean Oil(CBOT)
Jul18 180518 30.96 31.41 30.94 30.98 +0.04 60,767 252,750 -4,042
Aug18 180518 31.06 31.53 31.06 31.09 +0.03 13,478 44,196 -1,315
Sep18 180518 31.20 31.67 31.20 31.24 +0.04 8,279 28,514 +287
Oct18 180518 31.42 31.81 31.35 31.39 +0.03 5,617 25,879 +646
Dec18 180518 31.72 32.17 31.70 31.75 +0.03 17,904 101,804 +2,540
Jan19 180518 32.04 32.40 31.96 31.99 +0.02 1,562 21,496 +88
Mar19 180518 32.29 32.68 32.26 32.30 +0.02 1,760 19,574 +498
May19 180518 32.62 32.95 32.53 32.59 +0.01 715 8,445 +221
Jul19 180518 32.98 33.22 32.85 32.88 +0.02 173 3,653 -65
Aug19 180518 33.22 33.33 32.97 32.99 +0.02 4 645 +1
Total Volume and Open Interest 110,299 511,229 -1,140
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180518 532.6 536.5 531.1 532.4 -0.2 6,722 104,665 +368
Nov18 180518 515.4 521.6 515.3 518.8 +1.9 7,229 86,474 -1,379
Jan19 180518 519.8 526.0 519.7 523.2 +1.6 311 10,276 +13
Mar19 180518 522.1 528.5 522.0 525.2 +1.1 54 1,811 +42
Total Volume and Open Interest 14,316 203,623 -956
Corn(CBOT)
Jul18 180518 395.25 403.50 395.00 402.50 +7.25 171,919 807,621 +45
Sep18 180518 403.50 411.75 403.25 411.00 +7.50 39,170 284,564 +3,789
Dec18 180518 413.00 421.00 412.75 420.25 +7.25 66,802 492,594 +1,661
Mar19 180518 421.25 429.25 421.25 428.25 +6.50 26,725 116,427 +9,459
May19 180518 426.00 433.50 426.00 432.75 +6.00 4,709 26,339 +841
Jul19 180518 431.00 437.75 430.50 437.25 +6.25 7,700 55,366 -78
Sep19 180518 412.75 413.50 411.00 413.25 +4.25 1,169 16,728 +729
Dec19 180518 413.75 418.50 413.25 418.00 +4.25 4,969 44,885 +334
Mar20 180518 426.50 426.50 426.50 426.50 +3.75 2 1,640 +0
May20 180518 430.50 430.50 430.50 430.50 +4.00 1 52 +1
Total Volume and Open Interest 323,175 1,847,798 +16,775
Wheat(CBOT)
Jul18 180518 497.50 518.75 495.25 518.25 +20.75 56,225 231,560 -3,198
Sep18 180518 513.50 534.50 511.50 534.00 +20.50 14,521 81,608 -1,363
Dec18 180518 534.75 555.25 532.75 554.75 +20.00 11,076 92,214 +92
Mar19 180518 552.25 572.75 551.00 572.50 +19.75 2,070 34,319 +294
May19 180518 560.50 581.75 560.50 581.75 +19.00 411 6,703 +6
Jul19 180518 565.75 585.50 564.75 585.50 +18.50 840 12,808 +116
Total Volume and Open Interest 85,963 466,722 -3,995
Wheat(KCBT)
Jul18 180518 519.00 539.50 516.25 538.75 +19.75 20,250 133,115 -982
Sep18 180518 537.25 558.25 535.00 557.50 +19.75 6,978 46,424 +117
Dec18 180518 563.50 583.50 560.75 582.75 +19.25 3,894 54,041 +341
Mar19 180518 580.25 600.50 578.50 600.00 +19.00 530 20,146 -71
May19 180518 588.25 610.00 588.25 609.50 +18.75 178 2,234 -16
Jul19 180518 605.00 616.00 595.00 615.50 +18.50 293 5,083 +57
Sep19 180518 614.00 624.50 605.25 624.25 +18.25 17 286 -8
Total Volume and Open Interest 32,146 262,041 -562
Wheat(MGE)
Jul18 180518 614.50 630.00 614.00 629.00 +14.25 3,510 31,346 +471
Sep18 180518 620.50 634.00 620.50 633.25 +12.75 865 11,767 +114
Dec18 180518 629.50 642.25 629.50 641.75 +12.25 754 8,078 +8
Mar19 180518 642.00 650.50 642.00 650.00 +10.25 104 2,370 +27
May19 180518 656.50 656.50 647.25 656.50 +9.75 16 273 +0
Jul19 180518 660.00 661.50 660.00 661.50 +8.75 0 193 +0
Total Volume and Open Interest 5,249 54,175 +620
Oats(CBOT)
Jul18 180518 240.75 243.00 240.75 242.00 +1.00 233 4,283 -36
Sep18 180518 246.25 248.00 246.25 247.00 +1.00 1 216 +0
Dec18 180518 256.00 256.75 255.50 256.00 +0.50 37 1,019 +2
Mar19 180518 261.50 261.50 261.50 261.50 +0.50 1 33 +1
Total Volume and Open Interest 272 5,551 -33
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180518 12.52 12.52 12.25 12.32 -0.18 308 5,391 +19
Sep18 180518 11.96 11.99 11.80 11.84 -0.13 30 2,699 +12
Nov18 180518 12.07 12.08 11.97 11.97 -0.10 0 81 +0
Total Volume and Open Interest 338 8,174 +31
Live Cattle(CME)
Jun18 180518 103.300 103.800 102.285 102.400 -0.650 26,851 68,660 -5,387
Aug18 180518 99.330 99.900 98.100 98.230 -0.870 25,694 155,280 +3,906
Oct18 180518 102.500 103.385 101.635 101.700 -0.600 11,419 66,306 +1,615
Dec18 180518 108.200 109.135 107.500 107.650 -0.550 7,034 41,506 +920
Feb19 180518 111.400 112.300 110.830 110.950 -0.450 1,911 16,454 +198
Apr19 180518 112.300 113.000 111.785 111.885 -0.400 461 5,271 +151
Total Volume and Open Interest 73,710 359,674 +1,610
Feeder Cattle(CME)
May18 180518 133.130 133.550 131.880 132.235 -0.865 1,322 3,283 -166
Aug18 180518 139.200 139.685 137.350 137.630 -1.105 7,068 26,559 +480
Sep18 180518 139.330 139.900 137.550 137.800 -1.280 1,457 5,134 +108
Oct18 180518 140.100 140.450 138.100 138.330 -1.420 867 5,429 +86
Nov18 180518 141.200 141.300 139.150 139.330 -1.355 629 3,531 +106
Jan19 180518 137.600 138.185 136.300 136.450 -1.350 425 2,568 +131
Mar19 180518 135.200 135.400 134.185 134.435 -1.000 49 325 +16
Total Volume and Open Interest 11,817 46,829 +761
Lean Hogs(CME)
Jun18 180518 76.480 76.550 74.330 74.700 -1.780 19,183 50,344 -3,222
Jul18 180518 78.200 78.635 76.385 77.250 -0.950 14,574 65,853 +524
Aug18 180518 77.650 77.885 75.850 76.635 -1.000 8,475 39,727 +1,608
Oct18 180518 63.735 63.985 62.100 62.830 -0.850 6,623 51,378 -276
Dec18 180518 58.950 59.200 57.500 58.300 -0.700 2,020 21,458 +86
Feb19 180518 63.650 63.750 62.430 63.050 -0.530 607 8,105 +14
Apr19 180518 67.650 67.785 66.680 66.975 -0.775 346 3,287 +112
May19 180518 72.035 72.230 71.700 72.035 -0.115 4 60 +2
Total Volume and Open Interest 51,889 240,586 -1,122
Class III Milk(CME)
May18 180518 15.23 15.25 15.21 15.23 unch 124 3,828 -47
Jun18 180518 15.79 15.79 15.64 15.66 -0.11 445 3,825 -2
Jul18 180518 16.15 16.25 16.12 16.25 +0.08 252 3,079 +15
Aug18 180518 16.52 16.61 16.51 16.61 +0.07 142 2,236 +79
Sep18 180518 16.80 16.84 16.74 16.84 +0.05 157 2,486 +78
Oct18 180518 16.79 16.82 16.74 16.81 -0.01 141 2,242 +85
Nov18 180518 16.68 16.70 16.61 16.69 +0.01 160 2,112 +114
Dec18 180518 16.55 16.63 16.55 16.62 -0.01 94 1,912 +53
Jan19 180518 16.30 16.30 16.28 16.30 -0.06 23 421 +18
Feb19 180518 16.23 16.23 16.21 16.23 -0.06 32 318 +24
Mar19 180518 16.15 16.18 16.13 16.18 unch 39 156 +23
Apr19 180518 16.16 16.18 16.13 16.16 unch 51 143 +51
May19 180518 16.22 16.22 16.20 16.20 -0.01 18 75 +12
Total Volume and Open Interest 1,722 23,177 +532
Cocoa(ICE)
Jul18 180518 2615 2730 2615 2678 +39 24,203 127,110 -3,346
Sep18 180518 2650 2755 2645 2708 +42 13,241 54,727 +41
Dec18 180518 2660 2765 2659 2721 +43 6,153 54,666 +1,605
Mar19 180518 2653 2754 2650 2710 +41 2,340 38,273 -214
May19 180518 2644 2738 2644 2703 +42 496 11,988 -94
Jul19 180518 2643 2702 2643 2702 +43 43 5,017 -8
Sep19 180518 2649 2703 2649 2703 +43 60 3,902 +6
Total Volume and Open Interest 46,649 303,070 -1,980
Coffee "C"(ICE)
May18 180518 113.95 113.95 113.95 113.95 +0.10 2 1 +0
Jul18 180518 118.10 118.55 117.10 118.00 +0.10 14,885 133,979 +802
Sep18 180518 120.50 120.75 119.40 120.25 +0.15 5,283 56,003 +548
Dec18 180518 123.80 124.25 122.95 123.75 +0.10 4,503 35,505 +50
Mar19 180518 127.45 127.70 126.40 127.20 +0.10 2,276 15,227 +80
May19 180518 129.60 129.95 128.75 129.55 +0.15 376 9,416 +84
Total Volume and Open Interest 27,638 259,458 +1,609
Orange Juice(ICE)
Jul18 180518 169.10 169.75 165.80 166.20 -3.75 696 12,054 +202
Sep18 180518 169.40 169.40 166.15 166.15 -3.85 115 1,946 +99
Nov18 180518 167.50 168.50 165.60 165.60 -3.95 50 1,248 +19
Jan19 180518 164.85 164.85 164.85 164.85 -3.95 13 181 +3
Mar19 180518 164.45 164.45 164.45 164.45 -3.70 3 32 -3
May19 180518 164.50 164.50 164.50 164.50 -3.70 0 8 +0
Total Volume and Open Interest 877 15,469 +320
Sugar #11(ICE)
Jul18 180518 11.57 11.71 11.46 11.66 +0.10 61,984 486,221 -1,470
Oct18 180518 11.86 12.01 11.76 11.97 +0.10 34,721 257,214 +115
Mar19 180518 12.74 12.85 12.66 12.85 +0.08 22,606 167,914 +4,700
May19 180518 12.90 12.97 12.80 12.97 +0.04 4,945 44,815 +286
Jul19 180518 12.95 13.03 12.85 13.03 +0.01 3,438 31,278 +650
Oct19 180518 13.13 13.19 13.01 13.19 -0.02 2,237 32,517 +1,256
Mar20 180518 13.78 13.78 13.58 13.76 -0.07 576 9,762 +220
May20 180518 13.69 13.77 13.61 13.77 -0.03 49 2,099 +20
Total Volume and Open Interest 130,908 1,034,742 +6,026
London Cocoa(LCE)
Jul18 180518 1852 1908 1840 1882 +26 10,127 79,631 -1,417
Sep18 180518 1887 1942 1876 1916 +26 7,774 51,679 -213
Dec18 180518 1887 1942 1879 1920 +27 5,463 59,631 +1,096
Mar19 180518 1878 1935 1871 1910 +26 2,437 47,374 +352
May19 180518 1876 1906 1869 1906 +24 542 15,560 -131
Jul19 180518 1876 1904 1870 1904 +22 391 9,596 +22
Sep19 180518 1875 1901 1869 1901 +21 155 5,505 +56
Total Volume and Open Interest 27,021 272,959 -116
London Sugar(LCE)
Aug18 180518 325.30 332.00 323.70 330.20 +3.50 5,551 51,860 -824
Oct18 180518 322.00 327.10 320.80 325.80 +2.00 1,683 22,529 +114
Dec18 180518 327.80 331.60 326.40 331.20 +1.50 950 11,993 +168
Mar19 180518 330.10 335.30 330.10 335.20 +0.80 375 6,399 -34
May19 180518 337.30 338.20 335.80 338.10 +0.10 77 3,002 +13
Total Volume and Open Interest 8,682 99,426 -542
Cotton(ICE)
Jul18 180518 85.12 87.60 85.05 86.55 +1.52 15,890 130,753 -222
Oct18 180518 83.97 83.97 83.82 83.82 +0.79 2 37 +1
Dec18 180518 81.34 82.94 81.34 82.43 +0.98 12,533 121,015 +2,200
Mar19 180518 81.37 82.74 81.36 82.24 +0.88 3,680 20,825 +701
May19 180518 81.82 83.00 81.82 82.57 +0.89 1,361 2,941 +641
Jul19 180518 81.90 82.96 81.90 82.75 +0.98 219 1,939 +55
Total Volume and Open Interest 33,910 286,454 +3,510
Lumber(CME)
Jul18 180518 639.8 648.5 624.0 624.0 -15.0 143 5,226 -14
Sep18 180518 624.9 632.7 609.6 609.6 -15.0 36 930 -11
Nov18 180518 589.7 595.6 574.1 574.1 -15.0 30 377 +1
Jan19 180518 563.2 566.1 547.7 547.7 -15.0 35 197 +17
Total Volume and Open Interest 263 6,871 +10
Crude Oil(NYM)
Jun18 180518 71.60 71.75 70.99 71.28 -0.21 574,279 168,152 -25,565
Jul18 180518 71.64 71.86 71.09 71.37 -0.20 320,924 500,055 +13,438
Aug18 180518 71.55 71.62 70.86 71.11 -0.22 96,898 217,975 +2,680
Sep18 180518 70.98 71.13 70.42 70.62 -0.24 74,469 243,040 +7,240
Oct18 180518 70.50 70.62 69.89 70.08 -0.27 44,937 163,933 +4,792
Nov18 180518 69.99 70.07 69.40 69.57 -0.29 28,914 115,408 +3,194
Dec18 180518 69.46 69.66 68.92 69.11 -0.29 86,520 319,814 -1,713
Jan19 180518 69.04 69.18 68.52 68.66 -0.28 13,169 120,293 +308
Feb19 180518 68.46 68.60 67.96 68.11 -0.27 6,943 62,231 -238
Mar19 180518 67.99 68.04 67.38 67.57 -0.23 8,267 75,621 -398
Apr19 180518 67.32 67.50 66.89 67.04 -0.20 2,278 37,312 +318
May19 180518 66.81 66.97 66.52 66.54 -0.15 2,935 32,931 +1,326
Jun19 180518 66.19 66.48 65.82 66.06 -0.11 18,075 144,726 +713
Jul19 180518 65.56 65.56 65.56 65.56 -0.07 1,732 28,690 +347
Aug19 180518 65.08 65.08 65.08 65.08 -0.04 1,382 27,499 +198
Sep19 180518 64.64 64.64 64.64 64.64 -0.01 3,875 40,786 +357
Total Volume and Open Interest 1,327,746 2,713,986 +7,532
e-miNY Crude Oil(NYM)
Jun18 180518 71.575 71.750 71.000 71.275 -0.225 15,249 2,247 -206
Jul18 180518 71.700 71.850 71.100 71.375 -0.200 1,074 1,032 +25
Aug18 180518 71.450 71.575 70.900 71.100 -0.225 75 184 +2
Sep18 180518 70.800 70.800 70.450 70.625 -0.225 7 71 +1
Oct18 180518 69.950 70.075 69.950 70.075 -0.275 0 21 +0
Nov18 180518 69.925 69.925 69.575 69.575 -0.275 1 95 +1
Dec18 180518 69.525 69.625 69.000 69.100 -0.300 16 199 -1
Jan19 180518 68.650 68.650 68.650 68.650 -0.300 1 105 +1
Feb19 180518 68.400 68.400 68.100 68.100 -0.275 0 51 +0
Mar19 180518 67.800 67.800 67.400 67.575 -0.225 2 28 +0
Total Volume and Open Interest 16,430 4,123 -174
NY Harbor ULSD(NYM)
Jun18 180518 228.70 229.40 226.29 226.55 -1.53 66,143 79,629 -4,424
Jul18 180518 227.87 228.74 225.64 225.91 -1.55 49,193 133,848 +4,641
Aug18 180518 227.70 228.52 225.44 225.68 -1.54 24,975 55,355 +3,500
Sep18 180518 227.48 228.60 225.64 225.86 -1.48 14,065 36,808 +437
Oct18 180518 227.56 228.62 225.71 225.95 -1.45 8,154 27,273 +649
Nov18 180518 227.96 228.56 225.64 225.88 -1.46 6,045 19,718 +1,412
Dec18 180518 227.58 228.32 225.36 225.61 -1.47 10,402 50,714 -618
Jan19 180518 227.20 228.28 225.33 225.58 -1.47 1,403 13,378 +424
Feb19 180518 227.55 227.79 224.85 225.08 -1.45 600 5,111 +150
Mar19 180518 225.55 226.68 223.83 224.03 -1.35 571 4,843 +100
Apr19 180518 224.10 225.09 222.43 222.62 -1.21 369 3,168 -32
May19 180518 223.37 224.06 221.61 221.83 -1.03 261 1,222 -79
Jun19 180518 223.03 223.43 220.92 221.19 -0.90 2,031 14,227 -192
Jul19 180518 222.06 222.06 220.84 220.84 -0.89 37 600 +26
Total Volume and Open Interest 185,422 454,728 +6,256
RBOB Gasoline(NYM)
Jun18 180518 224.89 226.24 222.95 223.33 -0.98 88,113 93,300 -5,071
Jul18 180518 224.54 225.85 222.64 223.03 -0.91 75,229 144,637 +9,009
Aug18 180518 223.35 224.63 221.56 221.93 -0.88 29,237 47,496 +773
Sep18 180518 221.16 222.54 219.69 220.02 -0.82 24,697 53,732 +541
Oct18 180518 208.14 209.50 206.76 207.05 -0.89 10,674 40,094 +915
Nov18 180518 204.57 205.67 203.04 203.29 -0.93 6,719 27,218 +173
Dec18 180518 202.09 202.87 200.29 200.51 -1.03 9,666 35,131 +563
Jan19 180518 200.74 201.84 199.38 199.56 -1.01 2,758 20,515 +628
Feb19 180518 201.35 201.72 199.38 199.53 -1.00 1,207 5,034 +15
Mar19 180518 201.73 202.47 200.22 200.38 -0.95 940 4,518 +171
Total Volume and Open Interest 251,557 485,364 +7,680
e-miNY RBOB Gasoline(NYM)
Jun18 180518 223.33 223.33 223.33 223.33 -0.98 0 1 +0
Jul18 180518 223.03 223.03 223.03 223.03 -0.91      
Aug18 180518 221.93 221.93 221.93 221.93 -0.88      
Sep18 180518 220.02 220.02 220.02 220.02 -0.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180518 2.853 2.870 2.832 2.847 -0.012 105,943 124,254 -13,208
Jul18 180518 2.883 2.901 2.865 2.879 -0.007 64,141 273,730 +1,499
Aug18 180518 2.894 2.914 2.881 2.893 -0.005 21,835 80,701 +3,308
Sep18 180518 2.873 2.893 2.863 2.875 -0.002 19,557 148,832 +1,203
Oct18 180518 2.878 2.898 2.867 2.882 unch 21,387 142,346 +510
Nov18 180518 2.916 2.938 2.908 2.924 +0.002 11,106 84,251 +571
Dec18 180518 3.013 3.035 3.004 3.022 +0.004 8,555 79,693 -267
Jan19 180518 3.097 3.115 3.085 3.103 +0.005 18,906 104,514 +15
Feb19 180518 3.052 3.075 3.047 3.064 +0.005 6,289 48,661 -22
Mar19 180518 2.940 2.966 2.938 2.956 +0.006 19,486 92,737 -925
Apr19 180518 2.602 2.618 2.595 2.612 +0.008 11,214 90,493 +2,593
May19 180518 2.570 2.585 2.563 2.579 +0.008 2,383 43,196 +243
Jun19 180518 2.593 2.613 2.593 2.609 +0.008 1,205 17,521 -271
Jul19 180518 2.633 2.644 2.624 2.640 +0.008 1,189 17,982 +604
Aug19 180518 2.641 2.648 2.629 2.644 +0.008 861 15,942 -28
Sep19 180518 2.617 2.633 2.613 2.629 +0.010 1,311 16,905 +456
Total Volume and Open Interest 321,149 1,487,945 -4,442
Brent Crude Oil(ICE)
Jul18 180518 79.46 79.87 78.33 78.51 -0.79 336,573 429,485 -7,782
Aug18 180518 79.49 79.80 78.34 78.49 -0.76 283,646 459,069 -3,849
Sep18 180518 79.05 79.42 78.01 78.15 -0.73 154,445 283,780 +3,101
Oct18 180518 78.61 78.99 77.63 77.76 -0.68 78,563 162,770 -126
Nov18 180518 78.22 78.59 77.27 77.39 -0.63 51,518 158,021 -4,382
Dec18 180518 77.75 78.16 76.87 77.00 -0.58 131,634 322,475 -2,428
Jan19 180518 77.31 77.67 76.48 76.60 -0.53 16,725 73,925 +422
Feb19 180518 76.84 77.20 76.06 76.18 -0.47 13,317 59,002 +644
Mar19 180518 76.35 76.77 75.68 75.78 -0.40 17,076 51,494 +378
Apr19 180518 75.40 75.66 75.36 75.37 -0.35 2,614 30,920 +1,180
May19 180518 74.93 74.93 74.93 74.93 -0.31 1,751 24,289 -282
Jun19 180518 74.90 75.34 74.36 74.47 -0.27 30,674 99,184 -2,209
Jul19 180518 74.07 74.07 74.07 74.07 -0.23 1,427 29,605 -45
Aug19 180518 73.66 73.66 73.66 73.66 -0.20 1,201 22,942 -81
Total Volume and Open Interest 1,185,596 2,693,495 -10,452
Gas Oil(ICE)
Jun18 180518 697.00 701.50 691.00 697.00 -7.25 88,862 172,870 -957
Jul18 180518 693.75 697.50 687.25 693.25 -7.25 73,787 160,704 +53
Aug18 180518 692.50 696.00 685.75 691.75 -7.25 42,991 98,713 +5,776
Sep18 180518 691.50 694.75 685.00 690.75 -7.25 23,156 73,755 +3,069
Oct18 180518 690.75 694.00 684.75 690.00 -7.25 10,441 69,523 +228
Nov18 180518 688.00 690.75 681.75 687.25 -7.00 4,695 27,441 +744
Dec18 180518 685.00 688.25 678.75 684.25 -6.75 27,154 102,265 -580
Jan19 180518 683.00 685.50 677.25 682.25 -6.50 3,316 27,607 -83
Feb19 180518 681.50 683.75 679.00 680.75 -6.25 1,793 22,923 +132
Mar19 180518 680.25 682.00 673.75 679.00 -5.75 2,350 19,064 -129
Total Volume and Open Interest 303,616 989,922 +9,731
Ethanol(CBOT)
Jun18 180518 1.465 1.480 1.461 1.464 +0.008 146 610 -19
Jul18 180518 1.492 1.499 1.480 1.483 +0.011 167 657 -69
Aug18 180518 1.505 1.505 1.500 1.500 +0.013 22 58 +9
Sep18 180518 1.515 1.518 1.515 1.515 +0.010 50 252 -35
Oct18 180518 1.515 1.520 1.510 1.510 +0.010 0 83 +0
Nov18 180518 1.503 1.503 1.503 1.503 +0.013 0 16 +0
Dec18 180518 1.495 1.495 1.495 1.495 +0.013 0 39 +0
Jan19 180518 1.500 1.500 1.500 1.500 +0.013      
Total Volume and Open Interest 385 1,715 -114
WTI Crude Oil(ICE)
Jun18 180518 71.58 71.74 71.00 71.28 -0.21 48,426 51,318 -8,925
Jul18 180518 71.68 71.86 71.10 71.37 -0.20 73,356 87,870 +3,268
Aug18 180518 71.52 71.60 70.88 71.11 -0.22 48,727 58,016 +2,564
Sep18 180518 71.00 71.13 70.42 70.62 -0.24 25,487 60,157 +1,109
Oct18 180518 70.53 70.61 69.90 70.08 -0.27 18,269 20,992 +228
Nov18 180518 70.00 70.11 69.42 69.57 -0.29 8,236 20,777 +588
Dec18 180518 69.54 69.65 68.93 69.11 -0.29 25,550 130,707 +756
Jan19 180518 69.07 69.09 68.60 68.66 -0.28 3,778 15,426 +478
Feb19 180518 68.50 68.54 67.94 68.11 -0.27 691 15,133 +188
Mar19 180518 67.57 67.57 67.57 67.57 -0.23 1,798 13,649 +107
Apr19 180518 67.04 67.04 67.04 67.04 -0.20 295 3,897 +10
May19 180518 66.54 66.54 66.54 66.54 -0.15 181 6,541 +107
Jun19 180518 66.30 66.30 65.91 66.06 -0.11 5,204 44,024 -210
Jul19 180518 65.56 65.56 65.56 65.56 -0.07 405 4,277 +150
Aug19 180518 65.08 65.08 65.08 65.08 -0.04 138 5,142 +0
Sep19 180518 64.64 64.64 64.64 64.64 -0.01 52 8,871 +0
Total Volume and Open Interest 271,134 668,240 +539
US Dollar Index(ICE)
Jun18 180518 93.440 93.740 93.240 93.545 +0.170 28,237 37,396 -305
Sep18 180518 92.945 93.285 92.880 93.100 +0.170 672 2,069 +348
Dec18 180518 92.400 92.800 92.400 92.650 +0.170 106 807 +19
Total Volume and Open Interest 29,017 40,303 +64
Australian Dollar(CME)
Jun18 180518 75.13 75.29 74.89 75.11 +0.02 125,878 164,165 -6,698
Sep18 180518 75.19 75.31 74.98 75.16 +0.02 235 1,373 -42
Dec18 180518 75.24 75.24 75.24 75.24 +0.02 1 422 +1
Total Volume and Open Interest 126,450 166,785 -6,730
British Pound(CME)
Jun18 180518 135.33 135.45 134.71 134.99 -0.25 110,385 177,378 -7,296
Sep18 180518 135.90 135.97 135.31 135.58 -0.25 162 3,495 +79
Dec18 180518 136.27 136.27 136.20 136.20 -0.24 6 569 +5
Total Volume and Open Interest 111,831 183,523 -7,125
Canadian Dollar(CME)
Jun18 180518 78.15 78.22 77.49 77.69 -0.48 79,674 118,136 -2,314
Sep18 180518 78.29 78.36 77.67 77.85 -0.47 355 3,960 -12
Dec18 180518 78.30 78.30 77.85 77.98 -0.47 245 3,891 -109
Mar19 180518 78.35 78.48 78.07 78.10 -0.47 9 95 -4
Total Volume and Open Interest 80,568 126,181 -2,440
Japanese Yen(CME)
Jun18 180518 90.41 90.58 90.18 90.52 +0.06 120,546 157,664 -2,705
Sep18 180518 90.87 91.14 90.80 91.11 +0.07 436 1,976 +60
Dec18 180518 91.54 91.78 91.45 91.75 +0.05 0 653 +0
Total Volume and Open Interest 122,812 160,902 -2,509
Swiss Franc(CME)
Jun18 180518 100.07 100.72 100.04 100.45 +0.35 21,748 103,450 +8
Sep18 180518 100.93 101.51 100.86 101.26 +0.35 56 204 +10
Dec18 180518 102.00 102.15 102.00 102.14 +0.35 0 41 +0
Total Volume and Open Interest 21,804 103,709 +18
EuroFX(CME)
Jun18 180518 118.20 118.46 117.73 117.97 -0.26 381,691 490,966 +1,787
Sep18 180518 118.98 119.28 118.59 118.81 -0.25 5,536 8,302 +1,014
Dec18 180518 119.89 120.10 119.49 119.71 -0.25 309 3,521 -150
Total Volume and Open Interest 392,148 507,809 +2,695
Mexican Peso(CME)
Jun18 180518 504.50 506.38 498.00 499.00 -6.13 74,601 179,119 -2,581
Jul18 180518 496.75 496.75 496.75 496.75 -6.00      
Total Volume and Open Interest 74,683 180,828 -2,526
Brazilian Real(CME)
Jun18 180518 269.15 269.15 264.55 267.10 -2.50 3,162 39,534 +18
Jul18 180518 268.25 268.25 263.85 266.35 -2.55 3 313 +1
Aug18 180518 265.65 265.65 265.65 265.65 -2.65      
Sep18 180518 264.40 264.95 264.35 264.95 -2.55 9 17 +9
Total Volume and Open Interest 3,174 39,917 +28
30-Year T-Bonds(CBOT)
Jun18 180518 140~140 141~120 140~050 141~060 +0~240 315,063 861,204 +6,220
Sep18 180518 139~170 140~160 139~110 140~110 +0~240 6,616 22,246 +1,993
Dec18 180518 139~200 139~200 139~200 139~200 +0~240 0 4 +0
Total Volume and Open Interest 321,679 883,454 +8,213
10-Year T-Notes(CBOT)
Jun18 180518 118~150 118~290 118~120 118~270 +0~105 1,803,123 3,670,414 -27,848
Sep18 180518 118~020 118~175 117~315 118~155 +0~115 74,669 202,625 +38,366
Dec18 180518 118~115 118~115 118~115 118~115 +0~115 0 5 +0
Total Volume and Open Interest 1,877,792 3,873,044 +10,518
5-Year T-Notes(CBOT)
Jun18 180518 112~282 113~034 112~266 113~024 +0~056 923,299 3,530,473 -10,362
Sep18 180518 112~176 112~256 112~166 112~246 +0~062 58,118 335,236 +30,733
Dec18 180518 112~052 112~052 112~052 112~052 +0~062 3 3 +3
Total Volume and Open Interest 981,420 3,865,712 +20,374
2 Year T-Notes(CBOT)
Jun18 180518 105~282 105~300 105~276 105~294 +0~014 378,161 2,060,517 -19,064
Sep18 180518 105~210 105~232 105~204 105~224 +0~014 50,083 174,980 +24,286
Dec18 180518 105~124 105~124 105~124 105~124 +0~014      
Total Volume and Open Interest 428,244 2,235,497 +5,222
Eurodollars(CME)
Jun18 180518 97.680 97.698 97.675 97.690 +0.013 447,860 1,599,787 -53,137
Sep18 180518 97.515 97.545 97.515 97.530 +0.010 242,312 1,501,431 -13,997
Dec18 180518 97.325 97.355 97.320 97.345 +0.020 297,352 2,017,447 -14,368
Mar19 180518 97.180 97.225 97.180 97.210 +0.025 233,722 1,506,277 +385
Jun19 180518 97.065 97.110 97.055 97.095 +0.030 282,280 1,386,718 -22,466
Sep19 180518 96.975 97.035 96.970 97.020 +0.035 157,516 897,860 -5,736
Dec19 180518 96.905 96.975 96.905 96.955 +0.040 295,420 1,914,333 -26,693
Mar20 180518 96.875 96.940 96.870 96.925 +0.045 160,718 966,568 -19,763
Jun20 180518 96.850 96.920 96.845 96.905 +0.045 140,833 966,569 -6,950
Sep20 180518 96.835 96.905 96.830 96.890 +0.045 111,291 686,348 +5,780
Dec20 180518 96.810 96.880 96.805 96.870 +0.050 127,548 717,393 -20,608
Mar21 180518 96.805 96.875 96.800 96.865 +0.050 86,207 408,751 +66
Jun21 180518 96.800 96.870 96.795 96.860 +0.050 57,204 320,298 +2,430
Sep21 180518 96.790 96.865 96.785 96.855 +0.055 46,966 206,783 +1,350
Dec21 180518 96.775 96.845 96.770 96.840 +0.055 55,179 309,975 +4,226
Mar22 180518 96.770 96.840 96.760 96.835 +0.055 31,593 129,373 -2,488
Jun22 180518 96.760 96.830 96.750 96.825 +0.055 27,058 92,788 -79
Sep22 180518 96.745 96.825 96.740 96.820 +0.060 31,766 74,689 +5,985
Total Volume and Open Interest 2,900,890 16,005,541 -158,041
Ultra T-Bond(CBOT)
Jun18 180518 153~03 154~14 152~23 154~04 +0~31 130,676 994,711 -3,924
Sep18 180518 152~11 153~23 152~01 153~13 +0~31 12,990 43,305 +6,444
Dec18 180518 153~13 153~13 153~13 153~13 +0~31      
Total Volume and Open Interest 143,666 1,038,016 +2,520
Ultra 10-Yr T-Note(CBOT)
Jun18 180518 125~285 126~170 125~240 126~135 +0~155 171,518 551,247 +3,695
Sep18 180518 124~315 125~225 124~305 125~195 +0~155 3,284 3,478 +3,062
Dec18 180518 125~195 125~195 125~195 125~195 +0~155      
Total Volume and Open Interest 174,802 554,725 +6,757
30 Day Federal Funds(CBOT)
May18 180518 98.298 98.300 98.298 98.300 +0.003 1,344 214,418 -56
Jun18 180518 98.160 98.160 98.155 98.160 +0.005 2,619 154,512 +154
Jul18 180518 98.055 98.060 98.050 98.055 unch 22,829 308,489 +2,408
Aug18 180518 98.035 98.045 98.035 98.040 +0.005 22,977 206,206 +3,301
Sep18 180518 98.015 98.025 98.010 98.015 +0.005 8,877 107,059 +2,156
Oct18 180518 97.845 97.860 97.845 97.850 +0.005 30,057 247,932 -5,444
Total Volume and Open Interest 263,452 2,206,101 -615
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 180518 161.00 163.08 160.96 162.70 +1.40 72,333 277,105 -2,232
Sep18 180518 166.26 168.10 166.24 168.10 +1.60 1,114 22,971 +451
Dec18 180518 168.10 168.10 168.10 168.10 +1.60      
Total Volume and Open Interest 73,447 300,076 -1,781
Euro-Bund(EUREX)
Jun18 180518 157.82 158.82 157.80 158.67 +0.80 1,085,172 2,196,066 -103,276
Sep18 180518 157.68 158.57 157.64 158.44 +0.83 23,730 156,514 +18,784
Dec18 180518 156.02 156.02 156.02 156.02 +0.80 0 12 +6
Total Volume and Open Interest 1,108,902 2,352,592 -84,486
Euro-Bobl(EUREX)
Jun18 180518 130.77 131.15 130.77 131.08 +0.27 583,167 1,777,415 -42,252
Sep18 180518 130.27 130.53 130.27 130.48 +0.27 18,601 100,206 +2,555
Dec18 180518 130.48 130.48 130.48 130.48 +0.27      
Total Volume and Open Interest 601,768 1,877,621 -39,697
Euro-Schatz(EUREX)
Jun18 180518 111.89 111.94 111.88 111.94 +0.05 639,762 2,235,016 -99,280
Sep18 180518 111.78 111.82 111.78 111.81 +0.04 32,948 86,262 +6,119
Dec18 180518 111.81 111.81 111.81 111.81 +0.04      
Total Volume and Open Interest 672,710 2,321,278 -93,161
3-Mth Euribor(EUREX)
Jun18 180518 100.320 100.320 100.320 100.320 unch 0 6,209 +0
Sep18 180518 100.305 100.305 100.305 100.305 unch 50 4,069 +0
Dec18 180518 100.295 100.295 100.290 100.290 unch 5 13,471 +0
Total Volume and Open Interest 70 36,622 +174
Long Gilt(LIFFE)
Jun18 180518 121~04 121~20 120~31 121~19 +0~19 217,722 796,027 +2,398
Sep18 180518 120~05 120~21 120~04 120~20 +0~18 6,325 18,079 +5,367
Total Volume and Open Interest 224,047 814,106 +7,765
3-Mth Short Sterling(LIFFE)
Jun18 180518 99.33 99.34 99.33 99.33 +0.00 101,116 570,867 -21,548
Sep18 180518 99.22 99.23 99.21 99.22 unch 74,311 429,682 -9,798
Dec18 180518 99.11 99.13 99.11 99.12 unch 78,859 524,448 -6,561
Mar19 180518 99.01 99.04 99.00 99.03 +0.01 60,224 355,814 +4,063
Jun19 180518 98.91 98.94 98.91 98.94 +0.02 49,962 379,557 -502
Sep19 180518 98.82 98.86 98.81 98.85 +0.02 40,403 176,982 -130
Total Volume and Open Interest 685,790 3,652,906 -50,991
3-Mth Euribor(LIFFE)
Jun18 180518 100.315 100.320 100.315 100.315 unch 69,273 597,101 -1,228
Sep18 180518 100.305 100.305 100.300 100.300 unch 89,962 512,902 -10,848
Dec18 180518 100.285 100.290 100.285 100.285 unch 98,468 546,651 -4,243
Total Volume and Open Interest 1,262,476 5,146,761 -28,514
3-Mth Aus T-Bills(SFE)
Jun18 180518 98.05 98.07 98.04 98.07 +0.01 30,694 112,646 -3,842
Sep18 180518 98.03 98.06 98.02 98.06 +0.02 36,806 252,303 -7,376
Dec18 180518 97.98 98.00 97.96 98.00 +0.02 55,515 212,879 +7,825
Mar19 180518 97.89 97.91 97.87 97.91 +0.02 44,245 152,899 +1,807
Jun19 180518 97.80 97.82 97.78 97.82 +0.02 20,768 110,034 +2,631
Sep19 180518 97.71 97.74 97.69 97.73 +0.02 12,995 98,626 -9,384
Dec19 180518 97.62 97.65 97.61 97.65 +0.03 30,879 93,955 +7,719
Mar20 180518 97.54 97.57 97.53 97.57 +0.03 9,116 44,550 +181
Jun20 180518 97.48 97.50 97.46 97.49 +0.02 863 4,371 +407
Sep20 180518 97.43 97.43 97.43 97.43 +0.02 5 3,488 +5
Total Volume and Open Interest 241,886 1,088,023 -27
10-Year Aus T-Bonds(SFE)
Jun18 180518 97.07 97.10 97.05 97.09 +0.02 185,854 1,116,550 +2,019
Sep18 180518 97.07 97.07 97.07 97.07 +0.02 53 415 +53
Total Volume and Open Interest 185,907 1,116,965 +2,072
3-Year Aus T-Bonds(SFE)
Jun18 180518 97.71 97.73 97.71 97.73 +0.02 265,745 1,102,584 +9,799
Sep18 180518 97.72 97.72 97.72 97.72 +0.01      
Total Volume and Open Interest 265,745 1,102,584 +9,799
Gold(CMX)
Jun18 180518 1290.0 1293.7 1285.1 1291.3 +1.9 333,614 233,007 -13,315
Aug18 180518 1295.9 1299.1 1291.0 1296.9 +1.7 22,136 187,433 +4,504
Oct18 180518 1300.5 1305.1 1297.4 1303.1 +1.6 705 9,975 +308
Dec18 180518 1307.5 1311.6 1304.0 1309.5 +1.5 3,860 64,985 +553
Feb19 180518 1315.0 1316.0 1310.0 1315.9 +1.5 821 4,039 +4
Apr19 180518 1317.1 1322.2 1317.1 1322.2 +1.4 287 3,337 +139
Jun19 180518 1326.3 1328.9 1324.1 1328.9 +1.3 190 3,324 +15
Aug19 180518 1334.0 1335.4 1334.0 1335.4 +1.3 216 418 +201
Oct19 180518 1342.2 1342.2 1342.2 1342.2 +1.3 1 32 +0
Dec19 180518 1344.4 1349.2 1344.4 1349.2 +1.3 27 3,964 +2
Feb20 180518 1356.0 1356.0 1356.0 1356.0 +1.3 0 1 +0
Total Volume and Open Interest 362,005 512,413 -7,545
Silver(CMX)
May18 180518 1638.0 1640.5 1638.0 1638.7 -2.6 48 94 -54
Jul18 180518 1644.0 1648.5 1637.0 1645.5 -2.6 63,078 138,224 +730
Sep18 180518 1653.5 1656.5 1646.5 1654.1 -2.7 1,861 27,141 +1,041
Dec18 180518 1666.5 1670.0 1660.0 1667.7 -2.8 600 30,133 +161
Mar19 180518 1677.5 1683.0 1674.5 1681.0 -2.9 205 1,744 +136
May19 180518 1690.6 1690.6 1690.6 1690.6 -2.9 0 130 +0
Jul19 180518 1693.0 1699.7 1693.0 1699.7 -2.9 11 607 +5
Total Volume and Open Interest 65,980 200,059 +1,994
Platinum(NYMEX)
Jul18 180518 892.1 892.5 881.2 886.5 -5.6 22,510 75,338 +1,835
Oct18 180518 897.1 897.2 886.2 891.4 -5.6 361 6,559 +45
Jan19 180518 902.4 902.4 893.8 897.4 -5.6 13 106 +6
Apr19 180518 902.0 903.8 902.0 903.8 -5.6 0 2 +0
Total Volume and Open Interest 22,886 82,025 +1,885
Palladium(NYMEX)
Jun18 180518 973.80 977.50 955.90 960.20 -17.30 2,706 13,986 -106
Sep18 180518 971.70 974.00 953.00 957.30 -17.10 400 9,754 +266
Dec18 180518 965.30 965.70 953.00 953.00 -17.10 0 288 +0
Total Volume and Open Interest 3,106 24,036 +160
Copper(CMX)
May18 180518 305.00 306.90 304.50 305.10 -2.60 687 1,125 -184
Jul18 180518 308.35 309.10 305.55 306.35 -2.55 77,780 133,604 -4,213
Sep18 180518 309.90 311.10 307.75 308.50 -2.50 11,656 46,364 -556
Dec18 180518 313.25 313.65 310.50 311.10 -2.50 5,001 34,281 +97
Mar19 180518 315.30 315.80 312.90 313.45 -2.45 1,483 14,860 +199
Total Volume and Open Interest 98,419 254,072 -4,515
E-mini DJIA Index(CBOT)
Jun18 180518 24704 24803 24655 24721 +17 137,023 97,417 -1,812
Sep18 180518 24762 24819 24693 24744 +19 87 2,582 +10
Dec18 180518 24732 24816 24729 24754 +17 37 388 -22
Mar19 180518 24775 24775 24775 24775 +19 0 11 +0
Total Volume and Open Interest 137,147 100,398 -1,824
S & P 500(CME)
Jun18 180518 2715.90 2726.50 2709.00 2713.00 -5.70 1,222 82,698 +89
Sep18 180518 2720.00 2723.50 2715.50 2717.70 -5.80 0 16,962 +0
Dec18 180518 2721.60 2721.60 2719.40 2721.60 -5.80 0 300 +0
Mar19 180518 2726.80 2726.80 2724.90 2726.80 -6.10      
Total Volume and Open Interest 1,222 99,960 +89
S & P 500 E-Mini(CME)
Jun18 180518 2718.75 2727.00 2708.75 2713.00 -5.75 1,057,687 2,912,515 +8,734
Sep18 180518 2721.00 2731.25 2712.75 2717.75 -5.75 8,294 103,423 +1,027
Dec18 180518 2728.00 2735.25 2717.75 2721.50 -6.00 2,211 42,660 +56
Mar19 180518 2726.75 2739.75 2726.75 2726.75 -6.25 3,592 6,496 -345
Total Volume and Open Interest 1,071,784 3,065,094 +9,472
NASDAQ 100 E-Mini(CME)
Jun18 180518 6908.50 6936.25 6862.25 6874.00 -31.75 274,261 232,941 -4,362
Sep18 180518 6937.50 6959.75 6889.00 6899.00 -32.00 559 10,850 +11
Dec18 180518 6976.25 6979.50 6920.75 6923.25 -31.75 1 148 -1
Total Volume and Open Interest 274,821 243,946 -4,352
S&P Midcap 400(CME) e-Mini
Jun18 180518 1947.30 1954.50 1944.00 1944.70 -4.10 13,738 78,730 +1,596
Sep18 180518 1949.50 1958.20 1949.50 1949.50 -3.80 2 4 +0
Dec18 180518 1953.30 1953.30 1953.30 1953.30 -3.10      
Total Volume and Open Interest 13,740 78,734 +1,596
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180518 14.35 14.80 14.22 14.53 +0.15 92,345 199,981 -3,861
Jul18 180518 15.07 15.36 14.96 15.33 +0.25 51,377 68,952 +6,106
Aug18 180518 15.56 15.80 15.43 15.73 +0.15 26,608 34,630 -2,507
Total Volume and Open Interest 196,064 388,901 +2,068
S & P 600(CME)
Jun18 180518 1003.10 1003.10 1003.10 1003.10 +1.90      
Sep18 180518 1003.80 1003.80 1003.80 1003.80 +1.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180518 1627.70 1632.20 1624.10 1626.90 unch 4,378 10,622 +30
Total Volume and Open Interest 4,378 10,622 +30
Nikkei 225(CME)
Jun18 180518 22905 22960 22810 22850 -50 5,460 44,379 -240
Sep18 180518 22905 22930 22835 22840 -55 3 42 +2
Total Volume and Open Interest 5,463 44,421 -238
Nikkei 225(SGX)
Jun18 180518 22830 22960 22820 22910 +70 62,568 155,690 +639
Sep18 180518 22875 22875 22875 22875 +75 100 1,380 +100
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 180518 22900 22955 22800 22840 -60 21,300 62,442 +464
Sep18 180518 22865 22885 22770 22785 -60 2 17 +0
Dec18 180518 22605 22605 22605 22605 -40      
Total Volume and Open Interest 21,302 62,459 +464
Nikkei 225(CME) e-Mini Yen
Jun18 180518 22840 22930 22830 22840 -60 0 28 +0
Sep18 180518 22790 22790 22790 22790 -50      
Dec18 180518 22610 22610 22610 22610 -30      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
May18 180518 5614.5 5641.5 5603.0 5625.0 +3.5 179,441 221,235 -77,902
Jun18 180518 5554.5 5581.0 5541.5 5552.5 -6.5 149,736 286,974 +75,530
Jul18 180518 5543.5 5566.0 5537.0 5544.5 -7.0      
Sep18 180518 5545.0 5546.0 5537.0 5540.5 -8.0 0 3,029 +0
Total Volume and Open Interest 331,177 538,249 -871
Hang Seng Index(HKFE)
May18 180518 30862 31077 30782 30896 +16 226,124 115,707 -5,086
Jun18 180518 30755 30960 30680 30784 +8 1,724 15,409 +265
Total Volume and Open Interest 228,179 139,181 -4,805
DAX(EUREX)
Jun18 180518 13125.5 13138.0 13047.0 13065.5 -36.0 94,681 130,021 -1,594
Sep18 180518 13098.0 13111.0 13036.5 13049.0 -36.0 170 3,680 -34
Dec18 180518 13064.0 13064.0 13025.5 13036.5 -36.0 57 403 +22
Total Volume and Open Interest 94,908 134,104 -1,606
Mini-DAX(EUREX)
Jun18 180518 13118.0 13138.0 13047.0 13065.5 -36.0 29,488 15,733 +508
Sep18 180518 13100.0 13117.0 13046.0 13049.0 -36.0 19 734 +33
Dec18 180518 13095.0 13098.0 13036.5 13036.5 -36.0 0 37 +1
Total Volume and Open Interest 29,507 16,504 +542
DJ EuroSTOXX 50(EUREX)
Jun18 180518 3555 3566 3537 3544 -8 836,669 3,667,266 -13,565
Sep18 180518 3540 3554 3529 3533 -8 418 273,836 +18
Dec18 180518 3522 3522 3517 3517 -8 38 24,697 +0
Total Volume and Open Interest 837,125 3,970,799 -13,547
Swiss Market Index(EUREX)
Jun18 180518 8975 8980 8906 8930 -36 35,374 250,733 -1,303
Sep18 180518 8902 8915 8890 8900 -36 9 605 +1
Dec18 180518 8882 8882 8882 8882 -36 0 169 +0
Total Volume and Open Interest 35,383 251,507 -1,302
FT-SE 100(EURONEXT)
Jun18 180518 7763.50 7774.00 7734.00 7761.00 -1.50 98,312 620,179 -1,492
Sep18 180518 7697.00 7697.00 7672.00 7692.00 -1.50 56 8,404 +25
Dec18 180518 7653.50 7653.50 7653.50 7653.50 -1.50 4 1,377 -4
Total Volume and Open Interest 98,372 629,960 -1,471
SPI 200(SFE)
Jun18 180518 6103.0 6135.0 6088.0 6096.0 -12.0 53,276 327,984 +6,489
Sep18 180518 6071.0 6071.0 6036.0 6036.0 -12.0 3 2,866 +2
Dec18 180518 6028.0 6028.0 6028.0 6028.0 -12.0 0 3,182 +0
Total Volume and Open Interest 55,962 339,840 +7,946
FTSE MIB(ISE)
Jun18 180518 23555.00 23560.00 22995.00 23062.00 -354.00 53,575 77,390 +1,259
Sep18 180518 23350.00 23350.00 22870.00 22927.00 -354.00 111 155 +0
Dec18 180518 22792.00 22792.00 22792.00 22792.00 -349.00 0 7 +0
Total Volume and Open Interest 53,686 77,552 +1,259
KOSPI 200(KFE)
Jun18 180518 314.45 316.00 314.00 315.90 +1.35 178,532 235,495 +1,337
Sep18 180518 315.00 316.30 314.55 316.25 +1.05 515 17,481 +76
Dec18 180518 316.30 316.30 316.30 316.30 +0.60 20 40,381 -194
Total Volume and Open Interest 179,091 320,997 +1,215
GSCI(CME)
Jun18 180518 490.55 491.90 488.25 489.20 -0.65 73 15,413 -63
Jul18 180518 488.45 488.45 488.45 488.45 -0.65      
Aug18 180518 487.95 487.95 487.95 487.95 -0.65      
Total Volume and Open Interest 73 15,413 -63
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