Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180521 1017.50 1027.00 1011.50 1025.25 +26.75 92,145 417,933 -13
Aug18 180521 1020.75 1030.25 1015.25 1029.00 +26.50 11,112 61,627 +770
Sep18 180521 1021.75 1031.25 1017.25 1030.25 +25.75 7,600 21,790 +293
Nov18 180521 1025.25 1034.50 1020.75 1033.75 +25.50 35,361 241,132 -1,765
Jan19 180521 1029.00 1037.50 1024.75 1037.00 +24.75 4,075 52,241 -417
Mar19 180521 1010.50 1021.75 1010.00 1021.25 +23.50 6,403 51,676 +765
May19 180521 999.50 1017.75 999.50 1017.50 +23.25 2,455 12,667 +456
Jul19 180521 1011.50 1022.50 1011.50 1022.50 +22.75 1,469 16,301 +189
Aug19 180521 1020.00 1020.00 1013.25 1017.00 +20.50 14 170 +8
Sep19 180521 997.75 1002.75 997.75 999.50 +20.50 0 48 +0
Nov19 180521 978.25 988.50 978.25 988.50 +18.50 686 8,718 +194
Jan20 180521 993.00 993.00 993.00 993.00 +18.00 17 67 +13
Mar20 180521 995.00 995.00 995.00 995.00 +18.00 21 24 +4
May20 180521 997.50 997.50 997.50 997.50 +17.00 8 5 +4
Total Volume and Open Interest 161,384 884,537 +510
Soybean Meal(CBOT)
Jul18 180521 380.10 383.30 375.60 379.10 +2.80 46,338 227,733 -2,100
Aug18 180521 378.20 381.40 375.40 378.70 +4.20 11,763 52,036 -461
Sep18 180521 375.50 378.90 373.90 377.20 +5.10 5,527 37,376 +825
Oct18 180521 373.60 376.40 371.50 375.10 +5.60 3,754 31,774 +834
Dec18 180521 371.30 374.80 369.80 373.60 +5.60 13,617 103,765 +551
Jan19 180521 368.00 370.80 366.50 370.40 +6.20 2,020 21,760 +234
Mar19 180521 353.00 357.70 353.00 356.50 +6.30 1,792 20,986 +580
May19 180521 349.00 352.10 348.90 350.60 +6.00 1,455 10,435 +508
Jul19 180521 349.90 352.00 349.40 350.70 +6.00 1,099 7,075 +448
Aug19 180521 347.90 347.90 347.90 347.90 +5.70 19 746 +12
Total Volume and Open Interest 87,948 521,014 +1,748
Soybean Oil(CBOT)
Jul18 180521 31.18 31.44 31.09 31.42 +0.44 72,388 249,443 -3,307
Aug18 180521 31.30 31.54 31.22 31.53 +0.44 12,808 44,031 -165
Sep18 180521 31.44 31.70 31.37 31.67 +0.43 7,827 28,905 +391
Oct18 180521 31.59 31.83 31.53 31.82 +0.43 6,575 24,514 -1,365
Dec18 180521 32.01 32.20 31.87 32.18 +0.43 20,328 103,408 +1,604
Jan19 180521 32.19 32.43 32.13 32.42 +0.43 1,356 21,444 -52
Mar19 180521 32.65 32.75 32.46 32.73 +0.43 3,659 21,366 +1,792
May19 180521 32.88 33.02 32.75 33.01 +0.42 698 8,446 +1
Jul19 180521 33.12 33.31 33.03 33.29 +0.41 348 3,654 +1
Aug19 180521 33.40 33.41 33.40 33.40 +0.41 5 645 +0
Total Volume and Open Interest 126,127 510,154 -1,075
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 180521 405.50 407.50 401.25 402.75 +0.25 147,539 812,616 +4,995
Sep18 180521 413.75 415.75 409.75 411.25 +0.25 28,238 288,106 +3,542
Dec18 180521 422.75 424.75 419.00 421.00 +0.75 50,569 491,683 -911
Mar19 180521 430.00 432.50 427.25 429.25 +1.00 9,101 116,694 +267
May19 180521 435.00 437.00 432.00 433.75 +1.00 1,318 26,535 +196
Jul19 180521 439.25 440.75 436.00 438.00 +0.75 4,228 54,992 -374
Sep19 180521 414.50 415.75 412.75 414.50 +1.25 1,087 17,347 +619
Dec19 180521 419.50 420.50 417.25 419.00 +1.00 3,938 46,242 +1,357
Mar20 180521 428.00 428.00 427.50 427.50 +1.00 95 1,712 +72
May20 180521 430.25 432.00 430.25 432.00 +1.50 4 54 +2
Total Volume and Open Interest 246,133 1,857,576 +9,778
Wheat(CBOT)
Jul18 180521 523.00 525.50 504.25 507.25 -11.00 68,134 229,744 -1,816
Sep18 180521 538.50 541.00 521.25 524.50 -9.50 20,471 82,104 +496
Dec18 180521 559.50 561.75 543.50 546.75 -8.00 14,521 90,765 -1,449
Mar19 180521 575.50 579.00 562.00 565.50 -7.00 3,161 34,381 +62
May19 180521 585.50 588.25 572.25 575.25 -6.50 986 6,784 +81
Jul19 180521 588.75 591.25 576.25 579.75 -5.75 1,303 13,232 +424
Total Volume and Open Interest 109,111 464,626 -2,096
Wheat(KCBT)
Jul18 180521 543.00 546.00 525.00 526.50 -12.25 22,939 132,776 -339
Sep18 180521 561.00 564.00 544.00 545.25 -12.25 8,355 46,273 -151
Dec18 180521 584.75 589.25 569.50 571.50 -11.25 6,402 54,640 +599
Mar19 180521 602.00 606.25 587.50 589.75 -10.25 2,727 20,371 +225
May19 180521 613.50 615.25 597.00 599.75 -9.75 731 2,188 -46
Jul19 180521 615.75 620.50 603.25 606.00 -9.50 817 5,171 +88
Sep19 180521 625.50 627.25 612.50 614.75 -9.50 108 286 +0
Total Volume and Open Interest 42,211 262,434 +393
Wheat(MGE)
Jul18 180521 629.00 633.75 618.25 621.75 -7.25 3,896 31,986 +640
Sep18 180521 633.25 638.50 625.00 628.50 -4.75 1,346 11,825 +58
Dec18 180521 640.50 646.00 635.00 637.25 -4.50 878 8,174 +96
Mar19 180521 650.00 656.00 647.00 647.25 -2.75 188 2,377 +7
May19 180521 660.00 660.00 653.75 653.75 -2.75 73 271 -2
Jul19 180521 662.00 669.00 658.50 658.50 -3.00 3 190 -3
Total Volume and Open Interest 6,384 54,971 +796
Oats(CBOT)
Jul18 180521 243.00 245.50 242.00 245.25 +3.25 91 4,250 -33
Sep18 180521 247.50 249.75 247.50 249.75 +2.75 2 216 +0
Dec18 180521 257.00 258.25 256.00 258.00 +2.00 22 1,023 +4
Mar19 180521 263.50 263.50 263.50 263.50 +2.00 0 33 +0
Total Volume and Open Interest 115 5,522 -29
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180521 12.35 12.43 12.18 12.23 -0.10 212 5,380 -11
Sep18 180521 11.82 11.84 11.77 11.80 -0.04 59 2,700 +1
Nov18 180521 11.94 11.96 11.93 11.95 -0.01 34 107 +26
Total Volume and Open Interest 305 8,190 +16
Live Cattle(CME)
Jun18 180521 103.400 105.400 103.330 104.930 +2.530 24,187 64,566 -4,094
Aug18 180521 99.250 101.230 99.150 100.635 +2.405 26,016 157,825 +2,545
Oct18 180521 102.700 104.300 102.600 103.730 +2.030 12,465 65,993 -313
Dec18 180521 108.500 109.730 108.480 109.450 +1.800 8,581 42,937 +1,431
Feb19 180521 111.785 113.200 111.750 112.830 +1.880 4,244 16,627 +173
Apr19 180521 112.300 113.980 112.300 113.650 +1.765 1,062 5,528 +257
Total Volume and Open Interest 77,245 359,768 +94
Feeder Cattle(CME)
May18 180521 132.785 134.250 132.785 133.935 +1.700 1,186 2,882 -401
Aug18 180521 138.850 141.150 138.750 140.500 +2.870 7,228 26,652 +93
Sep18 180521 139.050 141.380 139.000 140.685 +2.885 1,965 5,237 +103
Oct18 180521 139.250 141.685 139.250 141.000 +2.670 976 5,541 +112
Nov18 180521 140.285 142.550 140.285 142.100 +2.770 603 3,641 +110
Jan19 180521 137.750 139.735 137.750 139.300 +2.850 231 2,580 +12
Mar19 180521 136.150 137.250 136.130 136.950 +2.515 58 355 +30
Total Volume and Open Interest 12,247 46,888 +59
Lean Hogs(CME)
Jun18 180521 75.200 75.350 72.980 74.000 -0.700 24,861 42,514 -7,830
Jul18 180521 77.785 78.100 75.350 76.850 -0.400 19,764 69,530 +3,677
Aug18 180521 77.000 77.450 74.885 76.050 -0.585 10,307 40,562 +835
Oct18 180521 63.235 63.550 61.600 62.300 -0.530 8,079 51,926 +548
Dec18 180521 58.700 59.000 57.100 57.950 -0.350 2,928 22,361 +903
Feb19 180521 63.380 63.650 62.000 62.630 -0.420 478 8,092 -13
Apr19 180521 67.200 67.450 66.300 66.500 -0.475 205 3,308 +21
May19 180521 71.930 71.930 71.330 71.930 -0.105 0 60 +0
Total Volume and Open Interest 66,708 238,773 -1,813
Class III Milk(CME)
May18 180521 15.21 15.24 15.20 15.22 -0.01 51 3,837 +9
Jun18 180521 15.76 15.94 15.76 15.90 +0.24 441 3,741 -84
Jul18 180521 16.29 16.50 16.29 16.45 +0.20 307 3,195 +116
Aug18 180521 16.66 16.83 16.66 16.80 +0.19 177 2,314 +78
Sep18 180521 16.84 17.00 16.84 16.98 +0.14 177 2,580 +94
Oct18 180521 16.81 16.94 16.81 16.92 +0.11 63 2,261 +19
Nov18 180521 16.74 16.80 16.74 16.77 +0.08 89 2,137 +25
Dec18 180521 16.63 16.71 16.63 16.71 +0.09 56 1,917 +5
Jan19 180521 16.31 16.31 16.31 16.31 +0.01 17 427 +6
Feb19 180521 16.28 16.28 16.28 16.28 +0.05 13 321 +3
Mar19 180521 16.20 16.20 16.20 16.20 +0.02 9 157 +1
Apr19 180521 16.16 16.18 16.16 16.18 +0.02 28 159 +16
May19 180521 16.22 16.23 16.22 16.23 +0.03 17 82 +7
Total Volume and Open Interest 1,461 23,478 +301
Cocoa(ICE)
Jul18 180521 2656 2692 2609 2615 -63 22,150 124,732 -2,378
Sep18 180521 2686 2719 2643 2648 -60 9,450 53,968 -759
Dec18 180521 2699 2729 2667 2671 -50 5,473 54,667 +1
Mar19 180521 2695 2723 2661 2664 -46 1,680 38,355 +82
May19 180521 2693 2715 2655 2657 -46 282 12,042 +54
Jul19 180521 2680 2711 2653 2653 -49 26 5,021 +4
Sep19 180521 2680 2680 2654 2654 -49 5 3,902 +0
Total Volume and Open Interest 39,094 300,099 -2,971
Coffee "C"(ICE)
May18 180518 113.95 113.95 113.95 113.95 +0.10 2 1 +0
Jul18 180521 118.00 120.60 117.85 120.20 +2.20 19,339 133,341 -638
Sep18 180521 120.25 122.80 120.20 122.45 +2.20 6,165 57,412 +1,409
Dec18 180521 123.75 126.25 123.75 125.95 +2.20 2,881 36,003 +498
Mar19 180521 127.20 129.60 127.20 129.35 +2.15 1,267 15,351 +124
May19 180521 129.50 131.80 129.50 131.60 +2.05 625 9,566 +150
Total Volume and Open Interest 31,174 261,078 +1,620
Orange Juice(ICE)
Jul18 180521 166.20 168.00 165.40 167.45 +1.25 401 12,176 +122
Sep18 180521 166.90 168.10 165.55 167.50 +1.35 59 2,017 +71
Nov18 180521 165.40 167.70 165.40 167.35 +1.75 3 1,248 +0
Jan19 180521 166.60 166.60 166.60 166.60 +1.75 3 184 +3
Mar19 180521 164.00 166.20 164.00 166.20 +1.75 0 32 +0
May19 180521 166.25 166.25 166.25 166.25 +1.75 0 8 +0
Total Volume and Open Interest 466 15,665 +196
Sugar #11(ICE)
Jul18 180521 11.70 12.24 11.67 12.10 +0.44 63,980 482,373 -3,848
Oct18 180521 12.00 12.51 11.99 12.39 +0.42 30,577 259,202 +1,988
Mar19 180521 12.86 13.22 12.85 13.11 +0.26 13,121 168,271 +357
May19 180521 12.96 13.25 12.94 13.15 +0.18 4,827 45,471 +656
Jul19 180521 13.03 13.26 12.98 13.17 +0.14 2,748 31,696 +418
Oct19 180521 13.19 13.38 13.13 13.30 +0.11 2,349 33,983 +1,466
Mar20 180521 13.77 13.88 13.70 13.81 +0.05 434 9,914 +152
May20 180521 13.80 13.84 13.71 13.78 +0.01 37 2,097 -2
Total Volume and Open Interest 118,096 1,035,929 +1,187
London Cocoa(LCE)
Jul18 180521 1874 1886 1861 1863 -19 7,336 92,348 +12,717
Sep18 180521 1903 1918 1889 1891 -25 3,417 70,774 +19,095
Dec18 180521 1907 1926 1900 1902 -18 3,609 72,247 +12,616
Mar19 180521 1898 1913 1892 1893 -17 2,812 59,932 +12,558
May19 180521 1900 1910 1890 1891 -15 312 20,187 +4,627
Jul19 180521 1900 1909 1888 1889 -15 401 10,800 +1,204
Sep19 180521 1899 1902 1887 1887 -14 239 7,447 +1,942
Total Volume and Open Interest 18,522 338,245 +65,286
London Sugar(LCE)
Aug18 180521 330.80 340.90 330.80 340.00 +9.80 5,612 56,211 +4,351
Oct18 180521 326.30 336.50 326.30 335.70 +9.90 2,587 24,207 +1,678
Dec18 180521 332.40 340.20 332.40 340.00 +8.80 675 12,469 +476
Mar19 180521 336.90 343.10 336.60 343.00 +7.80 550 7,200 +801
May19 180521 339.20 344.40 339.20 344.40 +6.30 300 3,407 +405
Total Volume and Open Interest 9,890 107,293 +7,867
Cotton(ICE)
Jul18 180521 87.30 88.73 87.10 88.42 +1.87 15,148 130,141 -612
Oct18 180521 85.90 85.90 85.23 85.80 +1.98 1 36 -1
Dec18 180521 82.70 84.89 82.70 84.16 +1.73 17,136 120,761 -254
Mar19 180521 82.80 84.80 82.64 84.05 +1.81 3,823 21,848 +1,023
May19 180521 83.10 85.15 83.10 84.34 +1.77 1,512 3,434 +493
Jul19 180521 83.25 85.30 83.25 84.51 +1.76 330 1,897 -42
Total Volume and Open Interest 38,346 287,314 +860
Lumber(CME)
Jul18 180521 612.9 612.9 609.0 609.0 -15.0 598 5,229 +3
Sep18 180521 597.6 599.4 594.6 594.6 -15.0 127 914 -16
Nov18 180521 562.5 567.1 559.1 559.1 -15.0 85 381 +4
Jan19 180521 536.4 538.0 532.7 532.7 -15.0 42 215 +18
Total Volume and Open Interest 861 6,886 +15
Crude Oil(NYM)
Jun18 180521 71.47 72.59 71.25 72.24 +0.96 562,639 84,902 -83,250
Jul18 180521 71.50 72.68 71.32 72.35 +0.98 460,639 514,279 +14,224
Aug18 180521 71.24 72.39 71.06 72.08 +0.97 104,246 218,692 +717
Sep18 180521 70.79 71.82 70.55 71.54 +0.92 77,290 244,793 +1,753
Oct18 180521 70.42 71.20 70.03 70.96 +0.88 46,840 167,284 +3,351
Nov18 180521 69.87 70.63 69.50 70.42 +0.85 30,543 116,825 +1,417
Dec18 180521 69.31 70.16 69.01 69.94 +0.83 108,415 321,890 +2,076
Jan19 180521 68.97 69.64 68.56 69.46 +0.80 13,232 119,988 -305
Feb19 180521 68.50 69.02 68.08 68.90 +0.79 10,362 62,144 -87
Mar19 180521 68.07 68.54 67.51 68.35 +0.78 10,736 75,204 -417
Apr19 180521 67.50 67.87 67.06 67.82 +0.78 3,949 37,732 +420
May19 180521 66.81 67.37 66.49 67.33 +0.79 3,271 33,484 +553
Jun19 180521 66.41 67.02 66.02 66.86 +0.80 27,085 146,500 +1,774
Jul19 180521 66.58 66.58 66.06 66.38 +0.82 2,779 29,022 +332
Aug19 180521 65.91 65.91 65.91 65.91 +0.83 2,589 27,212 -287
Sep19 180521 65.12 65.48 65.11 65.48 +0.84 4,966 41,336 +550
Total Volume and Open Interest 1,531,313 2,659,819 -54,167
e-miNY Crude Oil(NYM)
Jun18 180521 71.450 72.325 71.250 72.250 +0.975 16,157 1,733 -514
Jul18 180521 71.550 72.675 71.325 72.350 +0.975 3,189 1,188 +156
Aug18 180521 71.450 72.350 71.125 72.075 +0.975 158 201 +17
Sep18 180521 71.000 71.800 70.625 71.550 +0.925 11 74 +3
Oct18 180521 70.775 71.000 70.775 70.950 +0.875 5 23 +2
Nov18 180521 70.175 70.425 70.175 70.425 +0.850 3 94 -1
Dec18 180521 69.500 70.050 69.100 69.950 +0.850 27 199 +0
Jan19 180521 69.250 69.450 69.250 69.450 +0.800 0 105 +0
Feb19 180521 68.700 68.900 68.700 68.900 +0.800 0 51 +0
Mar19 180521 67.900 68.500 67.500 68.350 +0.775 3 28 +0
Total Volume and Open Interest 19,561 3,789 -334
NY Harbor ULSD(NYM)
Jun18 180521 226.55 228.18 225.26 227.38 +0.83 69,330 75,081 -4,548
Jul18 180521 225.94 227.78 224.67 226.97 +1.06 49,265 132,218 -1,630
Aug18 180521 226.50 227.69 224.47 226.86 +1.18 24,024 56,628 +1,273
Sep18 180521 225.95 227.99 224.74 227.16 +1.30 13,697 36,924 +116
Oct18 180521 226.00 228.21 224.85 227.37 +1.42 8,389 27,965 +692
Nov18 180521 226.55 228.19 224.92 227.38 +1.50 6,004 19,756 +38
Dec18 180521 226.33 227.96 224.65 227.16 +1.55 12,524 51,409 +695
Jan19 180521 225.54 227.98 224.64 227.18 +1.60 800 13,464 +86
Feb19 180521 226.16 227.57 224.20 226.80 +1.72 919 4,899 -212
Mar19 180521 223.65 226.56 223.20 225.82 +1.79 1,588 5,217 +374
Apr19 180521 222.91 225.16 221.82 224.44 +1.82 496 3,241 +73
May19 180521 223.06 224.13 221.10 223.67 +1.84 285 1,193 -29
Jun19 180521 220.51 223.70 220.46 223.10 +1.91 1,859 14,430 +203
Jul19 180521 222.76 222.76 222.76 222.76 +1.92 72 623 +23
Total Volume and Open Interest 190,956 452,365 -2,363
RBOB Gasoline(NYM)
Jun18 180521 223.33 226.39 222.46 225.65 +2.32 73,374 83,409 -9,891
Jul18 180521 223.19 225.97 222.19 225.24 +2.21 54,589 152,619 +7,982
Aug18 180521 222.49 224.86 221.10 224.21 +2.28 19,300 48,013 +517
Sep18 180521 219.75 222.80 219.20 222.20 +2.18 16,109 53,278 -454
Oct18 180521 207.27 209.65 206.29 209.10 +2.05 8,753 39,867 -227
Nov18 180521 203.67 205.79 202.63 205.25 +1.96 4,006 27,682 +464
Dec18 180521 201.19 202.97 199.91 202.42 +1.91 6,881 34,525 -606
Jan19 180521 200.25 201.99 198.96 201.46 +1.90 2,263 20,556 +41
Feb19 180521 199.20 201.93 198.95 201.46 +1.93 577 5,184 +150
Mar19 180521 200.03 202.69 199.78 202.27 +1.89 541 4,596 +78
Total Volume and Open Interest 188,322 483,433 -1,931
e-miNY RBOB Gasoline(NYM)
Jun18 180521 225.65 225.65 225.65 225.65 +2.32 1 1 +0
Jul18 180521 225.24 225.24 225.24 225.24 +2.21      
Aug18 180521 224.21 224.21 224.21 224.21 +2.28      
Sep18 180521 222.20 222.20 222.20 222.20 +2.18      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jun18 180521 2.826 2.847 2.806 2.810 -0.037 182,971 109,562 -14,692
Jul18 180521 2.859 2.879 2.845 2.850 -0.029 100,312 271,772 -1,958
Aug18 180521 2.875 2.894 2.861 2.869 -0.024 26,013 82,732 +2,031
Sep18 180521 2.858 2.876 2.845 2.853 -0.022 24,520 149,247 +415
Oct18 180521 2.867 2.883 2.853 2.860 -0.022 32,647 143,335 +989
Nov18 180521 2.906 2.924 2.896 2.903 -0.021 23,879 85,145 +894
Dec18 180521 3.011 3.021 2.995 3.002 -0.020 12,210 81,591 +1,898
Jan19 180521 3.096 3.102 3.076 3.082 -0.021 17,678 106,315 +1,801
Feb19 180521 3.058 3.061 3.038 3.045 -0.019 5,522 49,146 +485
Mar19 180521 2.949 2.954 2.932 2.940 -0.016 17,403 95,647 +2,910
Apr19 180521 2.617 2.621 2.597 2.611 -0.001 14,624 88,663 -1,830
May19 180521 2.579 2.582 2.565 2.578 -0.001 5,597 45,681 +2,485
Jun19 180521 2.613 2.613 2.594 2.608 -0.001 1,553 18,489 +968
Jul19 180521 2.630 2.643 2.627 2.640 unch 1,550 18,070 +88
Aug19 180521 2.644 2.646 2.632 2.645 +0.001 696 15,939 -3
Sep19 180521 2.627 2.633 2.617 2.630 +0.001 694 16,768 -137
Total Volume and Open Interest 472,489 1,485,052 -2,893
Brent Crude Oil(ICE)
Jul18 180521 78.61 79.59 78.10 79.22 +0.71 330,172 398,220 -31,265
Aug18 180521 78.61 79.64 78.13 79.26 +0.77 227,161 451,054 -8,015
Sep18 180521 78.11 79.23 77.80 78.87 +0.72 124,635 288,874 +5,094
Oct18 180521 78.02 78.76 77.40 78.42 +0.66 58,796 163,703 +933
Nov18 180521 77.60 78.36 77.03 78.01 +0.62 38,589 159,082 +1,061
Dec18 180521 76.99 77.94 76.65 77.61 +0.61 136,188 328,771 +6,296
Jan19 180521 76.95 77.51 76.25 77.20 +0.60 14,687 76,975 +3,050
Feb19 180521 76.46 77.08 75.85 76.77 +0.59 9,825 60,585 +1,583
Mar19 180521 76.21 76.66 75.46 76.36 +0.58 11,165 51,361 -133
Apr19 180521 75.95 75.95 75.95 75.95 +0.58 2,047 30,827 -93
May19 180521 75.51 75.51 75.51 75.51 +0.58 1,709 23,964 -325
Jun19 180521 74.88 75.34 74.18 75.06 +0.59 32,996 99,776 +592
Jul19 180521 74.68 74.68 74.68 74.68 +0.61 1,294 29,673 +68
Aug19 180521 74.29 74.29 74.29 74.29 +0.63 770 23,090 +148
Total Volume and Open Interest 1,074,792 2,677,132 -16,363
Gas Oil(ICE)
Jun18 180521 693.25 697.25 687.75 692.75 -4.25 109,567 163,500 -9,370
Jul18 180521 689.75 694.75 684.75 689.75 -3.50 92,355 166,405 +5,701
Aug18 180521 688.25 693.75 683.50 688.50 -3.25 38,459 99,017 +304
Sep18 180521 687.25 692.75 683.00 687.75 -3.00 24,137 74,043 +288
Oct18 180521 686.50 692.25 682.75 687.50 -2.50 18,517 66,836 -2,687
Nov18 180521 686.25 689.50 680.25 684.75 -2.50 6,196 27,504 +63
Dec18 180521 681.00 687.00 677.50 682.00 -2.25 30,810 105,539 +3,274
Jan19 180521 679.75 684.75 676.00 680.25 -2.00 3,070 27,662 +55
Feb19 180521 678.75 682.25 674.75 679.00 -1.75 2,175 23,067 +144
Mar19 180521 677.25 682.00 673.00 677.25 -1.75 2,709 19,787 +723
Total Volume and Open Interest 356,028 993,372 +3,450
Ethanol(CBOT)
Jun18 180521 1.478 1.495 1.477 1.489 +0.025 314 496 -114
Jul18 180521 1.495 1.512 1.495 1.508 +0.025 148 645 -12
Aug18 180521 1.515 1.527 1.515 1.525 +0.025 53 82 +24
Sep18 180521 1.529 1.536 1.529 1.534 +0.019 42 259 +7
Oct18 180521 1.539 1.539 1.530 1.530 +0.020 10 92 +9
Nov18 180521 1.523 1.523 1.523 1.523 +0.020 0 16 +0
Dec18 180521 1.515 1.515 1.515 1.515 +0.020 0 39 +0
Jan19 180521 1.520 1.520 1.520 1.520 +0.020      
Total Volume and Open Interest 567 1,629 -86
WTI Crude Oil(ICE)
Jun18 180521 71.42 72.32 71.25 72.24 +0.96 58,584 38,396 -12,922
Jul18 180521 71.50 72.68 71.33 72.35 +0.98 97,208 87,662 -208
Aug18 180521 71.24 72.37 71.10 72.08 +0.97 64,793 60,819 +2,803
Sep18 180521 71.10 71.80 70.55 71.54 +0.92 40,737 61,751 +1,594
Oct18 180521 70.36 71.20 70.00 70.96 +0.88 16,018 21,218 +226
Nov18 180521 69.82 70.64 69.56 70.42 +0.85 6,643 21,202 +425
Dec18 180521 69.54 70.14 69.05 69.94 +0.83 45,212 137,575 +6,868
Jan19 180521 69.07 69.57 68.70 69.46 +0.80 3,749 15,764 +338
Feb19 180521 68.52 69.00 68.15 68.90 +0.79 2,071 16,120 +987
Mar19 180521 68.35 68.35 68.35 68.35 +0.78 1,333 14,181 +532
Apr19 180521 67.82 67.82 67.82 67.82 +0.78 355 4,101 +204
May19 180521 67.33 67.33 67.33 67.33 +0.79 222 6,457 -84
Jun19 180521 66.39 66.86 66.28 66.86 +0.80 9,006 45,051 +1,027
Jul19 180521 66.38 66.38 66.38 66.38 +0.82 102 4,277 +0
Aug19 180521 65.91 65.91 65.91 65.91 +0.83 67 5,154 +12
Sep19 180521 65.48 65.48 65.48 65.48 +0.84 203 8,890 +19
Total Volume and Open Interest 370,604 672,356 +4,116
US Dollar Index(ICE)
Jun18 180521 93.585 93.965 93.420 93.580 +0.035 21,660 37,473 +77
Sep18 180521 93.150 93.520 92.975 93.135 +0.035 245 2,126 +57
Dec18 180521 92.670 93.025 92.625 92.685 +0.035 130 906 +99
Total Volume and Open Interest 22,039 40,540 +237
Australian Dollar(CME)
Jun18 180521 75.29 75.88 75.04 75.71 +0.60 108,841 164,628 +463
Sep18 180521 75.32 75.93 75.15 75.77 +0.61 244 1,463 +90
Dec18 180521 75.67 75.84 75.61 75.84 +0.60 0 422 +0
Total Volume and Open Interest 109,687 167,303 +518
British Pound(CME)
Jun18 180521 134.90 135.00 134.07 134.30 -0.69 116,842 177,912 +534
Sep18 180521 135.45 135.54 134.68 134.90 -0.68 657 3,988 +493
Dec18 180521 135.87 135.87 135.39 135.52 -0.68 4 569 +0
Total Volume and Open Interest 119,633 184,367 +844
Canadian Dollar(CME)
Jun18 180521 77.72 78.28 77.62 78.12 +0.43 68,977 116,668 -1,468
Sep18 180521 77.83 78.43 77.80 78.28 +0.43 974 3,970 +10
Dec18 180521 78.00 78.51 77.99 78.41 +0.43 314 3,659 -232
Mar19 180521 78.54 78.54 78.54 78.54 +0.44 1 95 +0
Total Volume and Open Interest 71,925 124,486 -1,695
Japanese Yen(CME)
Jun18 180521 90.34 90.39 89.92 90.16 -0.36 145,170 161,073 +3,409
Sep18 180521 90.91 90.95 90.52 90.74 -0.37 2,329 2,675 +699
Dec18 180521 91.42 91.50 91.25 91.39 -0.36 7 649 -4
Total Volume and Open Interest 150,303 165,081 +4,179
Swiss Franc(CME)
Jun18 180521 100.45 100.53 100.21 100.45 unch 21,075 102,553 -897
Sep18 180521 101.26 101.33 101.03 101.27 +0.01 59 199 -5
Dec18 180521 102.16 102.16 101.96 102.16 +0.02 0 41 +0
Total Volume and Open Interest 21,134 102,807 -902
EuroFX(CME)
Jun18 180521 117.89 118.19 117.40 117.95 -0.02 283,482 492,732 +1,766
Sep18 180521 118.73 119.03 118.24 118.80 -0.01 1,759 8,696 +394
Dec18 180521 119.46 119.73 119.14 119.69 -0.02 906 3,852 +331
Total Volume and Open Interest 287,730 510,232 +2,423
Mexican Peso(CME)
Jun18 180521 499.38 502.25 496.75 500.88 +1.88 71,764 178,254 -865
Jul18 180521 498.63 498.63 498.63 498.63 +1.88      
Total Volume and Open Interest 71,882 179,916 -912
Brazilian Real(CME)
Jun18 180521 267.30 271.90 267.30 270.85 +3.75 3,499 39,797 +263
Jul18 180521 266.45 270.80 266.45 270.15 +3.80 88 374 +61
Aug18 180521 269.45 269.45 269.45 269.45 +3.80      
Sep18 180521 268.65 268.65 268.65 268.65 +3.70 35 40 +23
Total Volume and Open Interest 3,622 40,264 +347
30-Year T-Bonds(CBOT)
Jun18 180521 141~010 141~160 140~250 141~090 +0~030 331,592 866,349 +5,145
Sep18 180521 140~100 140~220 139~310 140~140 +0~030 6,840 22,855 +609
Dec18 180521 139~230 139~230 139~230 139~230 +0~030 1 5 +1
Total Volume and Open Interest 338,433 889,209 +5,755
10-Year T-Notes(CBOT)
Jun18 180521 118~230 118~300 118~210 118~270 unch 1,649,924 3,675,061 +4,647
Sep18 180521 118~130 118~185 118~090 118~150 -0~005 82,114 238,866 +36,241
Dec18 180521 118~110 118~110 118~110 118~110 -0~005 0 5 +0
Total Volume and Open Interest 1,732,038 3,913,932 +40,888
5-Year T-Notes(CBOT)
Jun18 180521 113~004 113~026 112~306 113~020 -0~004 924,572 3,511,817 -18,656
Sep18 180521 112~236 112~250 112~210 112~242 -0~004 72,464 361,674 +26,438
Dec18 180521 112~046 112~046 112~046 112~046 -0~004 0 3 +0
Total Volume and Open Interest 997,036 3,873,494 +7,782
2 Year T-Notes(CBOT)
Jun18 180521 105~286 105~292 105~280 105~286 -0~006 423,347 2,066,147 +5,630
Sep18 180521 105~220 105~222 105~210 105~220 -0~004 47,854 198,748 +23,768
Dec18 180521 105~120 105~120 105~120 105~120 -0~004      
Total Volume and Open Interest 471,201 2,264,895 +29,398
Eurodollars(CME)
Jun18 180521 97.692 97.692 97.673 97.675 -0.015 264,891 1,582,130 -17,657
Sep18 180521 97.530 97.530 97.510 97.515 -0.015 226,544 1,494,770 -6,661
Dec18 180521 97.340 97.340 97.320 97.330 -0.015 263,905 2,021,119 +3,672
Mar19 180521 97.210 97.210 97.185 97.200 -0.010 215,147 1,506,238 -39
Jun19 180521 97.090 97.095 97.070 97.085 -0.010 181,802 1,379,293 -7,425
Sep19 180521 97.015 97.015 96.990 97.005 -0.015 188,300 886,907 -10,953
Dec19 180521 96.955 96.955 96.925 96.940 -0.015 351,979 1,907,130 -7,203
Mar20 180521 96.920 96.920 96.895 96.915 -0.010 126,089 959,824 -6,744
Jun20 180521 96.905 96.905 96.875 96.895 -0.010 123,205 970,064 +3,495
Sep20 180521 96.885 96.890 96.860 96.880 -0.010 104,162 695,051 +8,703
Dec20 180521 96.865 96.870 96.835 96.860 -0.010 128,048 697,904 -19,489
Mar21 180521 96.860 96.870 96.835 96.855 -0.010 81,224 412,614 +3,863
Jun21 180521 96.855 96.865 96.830 96.850 -0.010 48,815 314,561 -5,737
Sep21 180521 96.845 96.865 96.825 96.845 -0.010 49,593 210,417 +3,634
Dec21 180521 96.835 96.850 96.810 96.830 -0.010 53,230 305,853 -4,122
Mar22 180521 96.820 96.845 96.805 96.825 -0.010 34,263 130,848 +1,475
Jun22 180521 96.810 96.835 96.795 96.815 -0.010 23,714 93,365 +577
Sep22 180521 96.810 96.830 96.790 96.810 -0.010 26,759 73,105 -1,584
Total Volume and Open Interest 2,558,005 15,943,898 -61,643
Ultra T-Bond(CBOT)
Jun18 180521 153~29 154~18 153~22 154~08 +0~04 145,095 997,572 +2,861
Sep18 180521 153~07 153~27 153~02 153~17 +0~04 6,599 48,913 +5,608
Dec18 180521 153~17 153~17 153~17 153~17 +0~04      
Total Volume and Open Interest 151,694 1,046,485 +8,469
Ultra 10-Yr T-Note(CBOT)
Jun18 180521 126~065 126~190 126~060 126~150 +0~015 198,302 560,412 +9,165
Sep18 180521 125~140 125~245 125~130 125~210 +0~015 3,363 5,757 +2,279
Dec18 180521 125~210 125~210 125~210 125~210 +0~015      
Total Volume and Open Interest 201,665 566,169 +11,444
30 Day Federal Funds(CBOT)
May18 180521 98.298 98.300 98.298 98.298 -0.003 4,116 214,825 +407
Jun18 180521 98.160 98.160 98.155 98.155 -0.005 3,233 154,251 -261
Jul18 180521 98.055 98.055 98.050 98.050 -0.005 31,732 310,844 +2,355
Aug18 180521 98.040 98.045 98.040 98.040 unch 21,295 199,497 -6,709
Sep18 180521 98.015 98.020 98.015 98.015 unch 3,267 107,780 +721
Oct18 180521 97.855 97.855 97.845 97.850 unch 20,171 248,362 +430
Total Volume and Open Interest 166,356 2,201,850 -4,251
Japanese Govt Bonds(SGX)
Jun18 180521 150.73 150.82 150.70 150.73 +0.06 835 19,500 -159
Sep18 180521 150.51 150.51 150.51 150.51 +0.06 1 25 +0
Dec18 180521 150.51 150.51 150.51 150.51 +0.06      
Total Volume and Open Interest 836 19,525 -159
Euro-Buxl(EUREX)
Jun18 180521 162.76 164.72 162.62 163.92 +1.22 67,442 275,124 -1,981
Sep18 180521 168.28 170.30 168.26 169.46 +1.36 1,110 24,000 +1,029
Dec18 180521 169.46 169.46 169.46 169.46 +1.36      
Total Volume and Open Interest 68,552 299,124 -952
Euro-Bund(EUREX)
Jun18 180521 158.64 159.50 158.61 159.24 +0.57 905,263 2,101,739 -94,327
Sep18 180521 158.46 159.30 158.46 159.04 +0.60 45,808 159,956 +3,442
Dec18 180521 156.59 156.59 156.59 156.59 +0.57 6 6 -6
Total Volume and Open Interest 951,077 2,261,701 -90,891
Euro-Bobl(EUREX)
Jun18 180521 131.10 131.43 131.08 131.33 +0.25 529,559 1,825,850 +48,435
Sep18 180521 130.67 130.84 130.61 130.73 +0.25 13,961 124,939 +24,733
Dec18 180521 130.73 130.73 130.73 130.73 +0.25      
Total Volume and Open Interest 543,520 1,950,789 +73,168
Euro-Schatz(EUREX)
Jun18 180521 111.94 112.01 111.93 111.99 +0.05 461,725 2,156,608 -78,408
Sep18 180521 111.83 111.89 111.83 111.86 +0.06 13,215 116,564 +30,302
Dec18 180521 111.86 111.86 111.86 111.86 +0.06      
Total Volume and Open Interest 474,940 2,273,172 -48,106
3-Mth Euribor(EUREX)
Jun18 180521 100.320 100.320 100.320 100.320 unch 50 6,209 +0
Sep18 180521 100.305 100.305 100.305 100.305 unch 25 4,077 +8
Dec18 180521 100.285 100.290 100.285 100.290 unch 25 13,471 +0
Total Volume and Open Interest 1,346 36,634 +12
Long Gilt(LIFFE)
Jun18 180521 121~21 121~30 121~17 121~23 +0~04 212,734 898,769 +102,742
Sep18 180521 120~27 120~30 120~20 120~24 +0~04 427 18,476 +397
Total Volume and Open Interest 213,161 917,245 +103,139
3-Mth Short Sterling(LIFFE)
Jun18 180521 99.34 99.35 99.33 99.35 +0.01 97,051 580,611 +9,744
Sep18 180521 99.22 99.24 99.22 99.24 +0.02 81,313 457,261 +27,579
Dec18 180521 99.12 99.14 99.12 99.14 +0.02 99,639 552,188 +27,740
Mar19 180521 99.03 99.05 99.02 99.04 +0.01 77,913 378,265 +22,451
Jun19 180521 98.93 98.96 98.93 98.95 +0.01 75,551 373,059 -6,498
Sep19 180521 98.85 98.88 98.84 98.87 +0.02 89,150 208,318 +31,336
Total Volume and Open Interest 846,513 3,799,604 +146,698
3-Mth Euribor(LIFFE)
Jun18 180521 100.320 100.320 100.315 100.315 unch 38,615 614,100 +16,999
Sep18 180521 100.305 100.305 100.300 100.300 unch 51,916 525,070 +12,168
Dec18 180521 100.290 100.290 100.285 100.285 unch 49,617 573,871 +27,220
Total Volume and Open Interest 826,547 5,452,051 +305,290
3-Mth Aus T-Bills(SFE)
Jun18 180521 98.06 98.08 98.06 98.07 unch 31,140 109,476 -3,170
Sep18 180521 98.05 98.07 98.05 98.06 unch 55,028 248,184 -4,119
Dec18 180521 97.99 98.01 97.99 98.00 unch 34,935 199,663 -13,216
Mar19 180521 97.90 97.94 97.90 97.93 +0.02 19,875 157,404 +4,505
Jun19 180521 97.81 97.85 97.81 97.84 +0.02 19,644 110,896 +862
Sep19 180521 97.73 97.76 97.73 97.75 +0.02 14,187 100,807 +2,181
Dec19 180521 97.64 97.68 97.64 97.68 +0.03 8,375 73,547 -20,408
Mar20 180521 97.56 97.61 97.56 97.60 +0.03 4,312 45,243 +693
Jun20 180521 97.49 97.54 97.49 97.52 +0.03 296 4,644 +273
Sep20 180521 97.45 97.45 97.45 97.45 +0.02 0 3,483 -5
Total Volume and Open Interest 187,792 1,055,619 -32,404
10-Year Aus T-Bonds(SFE)
Jun18 180521 97.08 97.13 97.07 97.10 +0.01 154,192 1,111,022 -5,528
Sep18 180521 97.09 97.11 97.09 97.09 +0.02 1,000 1,415 +1,000
Total Volume and Open Interest 155,192 1,112,437 -4,528
3-Year Aus T-Bonds(SFE)
Jun18 180521 97.73 97.76 97.72 97.75 +0.01 196,171 1,096,419 -6,165
Sep18 180521 97.74 97.74 97.74 97.74 +0.01      
Total Volume and Open Interest 196,171 1,096,419 -6,165
Gold(CMX)
Jun18 180521 1290.3 1292.7 1281.2 1290.9 -0.4 298,816 227,593 -5,414
Aug18 180521 1295.6 1298.4 1286.8 1296.4 -0.5 20,015 192,877 +5,444
Oct18 180521 1302.6 1304.1 1293.2 1302.7 -0.4 1,665 10,221 +246
Dec18 180521 1308.1 1310.8 1299.6 1309.1 -0.4 4,954 65,189 +204
Feb19 180521 1314.3 1316.7 1308.3 1315.5 -0.4 315 4,066 +27
Apr19 180521 1318.0 1323.1 1314.5 1321.9 -0.3 36 3,356 +19
Jun19 180521 1325.7 1328.6 1319.5 1328.6 -0.3 77 3,360 +36
Aug19 180521 1330.2 1335.2 1330.2 1335.2 -0.2 4 419 +1
Oct19 180521 1342.0 1342.0 1342.0 1342.0 -0.2 0 31 -1
Dec19 180521 1342.0 1349.0 1342.0 1349.0 -0.2 10 3,959 -5
Feb20 180521 1355.8 1355.8 1355.8 1355.8 -0.2 0 1 +0
Total Volume and Open Interest 326,026 512,963 +550
Silver(CMX)
May18 180521 1645.0 1646.0 1645.0 1645.2 +6.5 136 176 +82
Jul18 180521 1643.0 1653.5 1628.0 1652.0 +6.5 65,785 137,090 -1,134
Sep18 180521 1650.0 1662.0 1637.5 1660.3 +6.2 1,940 27,282 +141
Dec18 180521 1668.0 1675.0 1650.0 1673.6 +5.9 2,331 30,139 +6
Mar19 180521 1680.0 1688.5 1665.0 1686.9 +5.9 236 1,876 +132
May19 180521 1696.5 1696.5 1696.5 1696.5 +5.9 5 130 +0
Jul19 180521 1696.0 1705.6 1696.0 1705.6 +5.9 0 607 +0
Total Volume and Open Interest 70,532 199,277 -782
Platinum(NYMEX)
Jul18 180521 887.3 902.8 877.8 899.8 +13.3 18,824 75,457 +119
Oct18 180521 892.4 907.4 882.7 904.7 +13.3 726 6,817 +258
Jan19 180521 895.4 910.6 894.4 910.6 +13.2 17 110 +4
Apr19 180521 900.0 917.0 900.0 917.0 +13.2 0 2 +0
Total Volume and Open Interest 19,567 82,406 +381
Palladium(NYMEX)
Jun18 180521 958.50 991.20 958.40 990.40 +30.20 3,046 13,406 -580
Sep18 180521 955.40 988.00 955.30 987.60 +30.30 667 10,237 +483
Dec18 180521 983.20 983.20 983.20 983.20 +30.20 0 288 +0
Total Volume and Open Interest 3,713 23,939 -97
Copper(CMX)
May18 180521 306.05 309.00 306.05 308.55 +3.45 713 1,168 +43
Jul18 180521 306.50 311.15 306.50 309.85 +3.50 81,084 132,950 -654
Sep18 180521 308.85 313.15 308.85 312.00 +3.50 3,396 46,785 +421
Dec18 180521 311.95 315.80 311.45 314.60 +3.50 1,453 34,345 +64
Mar19 180521 315.80 317.70 315.60 316.95 +3.50 231 14,925 +65
Total Volume and Open Interest 88,028 253,706 -366
E-mini DJIA Index(CBOT)
Jun18 180521 24854 25080 24854 25002 +281 165,080 97,972 +555
Sep18 180521 24850 25097 24850 25024 +280 326 2,564 -18
Dec18 180521 24961 25080 24961 25035 +281 2 390 +2
Mar19 180521 25055 25055 25055 25055 +280 0 11 +0
Total Volume and Open Interest 165,408 100,937 +539
S & P 500(CME)
Jun18 180521 2732.10 2738.50 2724.70 2733.10 +20.10 2,505 83,389 +691
Sep18 180521 2737.80 2742.70 2737.80 2737.80 +20.10 510 17,462 +500
Dec18 180521 2741.80 2746.60 2741.80 2741.80 +20.20 0 300 +0
Mar19 180521 2747.80 2751.80 2747.80 2747.80 +21.00      
Total Volume and Open Interest 3,015 101,151 +1,191
S & P 500 E-Mini(CME)
Jun18 180521 2728.75 2739.25 2724.25 2733.00 +20.00 1,071,506 2,937,683 +25,168
Sep18 180521 2733.25 2744.00 2729.75 2737.75 +20.00 6,823 105,707 +2,284
Dec18 180521 2738.75 2747.75 2733.75 2741.75 +20.25 424 42,812 +152
Mar19 180521 2754.00 2754.00 2741.00 2747.75 +21.00 5 7,149 +653
Total Volume and Open Interest 1,078,758 3,093,351 +28,257
NASDAQ 100 E-Mini(CME)
Jun18 180521 6919.00 6957.00 6881.50 6915.75 +41.75 325,159 232,928 -13
Sep18 180521 6918.00 6981.75 6908.50 6940.75 +41.75 906 10,842 -8
Dec18 180521 6962.50 6991.75 6947.50 6965.00 +41.75 3 150 +2
Total Volume and Open Interest 326,068 243,927 -19
S&P Midcap 400(CME) e-Mini
Jun18 180521 1952.70 1964.80 1950.10 1963.20 +18.50 11,910 79,398 +668
Sep18 180521 1968.10 1968.40 1968.10 1968.10 +18.60 0 4 +0
Dec18 180521 1971.90 1971.90 1971.90 1971.90 +18.60      
Total Volume and Open Interest 11,910 79,402 +668
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180521 14.25 14.25 13.70 14.08 -0.45 85,742 197,262 -2,719
Jul18 180521 15.05 15.08 14.60 14.78 -0.55 47,560 72,774 +3,822
Aug18 180521 15.56 15.58 15.10 15.28 -0.45 14,571 34,346 -284
Total Volume and Open Interest 164,786 393,333 +4,432
S & P 600(CME)
Jun18 180521 1011.70 1011.70 1011.70 1011.70 +8.60      
Sep18 180521 1012.40 1012.40 1012.40 1012.40 +8.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180521 1632.80 1641.30 1631.00 1640.40 +13.50 3,494 10,843 +221
Total Volume and Open Interest 3,494 10,843 +221
Nikkei 225(CME)
Jun18 180521 22915 23060 22900 23030 +180 6,995 44,486 +107
Sep18 180521 22930 23040 22930 23025 +185 5 45 +3
Total Volume and Open Interest 7,000 44,531 +110
Nikkei 225(SGX)
Jun18 180521 22925 23050 22810 22975 +65 50,273 155,776 +86
Sep18 180521 22780 22955 22780 22935 +60 956 1,763 +383
Dec18 180521 22790 22790 22790 22790 +135 0 3,462 +0
Total Volume and Open Interest 62,668 169,159 +739
Nikkei 225 Mini(JPX)
Jun18 180521 22920 23050 22815 23010 +170 538,737 419,912 +11,039
Sep18 180521 22865 22995 22770 22950 +150 11,007 15,631 +923
Dec18 180521 22700 22830 22600 22800 +180 322 3,103 +169
Total Volume and Open Interest 565,671 450,756 +13,139
Nikkei 225(JPX)
Jun18 180521 22910 23050 22820 23010 +170 42,913 319,223 -1,778
Sep18 180521 22860 22990 22770 22950 +150 1,068 12,406 +587
Dec18 180521 22650 22820 22620 22800 +180 4 47,776 +2
Total Volume and Open Interest 43,993 439,303 -1,181
Nikkei 225(CME) Yen
Jun18 180521 22910 23050 22895 23025 +185 28,137 62,102 -340
Sep18 180521 22880 22985 22880 22970 +185 7 21 +4
Dec18 180521 22780 22780 22780 22780 +175      
Total Volume and Open Interest 28,144 62,123 -336
Nikkei 225(CME) e-Mini Yen
Jun18 180521 23020 23030 23010 23020 +180 0 28 +0
Sep18 180521 22970 22970 22970 22970 +180      
Dec18 180521 22780 22780 22780 22780 +170      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180521 5571.5 5597.0 5564.5 5577.0 +24.5 77,579 330,932 +43,958
Jul18 180521 5579.5 5588.0 5569.0 5569.0 +24.5 12 10 +10
Aug18 180521 5567.5 5567.5 5567.5 5567.5        
Sep18 180521 5565.0 5565.0 5565.0 5565.0 +24.5 0 3,029 +0
Total Volume and Open Interest 170,087 471,188 -67,061
Hang Seng Index(HKFE)
May18 180521 30908 31407 30747 31226 +330 202,798 116,402 +695
Jun18 180521 30795 31290 30648 31115 +331 1,559 15,740 +331
Total Volume and Open Interest 204,641 140,241 +1,060
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 180521 3558 3576 3551 3555 +11 958,293 3,657,548 -9,718
Sep18 180521 3547 3564 3543 3544 +11 48 274,096 +260
Dec18 180521 3540 3547 3528 3528 +11 1 28,761 +4,064
Total Volume and Open Interest 958,342 3,965,405 -5,394
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 180521 7766.00 7855.50 7766.00 7846.50 +85.50 121,251 669,438 +49,259
Sep18 180521 7694.00 7778.00 7694.00 7777.50 +85.50 10 8,404 +0
Dec18 180521 7738.50 7738.50 7738.50 7738.50 +85.00 1 1,377 +0
Total Volume and Open Interest 121,262 679,219 +49,259
SPI 200(SFE)
Jun18 180521 6102.0 6104.0 6064.0 6093.0 -3.0 43,780 329,879 +1,895
Sep18 180521 6033.0 6033.0 6033.0 6033.0 -3.0 23 2,878 +12
Dec18 180521 6025.0 6025.0 6025.0 6025.0 -3.0 0 3,182 +0
Total Volume and Open Interest 44,067 341,692 +1,852
FTSE MIB(ISE)
Jun18 180521 23070.00 23420.00 22940.00 23072.00 +10.00 40,020 79,522 +2,132
Sep18 180521 22930.00 23270.00 22815.00 22942.00 +15.00 61 150 -5
Dec18 180521 22807.00 22807.00 22807.00 22807.00 +15.00 0 7 +0
Total Volume and Open Interest 40,081 79,679 +2,127
KOSPI 200(KFE)
Jun18 180521 315.75 317.30 313.65 316.25 +0.35 159,329 233,955 -1,540
Sep18 180521 316.10 317.60 314.00 316.60 +0.35 447 18,178 +697
Dec18 180521 315.30 317.90 314.70 317.05 +0.75 10 40,386 +5
Total Volume and Open Interest 159,793 319,942 -1,055
GSCI(CME)
Jun18 180521 490.65 494.20 489.50 493.50 +4.30 68 15,401 -12
Jul18 180521 492.75 492.75 492.75 492.75 +4.30      
Aug18 180521 492.25 492.25 492.25 492.25 +4.30      
Total Volume and Open Interest 68 15,401 -12
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