Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180522 1022.00 1036.00 1020.25 1030.50 +5.25 122,151 411,562 -6,371
Aug18 180522 1025.75 1039.25 1024.00 1034.25 +5.25 17,925 57,686 -3,941
Sep18 180522 1027.25 1040.50 1025.50 1035.50 +5.25 9,449 21,877 +87
Nov18 180522 1030.75 1043.75 1028.50 1039.00 +5.25 49,090 242,938 +1,806
Jan19 180522 1034.25 1047.00 1032.50 1042.50 +5.50 10,357 53,205 +964
Mar19 180522 1019.50 1030.75 1017.50 1027.25 +6.00 32,695 66,890 +15,214
May19 180522 1014.50 1026.00 1013.75 1023.50 +6.00 13,682 20,689 +8,022
Jul19 180522 1020.00 1030.50 1018.75 1027.75 +5.25 2,693 16,813 +512
Aug19 180522 1022.75 1022.75 1022.75 1022.75 +5.75 46 158 -12
Sep19 180522 1004.00 1004.00 1004.00 1004.00 +4.50 14 51 +3
Nov19 180522 986.00 994.50 986.00 991.75 +3.25 1,082 9,060 +342
Jan20 180522 996.75 996.75 996.75 996.75 +3.75 33 85 +18
Mar20 180522 997.75 997.75 997.75 997.75 +2.75 7 24 +0
May20 180522 999.00 999.00 999.00 999.00 +1.50 14 13 +8
Total Volume and Open Interest 259,251 901,200 +16,663
Soybean Meal(CBOT)
Jul18 180522 377.80 381.60 376.20 377.50 -1.60 40,158 227,017 -716
Aug18 180522 378.00 381.20 376.20 377.50 -1.20 11,987 52,590 +554
Sep18 180522 376.00 380.00 374.80 376.60 -0.60 4,678 38,107 +731
Oct18 180522 373.10 378.00 372.80 374.70 -0.40 1,884 32,080 +306
Dec18 180522 372.60 376.80 371.20 373.30 -0.30 13,862 103,453 -312
Jan19 180522 369.50 373.20 368.20 370.20 -0.20 2,180 21,866 +106
Mar19 180522 357.10 359.20 354.70 356.50 unch 2,509 21,209 +223
May19 180522 351.90 353.30 349.10 350.80 +0.20 1,621 10,795 +360
Jul19 180522 351.10 353.20 349.40 350.80 +0.10 936 7,225 +150
Aug19 180522 349.80 349.80 348.10 348.20 +0.30 43 776 +30
Total Volume and Open Interest 80,180 522,587 +1,573
Soybean Oil(CBOT)
Jul18 180522 31.42 31.80 31.38 31.51 +0.09 64,055 249,937 +494
Aug18 180522 31.55 31.90 31.48 31.63 +0.10 15,528 44,946 +915
Sep18 180522 31.67 32.05 31.64 31.79 +0.12 5,850 29,483 +578
Oct18 180522 31.85 32.19 31.79 31.94 +0.12 1,847 24,562 +48
Dec18 180522 32.17 32.56 32.14 32.30 +0.12 20,869 105,896 +2,488
Jan19 180522 32.46 32.80 32.39 32.55 +0.13 2,622 21,367 -77
Mar19 180522 32.80 33.10 32.80 32.88 +0.15 2,859 21,284 -82
May19 180522 33.22 33.38 33.08 33.17 +0.16 3,159 8,715 +269
Jul19 180522 33.50 33.68 33.37 33.44 +0.15 719 3,715 +61
Aug19 180522 33.48 33.77 33.48 33.55 +0.15 45 663 +18
Total Volume and Open Interest 117,858 514,988 +4,834
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180522 532.6 535.4 532.4 532.7 +0.3 7,749 104,074 -591
Nov18 180522 520.3 522.3 519.3 519.6 +0.8 5,211 85,490 -984
Jan19 180522 526.4 526.8 523.8 524.1 +0.9 380 10,310 +34
Mar19 180522 528.7 529.1 526.1 526.4 +1.2 16 1,819 +8
Total Volume and Open Interest 13,356 202,090 -1,533
Corn(CBOT)
Jul18 180522 402.25 407.00 401.00 404.75 +2.00 181,910 810,077 -2,539
Sep18 180522 410.50 415.50 409.50 413.50 +2.25 48,490 288,972 +866
Dec18 180522 420.25 425.00 419.25 423.25 +2.25 78,514 497,649 +5,966
Mar19 180522 428.50 433.00 427.75 431.25 +2.00 12,140 117,762 +1,068
May19 180522 433.50 437.25 432.25 435.50 +1.75 1,986 27,127 +592
Jul19 180522 437.50 441.00 436.25 439.25 +1.25 4,580 55,562 +570
Sep19 180522 414.00 416.50 413.75 415.50 +1.00 766 17,716 +369
Dec19 180522 418.00 420.50 417.50 419.50 +0.50 6,288 47,306 +1,064
Mar20 180522 429.00 429.00 428.00 428.00 +0.50 4 1,712 +0
May20 180522 433.50 433.50 432.00 432.00 unch 0 54 +0
Total Volume and Open Interest 334,681 1,865,533 +7,957
Wheat(CBOT)
Jul18 180522 505.50 530.25 502.75 521.50 +14.25 98,776 233,238 +3,494
Sep18 180522 523.00 546.00 520.25 538.50 +14.00 33,787 82,485 +381
Dec18 180522 545.75 566.25 542.50 559.75 +13.00 28,043 92,668 +1,903
Mar19 180522 564.00 584.00 562.00 578.00 +12.50 5,563 35,016 +635
May19 180522 572.50 593.00 572.25 588.00 +12.75 1,102 6,817 +33
Jul19 180522 578.00 596.75 576.25 591.25 +11.50 1,633 14,015 +783
Total Volume and Open Interest 170,118 472,339 +7,713
Wheat(KCBT)
Jul18 180522 525.00 551.75 522.50 540.50 +14.00 28,951 133,987 +1,211
Sep18 180522 545.00 569.75 541.50 559.25 +14.00 14,489 47,378 +1,105
Dec18 180522 570.50 595.00 567.00 584.50 +13.00 5,860 55,154 +514
Mar19 180522 587.25 612.50 586.00 602.50 +12.75 2,285 20,508 +137
May19 180522 596.25 621.50 596.25 611.75 +12.00 1,104 2,412 +224
Jul19 180522 603.50 627.00 603.25 616.75 +10.75 998 5,238 +67
Sep19 180522 628.25 634.25 611.75 624.75 +10.00 413 419 +133
Total Volume and Open Interest 54,294 265,905 +3,471
Wheat(MGE)
Jul18 180522 620.75 640.25 619.50 633.00 +11.25 6,540 32,835 +849
Sep18 180522 627.25 645.75 626.50 638.75 +10.25 3,063 12,404 +579
Dec18 180522 636.00 653.00 635.00 646.50 +9.25 1,446 8,546 +372
Mar19 180522 648.25 660.00 648.25 654.00 +6.75 308 2,365 -12
May19 180522 660.00 663.75 659.50 659.50 +5.75 16 267 -4
Jul19 180522 664.00 665.50 664.00 664.00 +5.50 5 186 -4
Total Volume and Open Interest 11,380 56,752 +1,781
Oats(CBOT)
Jul18 180522 243.50 250.00 243.50 249.75 +4.50 127 4,258 +8
Sep18 180522 249.00 254.00 249.00 252.50 +2.75 13 215 -1
Dec18 180522 258.50 262.25 257.00 260.75 +2.75 24 1,020 -3
Mar19 180522 264.50 264.50 264.50 264.50 +1.00 0 33 +0
Total Volume and Open Interest 164 5,526 +4
Rough Rice(CBOT)
May18 180514 12.32 12.32 12.32 12.32 -0.16 20 41 +15
Jul18 180522 12.23 12.36 12.19 12.33 +0.10 658 5,215 -165
Sep18 180522 11.80 11.94 11.78 11.90 +0.10 121 2,694 -6
Nov18 180522 12.05 12.05 12.05 12.05 +0.09 22 127 +20
Total Volume and Open Interest 801 8,039 -151
Live Cattle(CME)
Jun18 180522 105.000 105.230 104.135 104.900 -0.030 13,145 61,031 -3,535
Aug18 180522 101.000 101.100 100.050 100.650 +0.015 23,107 158,842 +1,017
Oct18 180522 103.950 104.150 103.200 103.850 +0.120 12,054 66,108 +115
Dec18 180522 109.450 109.900 109.035 109.750 +0.300 6,075 44,423 +1,486
Feb19 180522 112.830 113.285 112.350 113.100 +0.270 2,169 17,021 +394
Apr19 180522 113.635 114.180 113.250 114.080 +0.430 837 5,794 +266
Total Volume and Open Interest 57,735 359,628 -140
Feeder Cattle(CME)
May18 180522 133.850 134.000 133.575 133.950 +0.015 730 2,596 -286
Aug18 180522 140.700 141.100 139.735 140.735 +0.235 5,272 26,742 +90
Sep18 180522 140.580 141.100 139.850 140.800 +0.115 1,497 5,246 +9
Oct18 180522 140.985 141.435 140.100 141.050 +0.050 1,036 5,734 +193
Nov18 180522 141.850 142.380 140.985 142.150 +0.050 734 3,825 +184
Jan19 180522 139.235 139.500 138.330 139.400 +0.100 131 2,590 +10
Mar19 180522 137.150 137.250 136.300 137.050 +0.100 55 374 +19
Total Volume and Open Interest 9,456 47,108 +220
Lean Hogs(CME)
Jun18 180522 73.385 73.580 72.550 73.135 -0.865 18,698 40,017 -2,497
Jul18 180522 76.180 76.250 74.980 75.135 -1.715 14,728 70,479 +949
Aug18 180522 75.450 75.450 74.135 74.350 -1.700 8,262 41,440 +878
Oct18 180522 62.035 62.050 60.900 61.050 -1.250 6,958 52,130 +204
Dec18 180522 57.700 57.700 56.785 56.950 -1.000 3,405 23,138 +777
Feb19 180522 62.380 62.380 61.680 61.830 -0.800 465 8,069 -23
Apr19 180522 66.285 66.430 66.135 66.330 -0.170 260 3,323 +15
May19 180522 71.480 71.480 71.250 71.480 -0.450 3 60 +0
Total Volume and Open Interest 53,023 239,148 +375
Class III Milk(CME)
May18 180522 15.21 15.24 15.21 15.24 +0.02 72 3,804 -33
Jun18 180522 15.96 15.98 15.79 15.84 -0.06 454 3,710 -31
Jul18 180522 16.49 16.56 16.45 16.46 +0.01 171 3,229 +34
Aug18 180522 16.84 16.87 16.77 16.83 +0.03 71 2,342 +28
Sep18 180522 17.00 17.07 16.98 17.04 +0.06 54 2,601 +21
Oct18 180522 16.95 16.99 16.92 16.97 +0.05 35 2,278 +17
Nov18 180522 16.80 16.84 16.77 16.83 +0.06 22 2,152 +15
Dec18 180522 16.72 16.74 16.68 16.72 +0.01 21 1,928 +11
Jan19 180522 16.35 16.35 16.30 16.33 +0.02 0 427 +0
Feb19 180522 16.28 16.28 16.26 16.26 -0.02 0 321 +0
Mar19 180522 16.25 16.25 16.20 16.20 unch 34 167 +10
Apr19 180522 16.23 16.23 16.18 16.18 unch 24 170 +11
May19 180522 16.23 16.27 16.23 16.23 unch 2 82 +0
Total Volume and Open Interest 962 23,563 +85
Cocoa(ICE)
Jul18 180522 2611 2669 2575 2589 -26 24,684 122,039 -2,693
Sep18 180522 2645 2702 2615 2628 -20 10,867 55,682 +1,714
Dec18 180522 2670 2719 2639 2648 -23 4,137 55,001 +334
Mar19 180522 2660 2711 2637 2642 -22 1,298 38,327 -28
May19 180522 2686 2705 2629 2636 -21 172 12,066 +24
Jul19 180522 2649 2695 2629 2634 -19 83 5,036 +15
Sep19 180522 2650 2655 2637 2637 -17 38 3,899 -3
Total Volume and Open Interest 41,292 299,464 -635
Coffee "C"(ICE)
May18 180518 113.95 113.95 113.95 113.95 +0.10 2 1 +0
Jul18 180522 120.55 121.45 119.55 120.85 +0.65 16,015 134,958 +1,617
Sep18 180522 122.75 123.65 121.80 123.15 +0.70 6,078 58,167 +755
Dec18 180522 126.20 127.15 125.30 126.70 +0.75 3,373 36,597 +594
Mar19 180522 129.70 130.50 128.75 130.15 +0.80 1,398 15,443 +92
May19 180522 131.80 132.70 131.15 132.40 +0.80 551 9,577 +11
Total Volume and Open Interest 28,797 264,241 +3,163
Orange Juice(ICE)
Jul18 180522 168.00 169.60 166.75 168.55 +1.10 868 12,304 +128
Sep18 180522 168.00 169.50 167.65 168.70 +1.20 127 2,117 +100
Nov18 180522 168.20 168.75 167.70 168.20 +0.85 14 1,247 -1
Jan19 180522 167.20 167.45 167.20 167.35 +0.75 0 184 +0
Mar19 180522 166.95 166.95 166.95 166.95 +0.75 0 32 +0
May19 180522 167.00 167.00 167.00 167.00 +0.75 0 8 +0
Total Volume and Open Interest 1,009 15,892 +227
Sugar #11(ICE)
Jul18 180522 12.10 12.29 12.04 12.15 +0.05 48,632 474,698 -7,675
Oct18 180522 12.38 12.64 12.37 12.52 +0.13 32,446 259,460 +258
Mar19 180522 13.11 13.40 13.11 13.37 +0.26 24,280 170,978 +2,707
May19 180522 13.15 13.46 13.15 13.44 +0.29 9,735 45,978 +507
Jul19 180522 13.16 13.49 13.16 13.48 +0.31 5,381 32,577 +881
Oct19 180522 13.26 13.60 13.26 13.60 +0.30 2,417 34,607 +624
Mar20 180522 13.81 14.08 13.79 14.08 +0.27 826 10,336 +422
May20 180522 13.76 14.02 13.76 14.02 +0.24 64 2,090 -7
Total Volume and Open Interest 123,811 1,033,647 -2,282
London Cocoa(LCE)
Jul18 180522 1856 1896 1850 1857 -6 9,447 79,434 -12,914
Sep18 180522 1886 1924 1880 1883 -8 3,276 51,118 -19,656
Dec18 180522 1898 1935 1887 1891 -11 3,554 59,156 -13,091
Mar19 180522 1889 1920 1875 1879 -14 2,227 48,786 -11,146
May19 180522 1890 1916 1876 1876 -15 186 15,612 -4,575
Jul19 180522 1913 1913 1873 1873 -16 151 9,331 -1,469
Sep19 180522 1910 1910 1871 1871 -16 95 5,672 -1,775
Total Volume and Open Interest 18,953 273,225 -65,020
London Sugar(LCE)
Aug18 180522 340.90 346.30 340.50 343.00 +3.00 7,052 51,638 -4,573
Oct18 180522 336.10 342.00 335.90 338.90 +3.20 1,637 22,339 -1,868
Dec18 180522 340.20 345.00 339.70 342.80 +2.80 308 11,677 -792
Mar19 180522 342.20 347.80 341.80 346.70 +3.70 148 6,380 -820
May19 180522 342.80 350.00 342.80 349.50 +5.10 72 2,987 -420
Total Volume and Open Interest 9,289 98,755 -8,538
Cotton(ICE)
Jul18 180522 88.60 89.88 86.63 87.35 -1.07 20,707 129,164 -977
Oct18 180522 85.37 85.37 85.20 85.20 -0.60 1 36 +0
Dec18 180522 84.15 84.75 83.03 83.84 -0.32 15,609 122,478 +1,717
Mar19 180522 83.93 84.59 82.76 83.40 -0.65 4,078 22,858 +1,010
May19 180522 84.19 84.85 83.08 83.77 -0.57 1,243 3,860 +426
Jul19 180522 84.35 85.01 83.25 84.02 -0.49 584 2,199 +302
Total Volume and Open Interest 42,708 290,042 +2,728
Lumber(CME)
Jul18 180522 594.0 594.0 594.0 594.0 -15.0 983 5,243 +14
Sep18 180522 579.6 579.6 579.6 579.6 -15.0 276 937 +23
Nov18 180522 545.5 546.1 544.1 544.1 -15.0 162 388 +7
Jan19 180522 521.3 521.3 517.7 517.7 -15.0 41 227 +12
Total Volume and Open Interest 1,479 6,950 +64
Crude Oil(NYM)
Jun18 180522 72.53 72.83 71.90 72.13 -0.11 211,785 64,453 -20,449
Jul18 180522 72.62 72.90 71.82 72.20 -0.15 462,168 515,453 +1,174
Aug18 180522 72.39 72.70 71.65 72.02 -0.06 94,425 222,299 +3,607
Sep18 180522 71.80 72.21 71.23 71.57 +0.03 59,326 251,116 +6,323
Oct18 180522 71.16 71.63 70.71 71.03 +0.07 37,649 168,574 +1,290
Nov18 180522 70.54 71.10 70.24 70.52 +0.10 23,635 117,992 +1,167
Dec18 180522 70.02 70.62 69.75 70.04 +0.10 84,266 316,353 -5,537
Jan19 180522 69.51 70.11 69.30 69.55 +0.09 12,195 120,028 +40
Feb19 180522 68.92 69.36 68.75 68.98 +0.08 10,735 62,349 +205
Mar19 180522 68.38 68.97 68.18 68.41 +0.06 9,431 75,438 +234
Apr19 180522 67.83 68.41 67.66 67.86 +0.04 3,044 37,830 +98
May19 180522 67.33 67.72 67.18 67.35 +0.02 2,314 33,593 +109
Jun19 180522 66.96 67.44 66.64 66.85 -0.01 20,539 149,167 +2,667
Jul19 180522 66.38 67.05 66.35 66.35 -0.03 3,108 30,634 +1,612
Aug19 180522 65.86 65.86 65.86 65.86 -0.05 2,276 27,491 +279
Sep19 180522 65.64 65.64 65.39 65.39 -0.09 3,301 41,624 +288
Total Volume and Open Interest 1,089,706 2,658,315 -1,504
e-miNY Crude Oil(NYM)
Jul18 180522 72.625 72.900 71.825 72.200 -0.150 6,438 1,505 +317
Aug18 180522 72.200 72.675 71.775 72.025 -0.050 84 208 +7
Sep18 180522 71.725 72.150 71.375 71.575 +0.025 10 73 -1
Oct18 180522 71.525 71.525 70.850 71.025 +0.075 1 24 +1
Nov18 180522 70.750 70.750 70.525 70.525 +0.100 3 95 +1
Dec18 180522 70.000 70.600 69.800 70.050 +0.100 18 196 -3
Jan19 180522 69.675 69.800 69.475 69.550 +0.100 0 105 +0
Feb19 180522 69.000 69.000 68.975 68.975 +0.075 1 51 +0
Mar19 180522 68.500 68.500 68.250 68.400 +0.050 5 26 -2
Apr19 180522 68.050 68.050 67.775 67.850 +0.025 2 29 -2
Total Volume and Open Interest 16,252 3,518 -271
NY Harbor ULSD(NYM)
Jun18 180522 228.09 229.84 227.12 228.00 +0.62 51,889 66,559 -8,522
Jul18 180522 227.67 229.52 226.82 227.71 +0.74 42,957 135,315 +3,097
Aug18 180522 227.59 229.47 226.76 227.69 +0.83 23,824 56,926 +298
Sep18 180522 227.90 229.73 227.08 228.00 +0.84 13,279 38,529 +1,605
Oct18 180522 227.56 229.92 227.29 228.20 +0.83 7,882 28,512 +547
Nov18 180522 227.45 229.95 227.25 228.22 +0.84 2,764 20,087 +331
Dec18 180522 227.34 229.71 227.00 227.99 +0.83 8,199 52,758 +1,349
Jan19 180522 227.26 229.70 227.04 228.01 +0.83 675 13,515 +51
Feb19 180522 228.19 229.31 226.71 227.68 +0.88 395 5,006 +107
Mar19 180522 227.22 228.29 225.79 226.77 +0.95 739 5,450 +233
Apr19 180522 225.74 226.94 224.50 225.43 +0.99 292 3,257 +16
May19 180522 224.80 225.94 223.81 224.64 +0.97 148 1,223 +30
Jun19 180522 224.02 225.46 223.08 223.99 +0.89 1,016 14,411 -19
Jul19 180522 223.62 223.62 223.62 223.62 +0.86 61 669 +46
Total Volume and Open Interest 154,858 451,730 -635
RBOB Gasoline(NYM)
Jun18 180522 226.29 228.55 225.38 227.02 +1.37 53,286 72,939 -10,470
Jul18 180522 225.87 228.04 225.00 226.36 +1.12 50,300 158,614 +5,995
Aug18 180522 224.84 226.86 223.96 225.19 +0.98 19,880 49,179 +1,166
Sep18 180522 222.82 224.70 222.00 223.11 +0.91 14,782 54,992 +1,714
Oct18 180522 209.02 211.50 208.84 209.94 +0.84 8,834 40,728 +861
Nov18 180522 205.37 207.56 205.08 206.10 +0.85 3,788 28,043 +361
Dec18 180522 202.67 204.65 202.23 203.20 +0.78 6,695 34,787 +262
Jan19 180522 201.91 203.55 201.21 202.10 +0.64 1,833 20,728 +172
Feb19 180522 201.81 203.46 201.12 202.03 +0.57 897 5,456 +272
Mar19 180522 202.97 204.28 201.95 202.91 +0.64 613 4,854 +258
Total Volume and Open Interest 163,612 484,446 +1,013
e-miNY RBOB Gasoline(NYM)
Jun18 180522 227.02 227.02 227.02 227.02 +1.37 0 1 +0
Jul18 180522 226.36 226.36 226.36 226.36 +1.12      
Aug18 180522 225.19 225.19 225.19 225.19 +0.98      
Sep18 180522 223.11 223.11 223.11 223.11 +0.91      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180522 2.827 2.917 2.816 2.908 +0.098 110,778 98,393 -11,169
Jul18 180522 2.867 2.942 2.854 2.936 +0.086 77,036 276,777 +5,005
Aug18 180522 2.880 2.956 2.872 2.952 +0.083 20,246 84,686 +1,954
Sep18 180522 2.862 2.936 2.855 2.933 +0.080 19,693 150,592 +1,345
Oct18 180522 2.868 2.941 2.863 2.938 +0.078 23,192 144,971 +1,636
Nov18 180522 2.908 2.978 2.906 2.977 +0.074 10,747 86,236 +1,091
Dec18 180522 3.004 3.075 3.004 3.074 +0.072 7,756 82,540 +949
Jan19 180522 3.090 3.153 3.084 3.153 +0.071 10,616 107,205 +890
Feb19 180522 3.056 3.113 3.054 3.113 +0.068 2,942 49,537 +391
Mar19 180522 2.949 3.005 2.946 3.004 +0.064 8,609 96,350 +703
Apr19 180522 2.617 2.650 2.615 2.649 +0.038 8,331 88,165 -498
May19 180522 2.581 2.613 2.577 2.612 +0.034 3,129 45,356 -325
Jun19 180522 2.611 2.641 2.610 2.641 +0.033 538 18,760 +271
Jul19 180522 2.642 2.673 2.642 2.673 +0.033 321 18,048 -22
Aug19 180522 2.651 2.678 2.651 2.678 +0.033 183 15,984 +45
Sep19 180522 2.635 2.663 2.635 2.663 +0.033 327 16,947 +179
Total Volume and Open Interest 311,732 1,489,494 +4,442
Brent Crude Oil(ICE)
Jul18 180522 79.36 80.49 79.16 79.57 +0.35 277,277 369,354 -28,866
Aug18 180522 79.52 80.50 79.23 79.59 +0.33 229,615 459,068 +8,014
Sep18 180522 79.11 80.07 78.83 79.20 +0.33 109,335 305,118 +16,244
Oct18 180522 78.60 79.59 78.39 78.76 +0.34 54,412 168,545 +4,842
Nov18 180522 78.20 79.15 78.00 78.36 +0.35 33,476 159,948 +866
Dec18 180522 77.84 78.72 77.60 77.97 +0.36 118,849 335,163 +6,392
Jan19 180522 77.29 78.27 77.18 77.56 +0.36 10,831 77,249 +274
Feb19 180522 76.92 77.79 76.75 77.12 +0.35 8,449 62,860 +2,275
Mar19 180522 76.50 77.36 76.34 76.70 +0.34 13,065 51,292 -69
Apr19 180522 76.29 76.29 76.29 76.29 +0.34 1,946 31,123 +296
May19 180522 76.77 76.77 75.84 75.84 +0.33 1,262 24,099 +135
Jun19 180522 75.07 75.99 75.03 75.38 +0.32 26,150 98,924 -852
Jul19 180522 74.78 74.99 74.78 74.99 +0.31 2,312 29,742 +69
Aug19 180522 74.59 74.59 74.59 74.59 +0.30 2,633 23,504 +414
Total Volume and Open Interest 952,517 2,689,774 +12,642
Gas Oil(ICE)
Jun18 180522 695.50 703.75 694.75 702.50 +9.75 66,906 153,610 -9,890
Jul18 180522 693.75 700.75 692.00 699.50 +9.75 58,783 169,369 +2,964
Aug18 180522 694.00 699.50 691.00 698.25 +9.75 24,233 102,151 +3,134
Sep18 180522 692.25 698.75 690.50 697.75 +10.00 12,150 75,721 +1,678
Oct18 180522 692.00 698.25 690.25 697.25 +9.75 7,481 67,628 +792
Nov18 180522 689.25 695.50 687.75 694.75 +10.00 3,341 27,632 +128
Dec18 180522 686.50 692.75 685.00 692.00 +10.00 25,742 105,672 +133
Jan19 180522 683.50 690.75 683.25 690.00 +9.75 1,610 27,892 +230
Feb19 180522 682.25 689.50 682.25 688.75 +9.75 1,638 23,039 -28
Mar19 180522 680.50 687.75 680.50 687.00 +9.75 1,659 19,360 -427
Total Volume and Open Interest 224,759 993,365 -7
Ethanol(CBOT)
Jun18 180522 1.489 1.502 1.482 1.492 +0.003 278 433 -63
Jul18 180522 1.510 1.524 1.505 1.515 +0.007 133 697 +52
Aug18 180522 1.540 1.540 1.529 1.532 +0.007 98 144 +62
Sep18 180522 1.550 1.552 1.541 1.541 +0.007 75 294 +35
Oct18 180522 1.537 1.539 1.537 1.537 +0.007 66 158 +66
Nov18 180522 1.530 1.530 1.530 1.530 +0.007 0 16 +0
Dec18 180522 1.522 1.522 1.522 1.522 +0.007 0 39 +0
Jan19 180522 1.510 1.525 1.510 1.525 +0.005      
Total Volume and Open Interest 650 1,781 +152
WTI Crude Oil(ICE)
Jul18 180522 72.55 72.90 71.97 72.20 -0.15 67,883 89,843 +2,181
Aug18 180522 72.22 72.69 71.80 72.02 -0.06 54,142 63,828 +3,009
Sep18 180522 71.74 72.19 71.35 71.57 +0.03 29,892 63,680 +1,929
Oct18 180522 71.13 71.62 70.80 71.03 +0.07 18,294 22,548 +1,330
Nov18 180522 70.57 71.09 70.27 70.52 +0.10 6,979 20,675 -527
Dec18 180522 70.08 70.59 69.78 70.04 +0.10 26,421 135,195 -2,380
Jan19 180522 69.53 70.05 69.30 69.55 +0.09 1,897 15,764 +0
Feb19 180522 69.04 69.36 68.80 68.98 +0.08 2,038 17,018 +898
Mar19 180522 68.59 68.74 68.41 68.41 +0.06 1,016 14,212 +31
Apr19 180522 67.86 67.86 67.86 67.86 +0.04 178 4,157 +56
May19 180522 67.35 67.35 67.35 67.35 +0.02 139 6,432 -25
Jun19 180522 66.95 67.26 66.71 66.85 -0.01 5,231 45,834 +783
Jul19 180522 66.35 66.35 66.35 66.35 -0.03 73 4,277 +0
Aug19 180522 65.86 65.86 65.86 65.86 -0.05 12 5,154 +0
Sep19 180522 65.39 65.39 65.39 65.39 -0.09 296 8,736 -154
Oct19 180522 64.97 64.97 64.97 64.97 -0.11 47 2,812 +0
Total Volume and Open Interest 254,568 676,243 +3,887
US Dollar Index(ICE)
Jun18 180522 93.460 93.650 93.200 93.525 -0.055 19,438 37,497 +24
Sep18 180522 93.000 93.160 92.765 93.065 -0.070 177 2,151 +25
Dec18 180522 92.575 92.700 92.320 92.615 -0.070 79 960 +54
Total Volume and Open Interest 19,847 40,796 +256
Australian Dollar(CME)
Jun18 180522 75.86 76.07 75.67 75.78 +0.07 87,656 161,673 -2,955
Sep18 180522 75.94 76.10 75.74 75.84 +0.07 537 1,550 +87
Dec18 180522 76.05 76.05 75.91 75.91 +0.07 0 422 +0
Total Volume and Open Interest 88,955 164,444 -2,859
British Pound(CME)
Jun18 180522 134.46 135.07 134.28 134.44 +0.14 88,396 178,169 +257
Sep18 180522 134.97 135.66 134.88 135.04 +0.14 458 4,034 +46
Dec18 180522 135.70 135.70 135.66 135.66 +0.14 2 571 +2
Total Volume and Open Interest 91,452 184,547 +180
Canadian Dollar(CME)
Jun18 180522 78.26 78.53 78.03 78.10 -0.02 81,041 116,045 -623
Sep18 180522 78.41 78.66 78.21 78.26 -0.02 543 4,160 +190
Dec18 180522 78.64 78.80 78.35 78.39 -0.02 43 3,684 +25
Mar19 180522 78.80 78.91 78.52 78.52 -0.02 14 90 -5
Total Volume and Open Interest 82,123 124,126 -360
Japanese Yen(CME)
Jun18 180522 90.21 90.41 90.09 90.24 +0.08 122,419 160,580 -493
Sep18 180522 90.88 90.96 90.69 90.83 +0.09 224 2,759 +84
Dec18 180522 91.49 91.62 91.48 91.48 +0.09 4 652 +3
Total Volume and Open Interest 124,047 164,530 -551
Swiss Franc(CME)
Jun18 180522 100.52 101.04 100.31 100.92 +0.47 22,325 103,522 +969
Sep18 180522 101.38 101.86 101.14 101.74 +0.47 109 252 +53
Dec18 180522 102.42 102.63 102.12 102.63 +0.47 1 41 +0
Total Volume and Open Interest 22,435 103,829 +1,022
EuroFX(CME)
Jun18 180522 118.16 118.52 117.79 118.00 +0.05 257,054 496,226 +3,494
Sep18 180522 118.99 119.34 118.68 118.85 +0.05 1,384 8,811 +115
Dec18 180522 119.86 120.19 119.57 119.75 +0.06 121 3,835 -17
Total Volume and Open Interest 260,158 513,951 +3,719
Mexican Peso(CME)
Jun18 180522 501.88 505.13 501.50 503.63 +2.75 78,538 183,690 +5,436
Jul18 180522 501.25 501.25 501.25 501.25 +2.63      
Total Volume and Open Interest 78,628 185,330 +5,414
Brazilian Real(CME)
Jun18 180522 272.00 275.25 272.00 274.95 +4.10 2,590 40,092 +295
Jul18 180522 272.20 274.45 272.05 274.25 +4.10 63 389 +15
Aug18 180522 273.65 273.65 273.65 273.65 +4.20      
Sep18 180522 272.85 272.85 272.85 272.85 +4.20 53 68 +28
Total Volume and Open Interest 2,706 40,602 +338
30-Year T-Bonds(CBOT)
Jun18 180522 141~110 141~180 141~010 141~080 -0~010 302,138 868,914 +2,565
Sep18 180522 140~170 140~230 140~070 140~130 -0~010 5,777 24,182 +1,327
Dec18 180522 139~220 139~220 139~220 139~220 -0~010 0 5 +0
Total Volume and Open Interest 307,915 893,101 +3,892
10-Year T-Notes(CBOT)
Jun18 180522 118~280 118~305 118~230 118~280 +0~010 1,608,621 3,641,331 -33,730
Sep18 180522 118~165 118~190 118~115 118~165 +0~015 93,885 273,596 +34,730
Dec18 180522 118~125 118~125 118~125 118~125 +0~015 0 5 +0
Total Volume and Open Interest 1,702,506 3,914,932 +1,000
5-Year T-Notes(CBOT)
Jun18 180522 113~012 113~030 112~310 113~022 +0~002 847,978 3,442,808 -69,009
Sep18 180522 112~240 112~252 112~214 112~246 +0~004 121,887 437,230 +75,556
Dec18 180522 112~052 112~052 112~052 112~052 +0~004 0 3 +0
Total Volume and Open Interest 969,865 3,880,041 +6,547
2 Year T-Notes(CBOT)
Jun18 180522 105~284 105~292 105~276 105~290 +0~002 425,428 2,045,054 -21,093
Sep18 180522 105~216 105~224 105~212 105~220 unch 66,973 204,773 +6,025
Dec18 180522 105~120 105~120 105~120 105~120 unch      
Total Volume and Open Interest 492,401 2,249,827 -15,068
Eurodollars(CME)
Jun18 180522 97.675 97.680 97.670 97.675 unch 265,868 1,579,549 -2,581
Sep18 180522 97.515 97.525 97.510 97.515 unch 201,269 1,469,121 -25,649
Dec18 180522 97.330 97.340 97.325 97.330 unch 243,473 2,011,397 -9,722
Mar19 180522 97.195 97.205 97.190 97.200 unch 196,532 1,453,021 -53,217
Jun19 180522 97.080 97.090 97.075 97.085 unch 186,927 1,384,896 +5,603
Sep19 180522 97.005 97.015 96.995 97.005 unch 134,671 888,193 +1,286
Dec19 180522 96.940 96.950 96.930 96.940 unch 194,344 1,905,134 -1,996
Mar20 180522 96.910 96.920 96.900 96.910 -0.005 125,589 975,214 +15,390
Jun20 180522 96.895 96.905 96.880 96.890 -0.005 101,830 965,653 -4,411
Sep20 180522 96.880 96.890 96.865 96.880 unch 87,280 687,808 -7,243
Dec20 180522 96.860 96.870 96.845 96.860 unch 103,498 702,598 +4,694
Mar21 180522 96.860 96.870 96.840 96.855 unch 68,201 408,107 -4,507
Jun21 180522 96.860 96.865 96.840 96.850 unch 52,097 308,103 -6,458
Sep21 180522 96.855 96.860 96.835 96.845 unch 32,971 210,561 +144
Dec21 180522 96.845 96.850 96.820 96.835 +0.005 38,559 304,138 -1,715
Mar22 180522 96.840 96.845 96.815 96.830 +0.005 32,574 127,118 -3,730
Jun22 180522 96.830 96.835 96.805 96.820 +0.005 25,163 94,621 +1,256
Sep22 180522 96.825 96.830 96.800 96.815 +0.005 26,456 71,306 -1,799
Total Volume and Open Interest 2,178,644 15,853,911 -89,987
Ultra T-Bond(CBOT)
Jun18 180522 154~10 154~22 153~27 154~05 -0~03 140,525 998,906 +1,334
Sep18 180522 153~23 153~31 153~05 153~14 -0~03 7,995 54,601 +5,688
Dec18 180522 153~14 153~14 153~14 153~14 -0~03      
Total Volume and Open Interest 148,520 1,053,507 +7,022
Ultra 10-Yr T-Note(CBOT)
Jun18 180522 126~160 126~200 126~095 126~155 +0~005 135,880 545,152 -15,260
Sep18 180522 125~225 125~260 125~155 125~220 +0~010 3,919 7,247 +1,490
Dec18 180522 125~220 125~220 125~220 125~220 +0~010      
Total Volume and Open Interest 139,799 552,399 -13,770
30 Day Federal Funds(CBOT)
May18 180522 98.300 98.300 98.298 98.298 unch 551 214,876 +51
Jun18 180522 98.160 98.160 98.155 98.155 unch 7,703 152,087 -2,164
Jul18 180522 98.055 98.055 98.050 98.050 unch 32,975 301,406 -9,438
Aug18 180522 98.045 98.045 98.040 98.040 unch 10,747 199,626 +129
Sep18 180522 98.020 98.020 98.015 98.015 unch 10,519 105,323 -2,457
Oct18 180522 97.855 97.855 97.850 97.850 unch 20,931 248,637 +275
Total Volume and Open Interest 161,565 2,188,331 -13,519
Japanese Govt Bonds(SGX)
Jun18 180522 150.73 150.78 150.72 150.77 +0.04 701 19,292 -208
Sep18 180522 150.55 150.55 150.55 150.55 +0.04 0 25 +0
Dec18 180522 150.55 150.55 150.55 150.55 +0.04      
Total Volume and Open Interest 701 19,317 -208
Euro-Buxl(EUREX)
Jun18 180522 164.36 164.42 163.04 163.18 -0.74 64,764 285,293 +10,169
Sep18 180522 169.52 169.54 168.50 168.58 -0.88 2,264 25,588 +1,588
Dec18 180522 168.58 168.58 168.58 168.58 -0.88      
Total Volume and Open Interest 67,028 310,881 +11,757
Euro-Bund(EUREX)
Jun18 180522 159.38 159.43 158.74 158.90 -0.34 777,688 2,150,034 +48,295
Sep18 180522 159.10 159.22 158.53 158.70 -0.34 19,954 166,988 +7,032
Dec18 180522 156.25 156.25 156.25 156.25 -0.34 0 6 +0
Total Volume and Open Interest 797,642 2,317,028 +55,327
Euro-Bobl(EUREX)
Jun18 180522 131.39 131.40 131.11 131.22 -0.11 564,772 1,808,207 -17,643
Sep18 180522 130.79 130.79 130.59 130.64 -0.09 38,255 100,128 -24,811
Dec18 180522 130.64 130.64 130.64 130.64 -0.09      
Total Volume and Open Interest 603,027 1,908,335 -42,454
Euro-Schatz(EUREX)
Jun18 180522 112.01 112.02 111.95 111.96 -0.03 342,425 2,239,774 +83,166
Sep18 180522 111.84 111.85 111.82 111.83 -0.03 32,520 121,747 +5,183
Dec18 180522 111.83 111.83 111.83 111.83 -0.03      
Total Volume and Open Interest 374,945 2,361,521 +88,349
3-Mth Euribor(EUREX)
Jun18 180522 100.320 100.320 100.320 100.320 unch 0 6,209 +0
Sep18 180522 100.305 100.305 100.305 100.305 unch 8 4,077 +0
Dec18 180522 100.290 100.290 100.290 100.290 unch 2 13,371 -100
Total Volume and Open Interest 192 36,755 +121
Long Gilt(LIFFE)
Jun18 180522 121~19 121~25 121~09 121~13 -0~10 217,664 785,842 -112,927
Sep18 180522 120~17 120~25 120~10 120~14 -0~10 22,888 30,509 +12,033
Total Volume and Open Interest 240,552 816,351 -100,894
3-Mth Short Sterling(LIFFE)
Jun18 180522 99.35 99.35 99.33 99.35 unch 27,806 570,519 -10,092
Sep18 180522 99.23 99.24 99.22 99.23 -0.01 60,197 425,636 -31,625
Dec18 180522 99.14 99.14 99.11 99.12 -0.02 58,294 527,966 -24,222
Mar19 180522 99.04 99.05 99.01 99.02 -0.02 40,611 355,830 -22,435
Jun19 180522 98.95 98.96 98.92 98.93 -0.02 50,383 349,203 -23,856
Sep19 180522 98.86 98.87 98.83 98.84 -0.03 46,966 203,610 -4,708
Total Volume and Open Interest 510,216 3,650,769 -148,835
3-Mth Euribor(LIFFE)
Jun18 180522 100.315 100.320 100.315 100.315 unch 28,902 591,605 -22,495
Sep18 180522 100.300 100.305 100.300 100.300 unch 29,537 516,726 -8,344
Dec18 180522 100.285 100.290 100.285 100.285 unch 35,705 548,846 -25,025
Total Volume and Open Interest 614,592 5,253,308 -198,743
3-Mth Aus T-Bills(SFE)
Jun18 180522 98.06 98.07 98.06 98.07 unch 32,493 111,489 +2,013
Sep18 180522 98.05 98.06 98.05 98.06 unch 41,423 252,023 +3,839
Dec18 180522 98.00 98.01 97.99 98.00 unch 27,424 200,855 +1,192
Mar19 180522 97.92 97.93 97.91 97.93 unch 20,220 158,253 +849
Jun19 180522 97.83 97.85 97.82 97.84 unch 11,330 109,874 -1,022
Sep19 180522 97.75 97.76 97.74 97.75 unch 8,115 102,024 +1,217
Dec19 180522 97.67 97.68 97.67 97.68 unch 7,088 73,226 -321
Mar20 180522 97.60 97.61 97.59 97.60 unch 2,128 44,618 -625
Jun20 180522 97.52 97.54 97.52 97.53 +0.01 537 4,926 +282
Sep20 180522 97.46 97.47 97.46 97.47 +0.02 0 3,483 +0
Total Volume and Open Interest 150,758 1,063,043 +7,424
10-Year Aus T-Bonds(SFE)
Jun18 180522 97.10 97.14 97.10 97.13 +0.03 134,235 1,115,267 +4,245
Sep18 180522 97.11 97.11 97.11 97.11 +0.02 10 1,420 +5
Total Volume and Open Interest 134,245 1,116,687 +4,250
3-Year Aus T-Bonds(SFE)
Jun18 180522 97.74 97.76 97.74 97.75 +0.01 136,854 1,099,316 +2,897
Sep18 180522 97.75 97.75 97.75 97.75 +0.01      
Total Volume and Open Interest 136,854 1,099,316 +2,897
Gold(CMX)
Jun18 180522 1292.3 1296.0 1287.2 1292.0 +1.1 264,426 218,047 -9,546
Aug18 180522 1298.2 1301.3 1292.8 1297.4 +1.0 26,605 202,726 +9,849
Oct18 180522 1304.1 1307.5 1299.9 1303.6 +0.9 2,156 9,932 -289
Dec18 180522 1310.5 1314.0 1305.5 1310.1 +1.0 4,499 65,179 -10
Feb19 180522 1320.0 1320.0 1315.8 1316.6 +1.1 537 4,075 +9
Apr19 180522 1319.5 1325.4 1319.5 1323.0 +1.1 231 3,406 +50
Jun19 180522 1332.7 1332.7 1328.5 1329.8 +1.2 311 3,484 +124
Aug19 180522 1336.3 1336.5 1336.3 1336.5 +1.3 1 420 +1
Oct19 180522 1344.5 1344.5 1343.0 1343.3 +1.3 0 31 +0
Dec19 180522 1350.0 1350.0 1350.0 1350.0 +1.0 16 3,947 -12
Feb20 180522 1356.8 1356.8 1356.8 1356.8 +1.0 0 1 +0
Total Volume and Open Interest 298,912 513,158 +195
Silver(CMX)
May18 180522 1654.0 1654.0 1650.8 1650.8 +5.6 33 186 +10
Jul18 180522 1653.0 1670.0 1646.5 1657.5 +5.5 44,049 137,913 +823
Sep18 180522 1662.0 1677.5 1655.5 1665.8 +5.5 586 27,541 +259
Dec18 180522 1675.5 1691.0 1669.5 1679.1 +5.5 397 30,061 -78
Mar19 180522 1697.0 1703.0 1691.0 1692.4 +5.5 100 1,883 +7
May19 180522 1702.0 1702.0 1702.0 1702.0 +5.5 0 130 +0
Jul19 180522 1711.1 1711.1 1711.1 1711.1 +5.5 27 607 +0
Total Volume and Open Interest 45,275 200,264 +987
Platinum(NYMEX)
Jul18 180522 901.4 912.0 896.3 908.8 +9.0 18,066 76,910 +1,453
Oct18 180522 905.6 916.0 901.7 913.7 +9.0 349 7,000 +183
Jan19 180522 913.6 920.0 913.6 919.4 +8.8 28 124 +14
Apr19 180522 925.0 925.8 925.0 925.8 +8.8 4 4 +2
Total Volume and Open Interest 18,450 84,058 +1,652
Palladium(NYMEX)
Jun18 180522 987.00 1000.30 982.70 986.80 -3.60 3,912 12,819 -587
Sep18 180522 984.30 996.40 979.70 984.00 -3.60 782 10,617 +380
Dec18 180522 979.60 979.60 979.60 979.60 -3.60 22 301 +13
Total Volume and Open Interest 4,716 23,745 -194
Copper(CMX)
May18 180522 310.00 313.30 310.00 311.90 +3.35 392 811 -357
Jul18 180522 310.05 314.85 308.80 313.20 +3.35 74,728 133,591 +641
Sep18 180522 312.20 316.90 311.00 315.30 +3.30 2,987 47,362 +577
Dec18 180522 314.60 319.50 313.70 317.85 +3.25 1,182 34,565 +220
Mar19 180522 318.35 321.55 316.70 320.05 +3.10 159 14,927 +2
Total Volume and Open Interest 80,180 254,813 +1,107
E-mini DJIA Index(CBOT)
Jun18 180522 24997 25066 24805 24845 -157 154,189 97,269 -703
Sep18 180522 25020 25085 24825 24868 -156 81 2,570 +6
Dec18 180522 25090 25094 24864 24881 -154 19 390 +0
Mar19 180522 24899 24899 24899 24899 -156 0 11 +0
Total Volume and Open Interest 154,289 100,240 -697
S & P 500(CME)
Jun18 180522 2731.60 2741.50 2721.70 2726.10 -7.00 4,551 85,785 +2,396
Sep18 180522 2731.00 2744.80 2731.00 2731.00 -6.80 2 17,464 +2
Dec18 180522 2735.10 2748.80 2735.10 2735.10 -6.70 0 300 +0
Mar19 180522 2741.20 2754.80 2741.20 2741.20 -6.60      
Total Volume and Open Interest 4,553 103,549 +2,398
S & P 500 E-Mini(CME)
Jun18 180522 2731.25 2741.75 2721.50 2726.00 -7.00 1,013,073 2,944,226 +6,543
Sep18 180522 2736.25 2746.75 2726.25 2731.00 -6.75 15,049 114,749 +9,042
Dec18 180522 2741.75 2750.50 2731.00 2735.00 -6.75 747 42,879 +67
Mar19 180522 2741.25 2754.75 2740.75 2741.25 -6.50 711 7,625 +476
Total Volume and Open Interest 1,029,580 3,109,479 +16,128
NASDAQ 100 E-Mini(CME)
Jun18 180522 6914.00 6954.75 6890.00 6909.25 -6.50 314,569 231,605 -1,323
Sep18 180522 6936.00 6978.75 6915.75 6934.25 -6.50 757 10,810 -32
Dec18 180522 6993.00 7000.00 6958.75 6958.75 -6.25 1 150 +0
Total Volume and Open Interest 315,327 242,572 -1,355
S&P Midcap 400(CME) e-Mini
Jun18 180522 1962.70 1967.90 1948.30 1950.00 -13.20 10,997 79,200 -198
Sep18 180522 1969.00 1972.00 1954.40 1954.70 -13.40 0 4 +0
Dec18 180522 1957.80 1957.80 1957.80 1957.80 -14.10      
Total Volume and Open Interest 10,997 79,204 -198
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180522 14.15 14.30 13.88 14.23 +0.15 67,773 192,856 -4,406
Jul18 180522 14.85 15.05 14.60 14.98 +0.20 43,674 76,011 +3,237
Aug18 180522 15.35 15.48 15.08 15.43 +0.15 11,771 33,626 -720
Total Volume and Open Interest 138,305 392,500 -833
S & P 600(CME)
Jun18 180522 1004.00 1004.00 1004.00 1004.00 -7.70      
Sep18 180522 1004.70 1004.70 1004.70 1004.70 -7.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180522 1639.80 1643.30 1625.30 1626.70 -13.70 3,176 10,882 +39
Total Volume and Open Interest 3,176 10,882 +39
Nikkei 225(CME)
Jun18 180522 23025 23030 22915 22940 -90 6,219 44,037 -449
Sep18 180522 22990 22990 22920 22935 -90 6 49 +4
Total Volume and Open Interest 6,225 44,086 -445
Nikkei 225(SGX)
Jun18 180522 22990 23040 22955 22985 +10 53,440 158,981 +3,205
Sep18 180522 22950 22950 22900 22945 +10 584 1,970 +207
Dec18 180522 22800 22800 22800 22800 +10 600 3,462 +0
Total Volume and Open Interest 55,024 173,240 +4,081
Nikkei 225 Mini(JPX)
Jun18 180522 22995 23040 22955 22960 -50 502,009 409,100 -10,812
Sep18 180522 22950 22990 22905 22920 -30 14,026 14,607 -1,024
Dec18 180522 22775 22830 22740 22740 -60 415 3,062 -41
Total Volume and Open Interest 529,318 439,471 -11,285
Nikkei 225(JPX)
Jun18 180522 23000 23040 22950 22960 -50 36,950 316,530 -2,693
Sep18 180522 22940 22980 22910 22920 -30 1,189 13,605 +1,199
Dec18 180522 22800 22800 22740 22740 -60 13 48,595 +819
Total Volume and Open Interest 38,162 438,632 -671
Nikkei 225(CME) Yen
Jun18 180522 23020 23025 22915 22935 -90 21,138 62,287 +185
Sep18 180522 22940 22955 22865 22880 -90 4 22 +1
Dec18 180522 22690 22690 22690 22690 -90      
Total Volume and Open Interest 21,142 62,309 +186
Nikkei 225(CME) e-Mini Yen
Jun18 180522 22940 22940 22930 22940 -80 0 28 +0
Sep18 180522 22880 22880 22880 22880 -90      
Dec18 180522 22690 22690 22690 22690 -90      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180522 5585.0 5602.0 5569.5 5588.5 +11.5 79,109 346,963 +16,031
Jul18 180522 5577.5 5592.0 5573.5 5580.5 +11.5 130 87 +77
Aug18 180522 5579.0 5579.0 5579.0 5579.0 +11.5      
Sep18 180522 5567.5 5576.5 5566.0 5576.5 +11.5 25 3,029 +0
Total Volume and Open Interest 91,766 377,091 -94,097
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 180522 13140.0 13206.0 13057.5 13194.0 +128.5 74,174 130,280 +259
Sep18 180522 13135.5 13186.0 13060.5 13177.5 +128.5 63 3,695 +15
Dec18 180522 13094.5 13164.0 13094.5 13164.0 +127.5 114 473 +70
Total Volume and Open Interest 74,351 134,448 +344
Mini-DAX(EUREX)
Jun18 180522 13138.0 13206.0 13057.0 13194.0 +128.5 29,800 15,315 -418
Sep18 180522 13059.0 13188.0 13059.0 13177.5 +128.5 56 736 +2
Dec18 180522 13087.0 13164.0 13037.0 13164.0 +127.5 2 36 -1
Total Volume and Open Interest 29,858 16,087 -417
DJ EuroSTOXX 50(EUREX)
Jun18 180522 3559 3574 3550 3574 +19 1,037,007 3,677,343 +19,795
Sep18 180522 3553 3563 3542 3563 +19 420 274,154 +58
Dec18 180522 3524 3546 3524 3546 +18 5,008 28,762 +1
Total Volume and Open Interest 1,042,435 3,985,259 +19,854
Swiss Market Index(EUREX)
Jun18 180522 8967 8979 8898 8935 +5 34,608 249,424 -1,309
Sep18 180522 8921 8942 8883 8905 +5 8 610 +5
Dec18 180522 8887 8887 8887 8887 +5 0 169 +0
Total Volume and Open Interest 34,616 250,203 -1,304
FT-SE 100(EURONEXT)
Jun18 180522 7839.50 7885.50 7829.00 7879.50 +33.00 118,050 615,654 -53,784
Sep18 180522 7791.00 7810.00 7778.50 7810.00 +32.50 84 8,408 +4
Dec18 180522 7742.00 7770.50 7740.50 7770.50 +32.00 10 1,377 +0
Total Volume and Open Interest 118,144 625,439 -53,780
SPI 200(SFE)
Jun18 180522 6092.0 6097.0 6034.0 6047.0 -46.0 35,647 328,958 -921
Sep18 180522 6024.0 6024.0 5985.0 5987.0 -46.0 2 2,880 +2
Dec18 180522 5979.0 5979.0 5979.0 5979.0 -46.0 0 3,182 +0
Total Volume and Open Interest 35,649 340,773 -919
FTSE MIB(ISE)
Jun18 180522 23090.00 23295.00 23005.00 23239.00 +167.00 44,233 81,351 +1,829
Sep18 180522 23040.00 23135.00 22890.00 23107.00 +165.00 61 149 -1
Dec18 180522 22972.00 22972.00 22972.00 22972.00 +165.00 0 7 +0
Total Volume and Open Interest 44,294 81,507 +1,828
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 180522 496.10 497.95 493.75 494.40 +0.90 61 15,384 -17
Jul18 180522 493.65 493.65 493.65 493.65 +0.90      
Aug18 180522 493.15 493.15 493.15 493.15 +0.90      
Total Volume and Open Interest 61 15,384 -17
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy