Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180523 1030.50 1039.75 1027.75 1039.25 +8.75 147,490 406,463 -5,099
Aug18 180523 1034.25 1043.50 1031.75 1043.25 +9.00 21,681 58,346 +660
Sep18 180523 1035.25 1045.50 1033.25 1045.00 +9.50 8,028 21,931 +54
Nov18 180523 1038.50 1049.00 1036.25 1048.75 +9.75 56,950 243,316 +378
Jan19 180523 1041.50 1052.25 1039.75 1052.00 +9.50 8,727 52,730 -475
Mar19 180523 1026.75 1036.75 1024.75 1035.75 +8.50 10,485 67,838 +948
May19 180523 1024.25 1032.50 1021.00 1031.50 +8.00 3,273 21,487 +798
Jul19 180523 1028.00 1037.00 1025.75 1035.75 +8.00 1,574 16,928 +115
Aug19 180523 1030.50 1030.50 1030.50 1030.50 +7.75 32 172 +14
Sep19 180523 1012.00 1012.00 1012.00 1012.00 +8.00 9 60 +9
Nov19 180523 992.25 1000.00 991.25 1000.00 +8.25 949 9,188 +128
Jan20 180523 1004.50 1004.50 1004.50 1004.50 +7.75 0 85 +0
Mar20 180523 1005.00 1005.00 1005.00 1005.00 +7.25 0 24 +0
May20 180523 1006.25 1006.25 1006.25 1006.25 +7.25 0 13 +0
Total Volume and Open Interest 259,199 898,730 -2,470
Soybean Meal(CBOT)
Jul18 180523 377.80 383.10 376.30 380.70 +3.20 44,142 222,729 -4,288
Aug18 180523 377.50 382.50 376.50 380.50 +3.00 12,058 52,324 -266
Sep18 180523 377.00 381.40 375.80 379.90 +3.30 7,165 38,614 +507
Oct18 180523 375.50 379.80 374.30 378.50 +3.80 2,869 32,327 +247
Dec18 180523 373.30 378.80 373.00 377.80 +4.50 19,321 104,087 +634
Jan19 180523 370.00 375.80 370.00 374.80 +4.60 2,092 22,270 +404
Mar19 180523 356.30 361.30 355.70 360.80 +4.30 2,531 21,036 -173
May19 180523 350.40 354.60 349.10 354.30 +3.50 844 10,978 +183
Jul19 180523 351.00 354.30 350.20 354.30 +3.50 213 7,271 +46
Aug19 180523 351.70 351.70 351.70 351.70 +3.50 0 776 +0
Total Volume and Open Interest 91,393 519,956 -2,631
Soybean Oil(CBOT)
Jul18 180523 31.51 31.85 31.44 31.70 +0.19 52,377 252,022 +2,085
Aug18 180523 31.62 31.96 31.57 31.82 +0.19 14,305 45,213 +267
Sep18 180523 31.78 32.11 31.73 31.97 +0.18 4,474 29,360 -123
Oct18 180523 31.94 32.25 31.88 32.13 +0.19 1,196 24,309 -253
Dec18 180523 32.28 32.62 32.23 32.49 +0.19 14,827 106,161 +265
Jan19 180523 32.54 32.86 32.48 32.73 +0.18 1,104 21,453 +86
Mar19 180523 32.87 33.19 32.80 33.04 +0.16 1,611 21,079 -205
May19 180523 33.15 33.47 33.08 33.32 +0.15 171 8,752 +37
Jul19 180523 33.50 33.74 33.40 33.61 +0.17 37 3,735 +20
Aug19 180523 33.70 33.85 33.54 33.72 +0.17 1 663 +0
Total Volume and Open Interest 90,190 517,160 +2,172
Canola(WCE)
May18 180514 531.7 531.7 531.7 531.7 -0.1      
Jul18 180523 532.7 536.0 532.3 535.2 +2.5 9,432 104,721 +647
Nov18 180523 519.0 523.6 517.1 522.7 +3.1 4,345 87,393 +1,903
Jan19 180523 522.1 527.9 522.1 526.9 +2.8 474 10,435 +125
Mar19 180523 529.1 529.9 527.9 528.9 +2.5 149 1,910 +91
Total Volume and Open Interest 14,400 204,856 +2,766
Corn(CBOT)
Jul18 180523 404.50 409.00 403.00 408.50 +3.75 181,093 811,230 +1,153
Sep18 180523 413.00 417.50 412.00 417.25 +3.75 50,081 295,843 +6,871
Dec18 180523 423.00 426.75 421.75 426.50 +3.25 81,739 508,118 +10,469
Mar19 180523 431.00 434.50 429.75 434.25 +3.00 11,744 119,323 +1,561
May19 180523 435.00 438.75 434.00 438.50 +3.00 1,876 27,253 +126
Jul19 180523 439.00 442.50 437.50 442.25 +3.00 4,206 56,184 +622
Sep19 180523 415.50 418.00 414.75 417.75 +2.25 354 17,764 +48
Dec19 180523 419.00 421.75 418.25 421.50 +2.00 4,135 48,002 +696
Mar20 180523 430.00 430.00 430.00 430.00 +2.00 40 1,749 +37
May20 180523 432.75 433.50 432.75 433.50 +1.50 32 71 +17
Total Volume and Open Interest 335,326 1,887,136 +21,603
Wheat(CBOT)
Jul18 180523 520.75 531.75 517.25 531.00 +9.50 101,857 237,960 +4,722
Sep18 180523 537.75 548.25 534.25 547.75 +9.25 25,558 85,219 +2,734
Dec18 180523 558.75 568.50 555.00 568.25 +8.50 22,704 93,609 +941
Mar19 180523 576.50 585.75 573.25 585.50 +7.50 4,791 34,611 -405
May19 180523 587.50 595.00 583.00 594.75 +6.75 1,070 6,689 -128
Jul19 180523 591.00 597.75 586.25 597.50 +6.25 1,830 14,359 +344
Total Volume and Open Interest 158,285 480,631 +8,292
Wheat(KCBT)
Jul18 180523 540.50 553.00 536.25 551.75 +11.25 28,969 133,180 -807
Sep18 180523 559.00 571.00 555.00 570.25 +11.00 6,168 48,460 +1,082
Dec18 180523 585.00 596.25 580.25 595.25 +10.75 5,089 55,171 +17
Mar19 180523 603.00 613.00 598.25 612.50 +10.00 3,033 20,757 +249
May19 180523 612.25 620.50 607.50 620.25 +8.50 522 2,362 -50
Jul19 180523 616.75 624.75 612.00 623.50 +6.75 609 5,227 -11
Sep19 180523 624.00 631.50 621.25 630.50 +5.75 189 426 +7
Total Volume and Open Interest 44,788 266,503 +598
Wheat(MGE)
Jul18 180523 632.50 645.75 631.25 642.00 +9.00 4,606 32,050 -785
Sep18 180523 638.25 649.75 637.00 646.75 +8.00 1,966 12,502 +98
Dec18 180523 647.25 656.50 646.00 653.25 +6.75 686 8,617 +71
Mar19 180523 655.00 663.00 653.00 660.50 +6.50 161 2,403 +38
May19 180523 667.00 668.00 664.50 665.50 +6.00 9 267 +0
Jul19 180523 671.00 671.00 670.75 670.75 +6.75 14 188 +2
Total Volume and Open Interest 7,447 56,178 -574
Oats(CBOT)
Jul18 180523 249.75 253.00 249.25 252.00 +2.25 279 4,212 -46
Sep18 180523 253.50 254.75 252.50 254.50 +2.00 10 214 -1
Dec18 180523 261.00 261.00 260.00 260.25 -0.50 21 1,023 +3
Mar19 180523 264.50 264.50 264.50 264.50 unch 0 33 +0
Total Volume and Open Interest 310 5,482 -44
Rough Rice(CBOT)
Jul18 180523 12.38 12.38 11.72 11.92 -0.41 639 5,118 -97
Sep18 180523 11.90 11.90 11.43 11.60 -0.30 125 2,703 +9
Nov18 180523 12.00 12.00 11.78 11.78 -0.26 39 159 +32
Jan19 180523 11.94 11.94 11.94 11.94 -0.26 0 3 +0
Total Volume and Open Interest 803 7,983 -56
Live Cattle(CME)
Jun18 180523 104.500 105.950 104.480 105.450 +0.550 14,911 56,634 -4,397
Aug18 180523 100.300 102.900 100.250 102.800 +2.150 27,263 161,908 +3,066
Oct18 180523 103.580 105.900 103.535 105.750 +1.900 11,698 66,806 +698
Dec18 180523 109.330 111.400 109.330 111.300 +1.550 6,011 44,902 +479
Feb19 180523 112.785 114.430 112.750 114.330 +1.230 1,896 17,203 +182
Apr19 180523 113.930 115.385 113.730 115.285 +1.205 709 5,922 +128
Total Volume and Open Interest 62,812 359,856 +228
Feeder Cattle(CME)
May18 180523 133.650 135.000 133.650 134.900 +0.950 835 2,525 -71
Aug18 180523 140.580 143.600 140.330 143.350 +2.615 7,432 26,865 +123
Sep18 180523 140.650 143.500 140.400 143.300 +2.500 2,255 5,202 -44
Oct18 180523 141.035 143.735 140.685 143.450 +2.400 1,156 5,823 +89
Nov18 180523 141.850 144.485 141.750 144.250 +2.100 665 3,963 +138
Jan19 180523 139.600 141.550 138.985 141.330 +1.930 138 2,621 +31
Mar19 180523 138.750 139.200 137.035 139.185 +2.135 25 381 +7
Total Volume and Open Interest 12,506 47,381 +273
Lean Hogs(CME)
Jun18 180523 73.250 75.230 73.250 74.600 +1.465 15,514 37,990 -2,027
Jul18 180523 75.200 77.250 75.180 76.230 +1.095 15,783 71,294 +815
Aug18 180523 74.350 75.885 74.200 75.035 +0.685 9,314 41,765 +325
Oct18 180523 61.050 62.485 61.050 62.235 +1.185 9,648 52,388 +258
Dec18 180523 57.000 58.250 56.900 58.050 +1.100 5,013 23,483 +345
Feb19 180523 62.000 63.130 61.800 63.035 +1.205 959 8,026 -43
Apr19 180523 66.750 67.385 66.750 67.200 +0.870 206 3,285 -38
May19 180523 71.785 72.000 71.700 71.785 +0.305 0 60 +0
Total Volume and Open Interest 56,465 238,794 -354
Class III Milk(CME)
May18 180523 15.23 15.25 15.20 15.24 unch 70 3,787 -17
Jun18 180523 15.86 15.90 15.68 15.75 -0.09 228 3,744 +34
Jul18 180523 16.51 16.53 16.37 16.45 -0.01 130 3,264 +35
Aug18 180523 16.87 16.87 16.74 16.80 -0.03 83 2,344 +2
Sep18 180523 17.00 17.01 16.95 16.99 -0.05 57 2,607 +6
Oct18 180523 16.95 16.95 16.89 16.91 -0.06 54 2,289 +11
Nov18 180523 16.79 16.79 16.72 16.73 -0.10 37 2,168 +16
Dec18 180523 16.67 16.67 16.56 16.61 -0.11 37 1,937 +9
Jan19 180523 16.27 16.33 16.27 16.33 unch 20 426 -1
Feb19 180523 16.25 16.27 16.25 16.26 unch 1 322 +1
Mar19 180523 16.25 16.25 16.20 16.20 unch 8 173 +6
Apr19 180523 16.21 16.23 16.15 16.15 -0.03 6 174 +4
May19 180523 16.25 16.26 16.23 16.23 unch 3 82 +0
Total Volume and Open Interest 757 23,690 +127
Cocoa(ICE)
Jul18 180523 2608 2635 2585 2618 +29 19,946 119,040 -2,999
Sep18 180523 2650 2676 2626 2661 +33 10,525 58,081 +2,399
Dec18 180523 2665 2691 2647 2680 +32 3,924 55,281 +280
Mar19 180523 2655 2685 2645 2676 +34 1,319 38,530 +203
May19 180523 2648 2673 2637 2667 +31 309 12,236 +170
Jul19 180523 2635 2672 2635 2665 +31 263 4,793 -243
Sep19 180523 2671 2672 2653 2668 +31 60 3,897 -2
Total Volume and Open Interest 36,393 299,272 -192
Coffee "C"(ICE)
Jul18 180523 120.40 120.80 118.60 119.35 -1.50 26,442 133,635 -1,323
Sep18 180523 122.85 123.00 120.85 121.65 -1.50 8,535 59,108 +941
Dec18 180523 126.35 126.55 124.45 125.20 -1.50 4,068 37,027 +430
Mar19 180523 129.70 130.00 127.95 128.65 -1.50 1,794 15,801 +358
May19 180523 131.80 132.20 130.20 130.90 -1.50 1,232 9,772 +195
Jul19 180523 133.85 134.15 132.40 132.95 -1.50 932 3,183 +242
Total Volume and Open Interest 43,625 265,258 +1,017
Orange Juice(ICE)
Jul18 180523 168.80 169.60 167.85 169.00 +0.45 653 12,340 +36
Sep18 180523 169.25 169.50 168.05 169.05 +0.35 58 2,164 +47
Nov18 180523 168.60 168.85 168.55 168.55 +0.35 27 1,260 +13
Jan19 180523 167.60 167.80 167.60 167.80 +0.45 0 184 +0
Mar19 180523 167.35 167.35 167.35 167.35 +0.40 1 31 -1
May19 180523 167.40 167.40 167.40 167.40 +0.40 0 8 +0
Total Volume and Open Interest 739 15,987 +95
Sugar #11(ICE)
Jul18 180523 12.17 12.44 12.12 12.35 +0.20 114,734 473,518 -1,180
Oct18 180523 12.55 12.80 12.47 12.72 +0.20 50,903 258,847 -613
Mar19 180523 13.39 13.61 13.29 13.58 +0.21 27,843 172,845 +1,867
May19 180523 13.40 13.64 13.36 13.63 +0.19 7,912 47,440 +1,462
Jul19 180523 13.47 13.65 13.39 13.65 +0.17 3,924 33,118 +541
Oct19 180523 13.60 13.76 13.53 13.76 +0.16 2,818 35,188 +581
Mar20 180523 14.10 14.26 14.02 14.26 +0.18 1,043 10,931 +595
May20 180523 13.96 14.20 13.96 14.20 +0.18 45 2,098 +8
Total Volume and Open Interest 209,307 1,036,966 +3,319
London Cocoa(LCE)
Jul18 180523 1866 1885 1866 1882 +25 6,283 80,350 +916
Sep18 180523 1896 1912 1896 1908 +25 5,616 49,203 -1,915
Dec18 180523 1903 1922 1903 1919 +28 4,012 60,081 +925
Mar19 180523 1900 1909 1892 1906 +27 1,550 48,985 +199
May19 180523 1897 1905 1890 1902 +26 467 15,639 +27
Jul19 180523 1891 1902 1888 1899 +26 162 9,385 +54
Sep19 180523 1890 1902 1887 1898 +27 46 5,696 +24
Total Volume and Open Interest 18,173 273,456 +231
London Sugar(LCE)
Aug18 180523 343.00 350.30 343.00 349.40 +6.40 8,571 51,395 -243
Oct18 180523 339.90 346.30 339.10 345.80 +6.90 2,341 22,218 -121
Dec18 180523 343.60 350.40 342.60 350.00 +7.20 621 11,646 -31
Mar19 180523 347.60 354.20 347.50 353.90 +7.20 426 6,310 -70
May19 180523 351.00 357.00 350.00 356.70 +7.20 260 2,968 -19
Total Volume and Open Interest 12,513 98,371 -384
Cotton(ICE)
Jul18 180523 87.34 87.75 86.72 86.96 -0.39 25,290 128,270 -894
Oct18 180523 85.00 85.35 85.00 85.21 +0.01 3 38 +2
Dec18 180523 83.83 84.43 83.26 84.05 +0.21 19,426 126,407 +3,929
Mar19 180523 83.37 84.04 82.95 83.63 +0.23 3,967 23,961 +1,103
May19 180523 83.46 84.35 83.34 83.84 +0.07 982 4,186 +326
Jul19 180523 83.58 84.55 83.58 84.04 +0.02 452 2,438 +239
Total Volume and Open Interest 50,465 294,806 +4,764
Lumber(CME)
Jul18 180523 579.0 609.0 579.0 579.3 -14.7 528 5,159 -84
Sep18 180523 564.6 592.9 564.6 564.6 -15.0 149 914 -23
Nov18 180523 529.1 559.1 529.1 529.5 -14.6 116 381 -7
Jan19 180523 502.8 532.7 502.7 502.7 -15.0 25 233 +6
Total Volume and Open Interest 833 6,843 -107
Crude Oil(NYM)
Jul18 180523 72.11 72.26 71.19 71.84 -0.36 579,265 524,259 +8,806
Aug18 180523 71.93 72.05 70.99 71.71 -0.31 88,886 226,865 +4,566
Sep18 180523 71.47 71.61 70.54 71.32 -0.25 57,176 257,643 +6,527
Oct18 180523 70.99 71.01 70.00 70.82 -0.21 38,721 169,663 +1,089
Nov18 180523 70.47 70.47 69.50 70.34 -0.18 24,540 116,731 -1,261
Dec18 180523 69.95 70.05 69.00 69.87 -0.17 80,257 313,556 -2,797
Jan19 180523 69.46 69.46 68.60 69.40 -0.15 10,473 120,046 +18
Feb19 180523 68.92 68.92 68.06 68.86 -0.12 8,922 62,788 +439
Mar19 180523 68.21 68.32 67.48 68.30 -0.11 9,633 75,441 +3
Apr19 180523 67.66 67.77 67.00 67.77 -0.09 1,990 38,041 +211
May19 180523 67.02 67.27 66.58 67.26 -0.09 1,848 33,097 -496
Jun19 180523 66.80 66.81 65.98 66.77 -0.08 20,186 147,896 -1,271
Jul19 180523 66.23 66.28 65.71 66.27 -0.08 1,280 30,863 +229
Aug19 180523 65.19 65.78 65.19 65.78 -0.08 734 27,469 -22
Sep19 180523 65.29 65.34 64.76 65.34 -0.05 2,492 41,337 -287
Oct19 180523 64.82 64.93 64.70 64.93 -0.04 642 25,004 +204
Total Volume and Open Interest 1,099,397 2,641,241 -17,074
e-miNY Crude Oil(NYM)
Jul18 180523 72.125 72.250 71.200 71.850 -0.350 11,787 2,245 +740
Aug18 180523 72.000 72.025 71.000 71.700 -0.325 87 224 +16
Sep18 180523 71.200 71.375 70.625 71.325 -0.250 29 87 +14
Oct18 180523 70.700 70.825 70.150 70.825 -0.200 1 25 +1
Nov18 180523 70.175 70.350 69.600 70.350 -0.175 2 94 -1
Dec18 180523 69.750 69.875 69.125 69.875 -0.175 17 200 +4
Jan19 180523 69.075 69.400 69.075 69.400 -0.150 1 104 -1
Feb19 180523 68.550 68.850 68.425 68.850 -0.125 1 51 +0
Mar19 180523 68.275 68.300 67.475 68.300 -0.100 4 26 +0
Apr19 180523 67.650 68.000 67.650 67.775 -0.075 2 29 +0
Total Volume and Open Interest 11,937 3,149 -369
NY Harbor ULSD(NYM)
Jun18 180523 228.03 229.11 225.37 228.96 +0.96 39,975 57,436 -9,123
Jul18 180523 227.63 228.75 225.02 228.59 +0.88 53,202 138,825 +3,510
Aug18 180523 227.52 228.62 224.90 228.51 +0.82 23,249 58,852 +1,926
Sep18 180523 227.80 228.85 225.18 228.79 +0.79 14,801 39,100 +571
Oct18 180523 227.16 229.00 225.38 228.94 +0.74 7,810 30,378 +1,866
Nov18 180523 226.67 228.97 225.45 228.95 +0.73 3,672 20,405 +318
Dec18 180523 227.20 228.75 225.23 228.70 +0.71 8,274 53,713 +955
Jan19 180523 226.17 228.71 225.26 228.68 +0.67 1,335 13,370 -145
Feb19 180523 226.37 228.32 224.94 228.27 +0.59 1,054 5,109 +103
Mar19 180523 225.73 227.35 224.10 227.34 +0.57 628 5,169 -281
Apr19 180523 224.34 225.99 222.79 225.99 +0.56 90 3,262 +5
May19 180523 222.51 225.26 222.16 225.20 +0.56 84 1,196 -27
Jun19 180523 222.75 224.70 221.43 224.55 +0.56 408 14,486 +75
Jul19 180523 224.16 224.16 223.22 224.16 +0.54 26 665 -4
Total Volume and Open Interest 154,786 451,548 -182
RBOB Gasoline(NYM)
Jun18 180523 225.92 226.25 222.48 226.01 -1.01 39,222 67,439 -5,500
Jul18 180523 225.60 225.72 221.95 225.47 -0.89 67,609 165,334 +6,720
Aug18 180523 224.26 224.62 220.93 224.39 -0.80 33,248 55,400 +6,221
Sep18 180523 222.37 222.73 219.08 222.53 -0.58 15,909 55,553 +561
Oct18 180523 208.57 209.72 206.09 209.61 -0.33 9,622 42,225 +1,497
Nov18 180523 204.77 206.04 202.39 205.95 -0.15 4,334 28,341 +298
Dec18 180523 201.91 203.26 199.54 203.20 unch 6,782 35,079 +292
Jan19 180523 200.86 202.33 198.60 202.19 +0.09 1,040 20,760 +32
Feb19 180523 200.81 202.26 198.61 202.21 +0.18 712 5,494 +38
Mar19 180523 201.70 203.20 199.56 203.18 +0.27 456 4,952 +98
Total Volume and Open Interest 179,942 494,775 +10,329
e-miNY RBOB Gasoline(NYM)
Jun18 180523 226.01 226.01 226.01 226.01 -1.01 0 1 +0
Jul18 180523 225.47 225.47 225.47 225.47 -0.89      
Aug18 180523 224.39 224.39 224.39 224.39 -0.80      
Sep18 180523 222.53 222.53 222.53 222.53 -0.58      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180523 2.902 2.939 2.898 2.914 +0.006 127,049 72,653 -25,740
Jul18 180523 2.928 2.974 2.926 2.955 +0.019 86,393 284,192 +7,415
Aug18 180523 2.945 2.989 2.944 2.973 +0.021 25,594 86,618 +1,932
Sep18 180523 2.929 2.969 2.926 2.956 +0.023 18,164 153,196 +2,604
Oct18 180523 2.933 2.972 2.931 2.960 +0.022 14,149 145,648 +677
Nov18 180523 2.975 3.009 2.970 2.998 +0.021 10,351 85,364 -872
Dec18 180523 3.071 3.107 3.067 3.095 +0.021 5,087 82,960 +420
Jan19 180523 3.153 3.187 3.148 3.174 +0.021 7,447 107,019 -186
Feb19 180523 3.107 3.145 3.107 3.133 +0.020 3,222 50,206 +669
Mar19 180523 3.003 3.034 2.998 3.022 +0.018 6,632 96,174 -176
Apr19 180523 2.648 2.669 2.646 2.659 +0.010 6,546 87,350 -815
May19 180523 2.613 2.631 2.611 2.621 +0.009 1,668 45,398 +42
Jun19 180523 2.642 2.657 2.641 2.649 +0.008 1,533 18,930 +170
Jul19 180523 2.673 2.688 2.672 2.681 +0.008 583 18,252 +204
Aug19 180523 2.679 2.694 2.678 2.686 +0.008 578 16,358 +374
Sep19 180523 2.665 2.679 2.661 2.671 +0.008 251 17,091 +144
Total Volume and Open Interest 317,270 1,476,582 -12,912
Brent Crude Oil(ICE)
Jul18 180523 79.47 79.85 78.21 79.80 +0.23 245,772 350,457 -18,897
Aug18 180523 79.52 79.88 78.31 79.84 +0.25 199,148 475,730 +16,662
Sep18 180523 79.13 79.48 77.95 79.45 +0.25 94,366 303,010 -2,108
Oct18 180523 78.70 79.04 77.54 79.01 +0.25 56,548 164,162 -4,383
Nov18 180523 78.30 78.66 77.16 78.61 +0.25 35,384 162,835 +2,887
Dec18 180523 77.91 78.27 76.79 78.23 +0.26 93,797 335,455 +292
Jan19 180523 77.24 77.85 76.41 77.83 +0.27 9,521 76,989 -260
Feb19 180523 76.86 77.42 76.03 77.39 +0.27 7,575 64,157 +1,297
Mar19 180523 76.28 77.00 75.60 76.97 +0.27 9,958 50,619 -673
Apr19 180523 76.04 76.56 76.04 76.56 +0.27 3,990 32,613 +1,490
May19 180523 76.11 76.11 76.11 76.11 +0.27 1,754 24,580 +481
Jun19 180523 75.08 75.68 74.33 75.64 +0.26 22,134 98,891 -33
Jul19 180523 74.92 75.24 74.92 75.24 +0.25 737 29,800 +58
Aug19 180523 74.84 74.84 74.84 74.84 +0.25 678 23,538 +34
Total Volume and Open Interest 837,865 2,692,286 +2,512
Gas Oil(ICE)
Jun18 180523 697.25 702.75 690.00 697.00 -5.50 78,330 148,236 -5,374
Jul18 180523 694.75 698.75 686.75 693.50 -6.00 62,221 178,769 +9,400
Aug18 180523 693.25 697.00 685.50 692.25 -6.00 24,322 104,225 +2,074
Sep18 180523 692.75 696.25 684.75 691.50 -6.25 12,450 76,413 +692
Oct18 180523 692.25 695.50 684.50 691.00 -6.25 11,635 68,093 +465
Nov18 180523 687.25 693.00 682.25 688.50 -6.25 6,084 28,576 +944
Dec18 180523 687.25 690.50 679.25 685.75 -6.25 26,846 105,037 -635
Jan19 180523 682.00 688.25 678.00 684.00 -6.00 3,835 27,828 -64
Feb19 180523 680.50 687.00 677.75 682.75 -6.00 1,525 22,829 -210
Mar19 180523 679.00 685.50 675.25 681.00 -6.00 1,900 19,389 +29
Total Volume and Open Interest 248,672 1,000,790 +7,425
Ethanol(CBOT)
Jun18 180523 1.492 1.515 1.488 1.504 +0.012 195 403 -30
Jul18 180523 1.516 1.537 1.508 1.526 +0.011 101 738 +41
Aug18 180523 1.523 1.545 1.523 1.543 +0.011 51 169 +25
Sep18 180523 1.552 1.563 1.552 1.552 +0.011 31 292 -2
Oct18 180523 1.548 1.551 1.548 1.548 +0.011 6 164 +6
Nov18 180523 1.541 1.541 1.541 1.541 +0.011 0 16 +0
Dec18 180523 1.520 1.532 1.520 1.532 +0.010 30 49 +10
Jan19 180523 1.525 1.530 1.525 1.530 +0.005      
Total Volume and Open Interest 414 1,831 +50
WTI Crude Oil(ICE)
Jul18 180523 72.19 72.25 71.19 71.84 -0.36 63,332 91,247 +1,404
Aug18 180523 72.00 72.00 71.01 71.71 -0.31 46,372 64,809 +981
Sep18 180523 71.56 71.56 70.58 71.32 -0.25 29,481 64,527 +847
Oct18 180523 70.76 70.84 70.00 70.82 -0.21 15,482 22,278 -270
Nov18 180523 70.51 70.51 69.62 70.34 -0.18 9,140 20,369 -306
Dec18 180523 69.77 69.89 69.09 69.87 -0.17 27,409 134,914 -281
Jan19 180523 69.34 69.40 68.65 69.40 -0.15 3,425 14,703 -1,061
Feb19 180523 68.79 68.86 68.00 68.86 -0.12 2,632 15,413 -1,605
Mar19 180523 68.23 68.30 67.60 68.30 -0.11 1,304 14,285 +73
Apr19 180523 67.77 67.77 67.77 67.77 -0.09 301 4,166 +9
May19 180523 67.26 67.26 67.26 67.26 -0.09 257 6,306 -126
Jun19 180523 66.66 66.77 66.11 66.77 -0.08 5,091 45,835 +1
Jul19 180523 66.27 66.27 66.27 66.27 -0.08 92 4,277 +0
Aug19 180523 65.78 65.78 65.78 65.78 -0.08 22 5,154 +0
Sep19 180523 65.34 65.34 65.34 65.34 -0.05 66 8,736 +0
Oct19 180523 64.93 64.93 64.93 64.93 -0.04 35 2,812 +0
Total Volume and Open Interest 214,336 643,353 -32,890
US Dollar Index(ICE)
Jun18 180523 93.450 94.115 93.425 93.918 +0.393 22,278 37,074 -423
Sep18 180523 93.010 93.655 93.010 93.452 +0.387 1,407 2,225 +74
Dec18 180523 92.645 93.155 92.645 93.003 +0.388 152 1,022 +62
Total Volume and Open Interest 23,838 40,510 -286
Australian Dollar(CME)
Jun18 180523 75.75 75.84 75.23 75.61 -0.17 119,322 147,136 -14,537
Sep18 180523 75.81 75.87 75.30 75.67 -0.17 326 1,598 +48
Dec18 180523 75.57 75.75 75.43 75.75 -0.16 2 423 +1
Total Volume and Open Interest 119,938 149,893 -14,551
British Pound(CME)
Jun18 180523 134.47 134.57 133.19 133.61 -0.83 104,119 181,221 +3,052
Sep18 180523 135.13 135.15 133.81 134.21 -0.83 478 4,035 +1
Dec18 180523 135.60 135.60 134.53 134.84 -0.82 17 578 +7
Total Volume and Open Interest 107,662 187,693 +3,146
Canadian Dollar(CME)
Jun18 180523 78.06 78.09 77.47 77.92 -0.18 54,405 115,337 -708
Sep18 180523 78.23 78.23 77.64 78.07 -0.19 242 4,151 -9
Dec18 180523 78.00 78.27 77.79 78.21 -0.18 27 3,700 +16
Mar19 180523 78.44 78.44 78.05 78.34 -0.18 0 90 +0
Total Volume and Open Interest 55,010 123,434 -692
Japanese Yen(CME)
Jun18 180523 90.31 91.43 90.30 90.99 +0.75 122,018 167,319 +6,739
Sep18 180523 90.98 92.02 90.95 91.59 +0.76 477 2,764 +5
Dec18 180523 92.02 92.38 92.02 92.25 +0.77 10 652 +0
Total Volume and Open Interest 123,984 171,268 +6,738
Swiss Franc(CME)
Jun18 180523 100.94 101.28 100.42 100.59 -0.33 17,968 103,952 +430
Sep18 180523 101.79 102.10 101.27 101.42 -0.32 64 282 +30
Dec18 180523 102.30 102.91 102.20 102.30 -0.33 0 41 +0
Total Volume and Open Interest 18,032 104,289 +460
EuroFX(CME)
Jun18 180523 117.98 118.11 116.96 117.19 -0.81 265,071 500,101 +3,875
Sep18 180523 118.85 118.93 117.82 118.04 -0.81 2,514 9,646 +835
Dec18 180523 119.59 119.61 118.73 118.93 -0.82 144 3,879 +44
Total Volume and Open Interest 269,854 518,591 +4,640
Mexican Peso(CME)
Jun18 180523 503.25 510.13 498.13 507.88 +4.25 67,444 180,990 -2,700
Jul18 180523 505.63 505.63 505.63 505.63 +4.38      
Total Volume and Open Interest 67,476 182,643 -2,687
Brazilian Real(CME)
Jun18 180523 276.00 278.00 269.80 275.55 +0.60 2,605 40,654 +562
Jul18 180523 276.25 276.70 270.00 274.80 +0.55 65 383 -6
Aug18 180523 274.20 274.20 272.95 274.20 +0.55      
Sep18 180523 271.95 273.55 271.95 273.55 +0.70 0 68 +0
Total Volume and Open Interest 2,670 41,158 +556
30-Year T-Bonds(CBOT)
Jun18 180523 141~100 142~170 141~080 142~070 +0~310 267,680 850,896 -18,018
Sep18 180523 140~160 141~210 140~130 141~120 +0~310 39,461 52,221 +28,039
Dec18 180523 141~000 141~000 140~210 140~210 +0~310 0 5 +0
Total Volume and Open Interest 307,141 903,122 +10,021
10-Year T-Notes(CBOT)
Jun18 180523 118~280 119~145 118~270 119~125 +0~165 1,495,659 3,548,609 -92,722
Sep18 180523 118~165 119~035 118~160 119~020 +0~175 335,919 483,963 +210,367
Dec18 180523 118~300 118~300 118~300 118~300 +0~175 0 5 +0
Total Volume and Open Interest 1,831,578 4,032,577 +117,645
5-Year T-Notes(CBOT)
Jun18 180523 113~020 113~130 113~014 113~116 +0~094 815,671 3,349,866 -92,942
Sep18 180523 112~244 113~034 112~240 113~022 +0~094 167,251 525,864 +88,634
Dec18 180523 112~146 112~146 112~146 112~146 +0~094 0 3 +0
Total Volume and Open Interest 982,922 3,875,733 -4,308
2 Year T-Notes(CBOT)
Jun18 180523 105~290 106~010 105~286 106~004 +0~034 356,010 2,005,512 -39,542
Sep18 180523 105~222 105~260 105~220 105~254 +0~034 154,609 262,721 +57,948
Dec18 180523 105~154 105~154 105~154 105~154 +0~034      
Total Volume and Open Interest 510,619 2,268,233 +18,406
Eurodollars(CME)
Jun18 180523 97.675 97.705 97.668 97.692 +0.017 173,669 1,577,605 -1,944
Sep18 180523 97.510 97.545 97.510 97.540 +0.025 149,186 1,469,765 +644
Dec18 180523 97.330 97.375 97.325 97.370 +0.040 165,140 2,000,837 -10,560
Mar19 180523 97.200 97.260 97.195 97.250 +0.050 147,938 1,460,189 +7,168
Jun19 180523 97.085 97.155 97.080 97.145 +0.060 143,173 1,393,886 +8,990
Sep19 180523 97.005 97.080 97.000 97.070 +0.065 106,621 891,430 +3,237
Dec19 180523 96.935 97.015 96.935 97.005 +0.065 202,773 1,888,457 -16,677
Mar20 180523 96.910 96.985 96.910 96.975 +0.065 124,509 965,491 -9,723
Jun20 180523 96.895 96.970 96.895 96.960 +0.070 87,017 961,352 -4,301
Sep20 180523 96.885 96.955 96.880 96.950 +0.070 59,735 690,913 +3,105
Dec20 180523 96.870 96.935 96.865 96.930 +0.070 91,524 705,960 +3,362
Mar21 180523 96.865 96.935 96.860 96.925 +0.070 57,786 403,573 -4,534
Jun21 180523 96.865 96.925 96.860 96.920 +0.070 30,949 305,776 -2,327
Sep21 180523 96.860 96.920 96.855 96.915 +0.070 27,524 210,622 +61
Dec21 180523 96.845 96.910 96.840 96.905 +0.070 23,631 306,069 +1,931
Mar22 180523 96.840 96.905 96.835 96.900 +0.070 22,281 128,843 +1,725
Jun22 180523 96.830 96.900 96.830 96.890 +0.070 16,536 95,744 +1,123
Sep22 180523 96.825 96.895 96.820 96.885 +0.070 19,552 74,497 +3,191
Total Volume and Open Interest 1,699,683 15,847,688 -6,223
Ultra T-Bond(CBOT)
Jun18 180523 154~07 155~25 154~04 155~07 +1~02 126,104 977,252 -21,654
Sep18 180523 153~21 155~01 153~21 154~15 +1~01 27,934 77,587 +22,986
Dec18 180523 154~15 154~15 154~15 154~15 +1~01      
Total Volume and Open Interest 154,038 1,054,839 +1,332
Ultra 10-Yr T-Note(CBOT)
Jun18 180523 126~165 127~095 126~150 127~055 +0~220 142,962 534,271 -10,881
Sep18 180523 125~230 126~160 125~215 126~120 +0~220 19,438 19,979 +12,732
Dec18 180523 126~120 126~120 126~120 126~120 +0~220      
Total Volume and Open Interest 162,400 554,250 +1,851
30 Day Federal Funds(CBOT)
May18 180523 98.300 98.302 98.298 98.300 +0.003 1,370 214,971 +95
Jun18 180523 98.160 98.180 98.160 98.175 +0.020 2,345 153,078 +991
Jul18 180523 98.055 98.095 98.055 98.085 +0.035 6,510 298,928 -2,478
Aug18 180523 98.040 98.090 98.040 98.080 +0.040 10,600 200,127 +501
Sep18 180523 98.020 98.065 98.020 98.060 +0.045 8,721 109,518 +4,195
Oct18 180523 97.855 97.905 97.855 97.895 +0.045 17,695 254,823 +6,186
Total Volume and Open Interest 101,277 2,194,600 +6,269
Japanese Govt Bonds(SGX)
Jun18 180523 150.78 150.90 150.76 150.89 +0.12 1,130 19,345 +53
Sep18 180523 150.60 150.67 150.60 150.67 +0.12 0 25 +0
Dec18 180523 150.67 150.67 150.67 150.67 +0.12      
Total Volume and Open Interest 1,130 19,370 +53
Euro-Buxl(EUREX)
Jun18 180523 163.52 165.10 163.42 164.58 +1.40 66,815 283,915 -1,378
Sep18 180523 168.96 170.76 168.96 170.18 +1.60 3,214 27,222 +1,634
Dec18 180523 170.18 170.18 170.18 170.18 +1.60      
Total Volume and Open Interest 70,029 311,137 +256
Euro-Bund(EUREX)
Jun18 180523 159.06 159.84 159.03 159.76 +0.86 803,279 2,214,680 +64,646
Sep18 180523 158.89 159.70 158.89 159.60 +0.90 22,987 181,050 +14,062
Dec18 180523 156.75 157.38 156.75 156.98 +0.73 0 6 +0
Total Volume and Open Interest 826,266 2,395,736 +78,708
Euro-Bobl(EUREX)
Jun18 180523 131.27 131.62 131.26 131.56 +0.34 540,323 1,799,097 -9,110
Sep18 180523 130.73 131.03 130.73 131.00 +0.36 14,056 118,622 +18,494
Dec18 180523 131.00 131.00 131.00 131.00 +0.36      
Total Volume and Open Interest 554,379 1,917,719 +9,384
Euro-Schatz(EUREX)
Jun18 180523 111.97 112.04 111.96 112.03 +0.06 423,252 2,210,961 -28,813
Sep18 180523 111.83 111.90 111.83 111.90 +0.07 14,754 119,096 -2,651
Dec18 180523 111.90 111.90 111.90 111.90 +0.07      
Total Volume and Open Interest 438,006 2,330,057 -31,464
3-Mth Euribor(EUREX)
Jun18 180523 100.315 100.315 100.315 100.315 -0.005 0 6,209 +0
Sep18 180523 100.290 100.295 100.290 100.295 -0.010 0 4,077 +0
Dec18 180523 100.285 100.285 100.280 100.285 -0.005 100 13,371 +0
Total Volume and Open Interest 721 36,832 +77
Long Gilt(LIFFE)
Jun18 180523 121~23 122~10 121~23 122~10 +0~28 195,195 787,523 +1,681
Sep18 180523 120~25 121~11 120~24 121~11 +0~28 16,867 42,816 +12,307
Total Volume and Open Interest 212,062 830,339 +13,988
3-Mth Short Sterling(LIFFE)
Jun18 180523 99.35 99.39 99.35 99.36 +0.01 33,808 562,098 -8,421
Sep18 180523 99.24 99.27 99.23 99.25 +0.02 47,765 425,718 +82
Dec18 180523 99.13 99.16 99.13 99.15 +0.03 30,549 532,926 +4,960
Mar19 180523 99.03 99.07 99.02 99.07 +0.05 40,916 357,369 +1,539
Jun19 180523 98.94 98.99 98.93 98.98 +0.05 40,721 352,777 +3,574
Sep19 180523 98.84 98.91 98.84 98.90 +0.06 41,258 204,019 +409
Total Volume and Open Interest 420,020 3,647,389 -3,380
3-Mth Euribor(LIFFE)
Jun18 180523 100.320 100.320 100.310 100.315 unch 42,127 591,274 -331
Sep18 180523 100.300 100.300 100.290 100.295 -0.005 55,854 520,647 +3,921
Dec18 180523 100.285 100.290 100.280 100.285 unch 54,565 553,893 +5,047
Total Volume and Open Interest 1,092,407 5,255,905 +2,597
3-Mth Aus T-Bills(SFE)
Jun18 180523 98.06 98.08 98.06 98.07 unch 16,306 110,152 -1,337
Sep18 180523 98.05 98.08 98.05 98.08 +0.02 21,544 253,911 +1,888
Dec18 180523 98.00 98.02 97.99 98.02 +0.02 23,077 206,749 +5,894
Mar19 180523 97.92 97.95 97.91 97.94 +0.01 31,093 164,306 +6,053
Jun19 180523 97.83 97.86 97.82 97.85 +0.01 8,377 109,939 +65
Sep19 180523 97.75 97.78 97.73 97.76 +0.01 10,335 100,542 -1,482
Dec19 180523 97.66 97.69 97.66 97.69 +0.01 4,026 73,736 +510
Mar20 180523 97.59 97.62 97.59 97.61 +0.01 3,939 45,961 +1,343
Jun20 180523 97.52 97.54 97.52 97.54 +0.01 222 4,858 -68
Sep20 180523 97.47 97.48 97.47 97.48 +0.01 26 3,509 +26
Total Volume and Open Interest 118,945 1,075,935 +12,892
10-Year Aus T-Bonds(SFE)
Jun18 180523 97.13 97.16 97.10 97.15 +0.02 135,465 1,115,975 +708
Sep18 180523 97.13 97.13 97.13 97.13 +0.02 46 1,466 +46
Total Volume and Open Interest 135,511 1,117,441 +754
3-Year Aus T-Bonds(SFE)
Jun18 180523 97.75 97.78 97.74 97.76 +0.01 97,133 1,096,737 -2,579
Sep18 180523 97.76 97.76 97.76 97.76 +0.01      
Total Volume and Open Interest 97,133 1,096,737 -2,579
Gold(CMX)
Jun18 180523 1290.6 1298.4 1286.7 1289.6 -2.4 328,016 190,288 -27,759
Aug18 180523 1295.9 1303.8 1292.0 1294.8 -2.6 53,904 221,845 +19,119
Oct18 180523 1303.0 1309.4 1299.0 1301.1 -2.5 1,726 10,072 +140
Dec18 180523 1310.5 1316.0 1304.7 1307.6 -2.5 5,167 66,989 +1,810
Feb19 180523 1313.0 1318.1 1312.8 1314.0 -2.6 203 4,036 -39
Apr19 180523 1321.1 1324.8 1320.4 1320.4 -2.6 12 3,413 +7
Jun19 180523 1329.8 1333.8 1327.2 1327.2 -2.6 17 3,484 +0
Aug19 180523 1333.9 1333.9 1333.9 1333.9 -2.6 1 420 +0
Oct19 180523 1343.0 1344.0 1340.7 1340.7 -2.6 0 31 +0
Dec19 180523 1347.0 1347.4 1347.0 1347.4 -2.6 3 3,948 +1
Feb20 180523 1354.2 1354.2 1354.2 1354.2 -2.6 0 1 +0
Total Volume and Open Interest 389,409 506,479 -6,679
Silver(CMX)
May18 180523 1629.5 1633.8 1628.5 1633.8 -17.0 15 172 -14
Jul18 180523 1655.5 1660.0 1633.0 1640.5 -17.0 63,888 136,824 -1,089
Sep18 180523 1664.0 1667.5 1641.5 1649.0 -16.8 2,853 28,397 +856
Dec18 180523 1680.0 1680.5 1655.0 1662.2 -16.9 1,827 29,900 -161
Mar19 180523 1682.0 1693.0 1669.5 1675.5 -16.9 240 1,956 +73
May19 180523 1684.5 1684.5 1684.5 1684.5 -17.5 0 130 +0
Jul19 180523 1693.6 1693.6 1693.6 1693.6 -17.5 26 582 -25
Total Volume and Open Interest 68,923 199,896 -368
Platinum(NYMEX)
Jul18 180523 906.8 910.4 898.2 900.8 -8.0 21,265 75,187 -1,723
Oct18 180523 912.0 915.0 904.3 905.7 -8.0 580 7,389 +389
Jan19 180523 914.2 914.3 910.6 911.6 -7.8 14 126 +2
Apr19 180523 914.0 918.0 914.0 918.0 -7.8 4 6 +2
Total Volume and Open Interest 21,869 82,727 -1,331
Palladium(NYMEX)
Jun18 180523 985.10 988.40 961.10 971.10 -15.70 4,902 11,637 -1,182
Sep18 180523 983.20 985.00 958.10 968.30 -15.70 1,612 11,489 +872
Dec18 180523 975.00 975.00 964.30 964.30 -15.30 0 301 +0
Total Volume and Open Interest 6,514 23,435 -310
Copper(CMX)
May18 180523 309.00 309.00 303.65 306.05 -5.85 485 690 -121
Jul18 180523 312.20 313.20 304.85 307.05 -6.15 89,593 132,830 -761
Sep18 180523 314.10 315.20 307.00 309.20 -6.10 6,695 48,885 +1,523
Dec18 180523 317.30 317.50 310.05 311.85 -6.00 2,481 34,930 +365
Mar19 180523 315.00 315.10 312.50 314.10 -5.95 701 14,865 -62
Total Volume and Open Interest 101,081 255,784 +971
E-mini DJIA Index(CBOT)
Jun18 180523 24836 24879 24627 24859 +14 162,324 99,830 +2,561
Sep18 180523 24858 24900 24650 24883 +15 249 2,606 +36
Dec18 180523 24784 24895 24672 24895 +14 9 392 +2
Mar19 180523 24914 24914 24914 24914 +15 0 11 +0
Total Volume and Open Interest 162,582 102,839 +2,599
S & P 500(CME)
Jun18 180523 2724.70 2732.50 2705.00 2730.70 +4.60 2,493 87,036 +1,251
Sep18 180523 2735.60 2735.60 2715.00 2735.60 +4.60 0 17,468 +4
Dec18 180523 2739.50 2739.50 2719.10 2739.50 +4.40 0 300 +0
Mar19 180523 2744.70 2744.70 2725.20 2744.70 +3.50      
Total Volume and Open Interest 2,493 104,804 +1,255
S & P 500 E-Mini(CME)
Jun18 180523 2724.50 2733.00 2704.50 2730.75 +4.75 951,913 2,952,475 +8,249
Sep18 180523 2729.50 2737.50 2709.75 2735.50 +4.50 9,758 121,066 +6,317
Dec18 180523 2735.00 2741.50 2714.00 2739.50 +4.50 346 42,853 -26
Mar19 180523 2747.50 2747.50 2722.00 2744.75 +3.50 10 7,626 +1
Total Volume and Open Interest 962,027 3,124,020 +14,541
NASDAQ 100 E-Mini(CME)
Jun18 180523 6905.50 6961.50 6829.75 6957.00 +47.75 293,370 231,722 +117
Sep18 180523 6931.50 6985.50 6855.50 6982.00 +47.75 769 10,857 +47
Dec18 180523 6920.00 7007.00 6887.00 7007.00 +48.25 1 150 +0
Total Volume and Open Interest 294,140 242,736 +164
S&P Midcap 400(CME) e-Mini
Jun18 180523 1949.20 1952.10 1938.30 1951.10 +1.10 12,806 79,698 +498
Sep18 180523 1955.80 1955.80 1945.00 1955.80 +1.10 0 4 +0
Dec18 180523 1959.40 1959.40 1959.40 1959.40 +1.60      
Total Volume and Open Interest 12,806 79,702 +498
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180523 14.20 14.95 13.85 13.88 -0.35 87,809 194,533 +1,677
Jul18 180523 15.00 15.50 14.65 14.73 -0.25 54,860 81,850 +5,839
Aug18 180523 15.45 15.85 15.15 15.18 -0.25 18,859 34,133 +507
Total Volume and Open Interest 175,428 400,686 +8,186
S & P 600(CME)
Jun18 180523 1004.80 1004.80 1004.80 1004.80 +0.80      
Sep18 180523 1005.50 1005.50 1005.50 1005.50 +0.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180523 1625.70 1631.80 1618.10 1629.60 +2.90 3,171 10,963 +81
Total Volume and Open Interest 3,171 10,963 +81
Nikkei 225(CME)
Jun18 180523 22915 22950 22475 22620 -320 6,989 45,018 +981
Sep18 180523 22780 22780 22475 22620 -315 125 164 +115
Total Volume and Open Interest 7,114 45,182 +1,096
Nikkei 225(SGX)
Jun18 180523 22985 23015 22645 22700 -285 54,111 155,623 -3,358
Sep18 180523 22925 22925 22650 22660 -285 1,255 3,181 +1,211
Dec18 180523 22515 22515 22515 22515 -285 200 3,462 +0
Total Volume and Open Interest 55,596 171,093 -2,147
Nikkei 225 Mini(JPX)
Jun18 180523 22995 23000 22640 22720 -240 478,507 420,658 +11,558
Sep18 180523 22940 22950 22590 22670 -250 15,367 14,900 +293
Dec18 180523 22755 22795 22440 22500 -240 550 2,979 -83
Total Volume and Open Interest 503,460 451,305 +11,834
Nikkei 225(JPX)
Jun18 180523 22990 23000 22640 22720 -240 38,240 315,327 -1,203
Sep18 180523 22950 22950 22600 22670 -250 1,607 14,245 +640
Dec18 180523 22750 22760 22450 22500 -240 16 49,097 +502
Total Volume and Open Interest 39,887 439,313 +681
Nikkei 225(CME) Yen
Jun18 180523 22915 22945 22475 22620 -315 19,831 63,620 +1,333
Sep18 180523 22800 22800 22430 22565 -315 129 149 +127
Dec18 180523 22380 22380 22380 22380 -310      
Total Volume and Open Interest 19,960 63,769 +1,460
Nikkei 225(CME) e-Mini Yen
Jun18 180523 22620 22620 22490 22620 -320 1 29 +1
Sep18 180523 22570 22570 22450 22570 -310      
Dec18 180523 22380 22380 22380 22380 -310      
Total Volume and Open Interest 1 29 +1
CAC 40(EURONEXT)
Jun18 180523 5573.0 5578.5 5491.5 5514.5 -74.0 41,718 335,294 -11,669
Jul18 180523 5565.5 5566.0 5491.0 5506.5 -74.0 15 68 -19
Aug18 180523 5505.0 5505.0 5505.0 5505.0 -74.0      
Sep18 180523 5502.5 5502.5 5502.5 5502.5 -74.0 0 3,039 +10
Total Volume and Open Interest 41,733 365,413 -11,678
Hang Seng Index(HKFE)
May18 180523 31227 31288 30522 30545 -681 185,581 115,518 -884
Jun18 180523 31116 31168 30410 30425 -690 1,057 16,168 +428
Total Volume and Open Interest 186,728 139,787 -454
DAX(EUREX)
Jun18 180523 13120.5 13150.5 12926.0 12974.0 -220.0      
Sep18 180523 13122.0 13122.5 12910.0 12957.0 -220.5      
Dec18 180523 13078.0 13078.0 12930.5 12943.0 -221.0      
Total Volume and Open Interest      
Mini-DAX(EUREX)
Jun18 180523 13125.0 13150.0 12926.0 12974.0 -220.0      
Sep18 180523 13105.0 13116.0 12915.0 12957.0 -220.5      
Dec18 180523 12986.0 12986.0 12943.0 12943.0 -221.0      
Total Volume and Open Interest      
DJ EuroSTOXX 50(EUREX)
Jun18 180523 3553 3558 3505 3520 -54 1,158,875 3,665,605 -11,738
Sep18 180523 3546 3546 3494 3509 -54 192 271,114 -3,040
Dec18 180523 3518 3518 3480 3492 -54 1 28,763 +1
Total Volume and Open Interest 1,159,068 3,970,482 -14,777
Swiss Market Index(EUREX)
Jun18 180523 8901 8910 8756 8778 -157 40,053 245,686 -3,738
Sep18 180523 8838 8838 8730 8747 -158 14 614 +4
Dec18 180523 8740 8740 8730 8730 -157 0 169 +0
Total Volume and Open Interest 40,067 246,469 -3,734
FT-SE 100(EURONEXT)
Jun18 180523 7846.50 7856.50 7746.00 7768.50 -111.00 105,643 618,189 +2,535
Sep18 180523 7759.50 7759.50 7681.00 7699.00 -111.00 11 8,412 +4
Dec18 180523 7659.00 7659.00 7659.00 7659.00 -111.50 11 1,378 +1
Total Volume and Open Interest 105,665 627,979 +2,540
SPI 200(SFE)
Jun18 180523 6048.0 6067.0 6031.0 6036.0 -11.0 28,072 327,970 -988
Sep18 180523 6001.0 6001.0 5976.0 5976.0 -11.0 0 2,880 +0
Dec18 180523 5968.0 5968.0 5968.0 5968.0 -11.0 1 3,182 +0
Total Volume and Open Interest 28,078 336,087 -4,686
FTSE MIB(ISE)
Jun18 180523 23105.00 23145.00 22740.00 22916.00 -323.00 37,037 78,464 -2,887
Sep18 180523 22885.00 22885.00 22615.00 22784.00 -323.00 131 223 +74
Dec18 180523 22647.00 22647.00 22647.00 22647.00 -325.00 0 7 +0
Total Volume and Open Interest 37,168 78,694 -2,813
KOSPI 200(KFE)
Jun18 180523 316.40 318.75 315.65 318.30 +2.05 110,864 233,121 -834
Sep18 180523 316.90 319.00 316.05 318.55 +1.95 309 18,212 +34
Dec18 180523 317.50 319.30 317.50 319.05 +2.00 1 40,687 +301
Total Volume and Open Interest 111,175 320,243 +301
GSCI(CME)
Jun18 180523 492.10 495.25 490.65 494.40 unch 35 15,407 +23
Jul18 180523 493.65 493.65 493.65 493.65 unch      
Aug18 180523 493.15 493.15 493.15 493.15 unch      
Total Volume and Open Interest 35 15,407 +23
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