Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 24, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180524 1039.75 1050.75 1035.50 1035.75 -3.50 106,181 399,120 -7,343
Aug18 180524 1043.25 1054.50 1039.75 1039.75 -3.50 13,325 59,007 +661
Sep18 180524 1045.50 1055.50 1042.75 1042.75 -2.25 6,272 21,789 -142
Nov18 180524 1049.25 1059.75 1047.00 1047.50 -1.25 49,724 247,874 +4,558
Jan19 180524 1052.00 1062.50 1050.00 1050.75 -1.25 3,660 52,911 +181
Mar19 180524 1035.50 1046.50 1034.00 1034.50 -1.25 6,960 68,448 +610
May19 180524 1031.50 1041.75 1030.25 1030.75 -0.75 1,921 21,730 +243
Jul19 180524 1036.50 1045.75 1034.50 1035.50 -0.25 1,101 16,841 -87
Aug19 180524 1035.00 1035.00 1026.50 1028.75 -1.75 0 172 +0
Sep19 180524 1010.50 1010.50 1010.50 1010.50 -1.50 0 60 +0
Nov19 180524 999.00 1006.00 997.00 998.25 -1.75 457 9,248 +60
Jan20 180524 1003.00 1003.00 1003.00 1003.00 -1.50 0 85 +0
Mar20 180524 1001.75 1001.75 1001.75 1001.75 -3.25 0 24 +0
May20 180524 1003.00 1003.00 1003.00 1003.00 -3.25 0 13 +0
Total Volume and Open Interest 189,601 897,471 -1,259
Soybean Meal(CBOT)
Jul18 180524 380.60 386.20 377.20 377.30 -3.40 45,440 219,512 -3,217
Aug18 180524 380.50 385.70 377.40 377.60 -2.90 15,655 53,069 +745
Sep18 180524 379.90 385.00 376.90 377.30 -2.60 5,818 39,556 +942
Oct18 180524 378.00 383.20 375.70 376.40 -2.10 2,901 32,623 +296
Dec18 180524 377.40 382.50 374.90 375.90 -1.90 18,804 104,384 +297
Jan19 180524 374.10 379.50 372.10 373.00 -1.80 2,099 22,698 +428
Mar19 180524 359.10 364.90 359.10 359.90 -0.90 1,666 21,169 +133
May19 180524 352.70 357.80 351.80 353.70 -0.60 1,383 11,229 +251
Jul19 180524 351.90 357.30 351.90 353.50 -0.80 1,002 7,275 +4
Aug19 180524 352.50 352.80 350.90 350.90 -0.80 11 778 +2
Total Volume and Open Interest 94,822 519,836 -120
Soybean Oil(CBOT)
Jul18 180524 31.61 32.05 31.60 31.71 +0.01 53,853 247,267 -4,755
Aug18 180524 31.72 32.16 31.72 31.82 unch 9,373 45,556 +343
Sep18 180524 31.88 32.30 31.88 31.98 +0.01 7,122 29,201 -159
Oct18 180524 32.04 32.46 32.04 32.12 -0.01 6,263 24,121 -188
Dec18 180524 32.40 32.82 32.38 32.50 +0.01 21,694 109,283 +3,122
Jan19 180524 32.63 33.08 32.63 32.75 +0.02 644 21,558 +105
Mar19 180524 33.11 33.38 33.00 33.07 +0.03 540 21,018 -61
May19 180524 33.21 33.66 33.20 33.36 +0.04 557 8,826 +74
Jul19 180524 33.62 33.93 33.60 33.63 +0.02 344 3,638 -97
Aug19 180524 33.77 34.05 33.71 33.74 +0.02 2 664 +1
Total Volume and Open Interest 100,442 515,544 -1,616
Canola(WCE)
Jul18 180524 535.0 540.0 534.5 539.0 +3.8 6,903 102,423 -2,298
Nov18 180524 522.7 527.0 521.6 526.0 +3.3 5,393 87,393 +0
Jan19 180524 526.7 530.6 526.7 529.6 +2.7 287 10,553 +118
Mar19 180524 529.4 532.6 529.4 531.1 +2.2 26 1,924 +14
May19 180524 530.0 532.0 530.0 531.8 +2.0 0 199 +0
Total Volume and Open Interest 12,609 202,690 -2,166
Corn(CBOT)
Jul18 180524 408.25 412.25 403.75 404.25 -4.25 166,303 797,146 -14,084
Sep18 180524 417.00 420.75 412.50 413.00 -4.25 59,468 300,084 +4,241
Dec18 180524 426.00 429.50 421.75 422.50 -4.00 89,174 514,429 +6,311
Mar19 180524 434.00 437.00 430.00 430.75 -3.50 12,575 119,443 +120
May19 180524 438.00 441.25 434.50 435.25 -3.25 2,136 27,373 +120
Jul19 180524 442.00 445.00 438.75 439.25 -3.00 5,058 56,591 +407
Sep19 180524 417.50 420.00 416.25 416.50 -1.25 387 17,837 +73
Dec19 180524 421.00 423.50 419.50 420.00 -1.50 6,571 48,276 +274
Mar20 180524 430.50 430.75 428.75 428.75 -1.25 6 1,754 +5
May20 180524 434.00 435.00 432.00 432.75 -0.75 3 71 +0
Total Volume and Open Interest 341,705 1,884,621 -2,515
Wheat(CBOT)
Jul18 180524 531.00 545.25 529.25 530.25 -0.75 121,340 242,158 +4,198
Sep18 180524 547.50 560.75 546.25 547.00 -0.75 42,222 94,094 +8,875
Dec18 180524 568.00 578.50 565.50 566.50 -1.75 33,763 97,021 +3,412
Mar19 180524 585.25 594.25 582.25 583.25 -2.25 5,575 35,191 +580
May19 180524 595.50 602.00 590.25 591.75 -3.00 1,015 6,762 +73
Jul19 180524 595.75 603.00 592.25 593.50 -4.00 2,388 15,079 +720
Total Volume and Open Interest 207,109 498,553 +17,922
Wheat(KCBT)
Jul18 180524 551.75 564.50 548.25 549.00 -2.75 37,935 131,803 -1,377
Sep18 180524 570.00 582.25 566.50 567.50 -2.75 13,449 51,196 +2,736
Dec18 180524 595.00 605.50 590.75 591.75 -3.50 7,404 55,195 +24
Mar19 180524 612.00 620.50 606.50 607.75 -4.75 2,822 20,826 +69
May19 180524 621.00 626.75 613.50 614.50 -5.75 1,311 2,328 -34
Jul19 180524 623.00 629.00 615.75 617.00 -6.50 1,740 5,559 +332
Sep19 180524 629.75 634.50 622.00 622.50 -8.00 615 434 +8
Total Volume and Open Interest 65,768 268,541 +2,038
Wheat(MGE)
Jul18 180524 640.75 651.00 633.00 634.75 -7.25 6,031 31,824 -226
Sep18 180524 645.25 653.75 638.00 639.75 -7.00 2,580 12,716 +214
Dec18 180524 653.00 659.50 645.75 646.00 -7.25 1,435 9,057 +440
Mar19 180524 660.00 665.00 654.00 654.50 -6.00 190 2,448 +45
May19 180524 667.00 670.00 660.25 660.25 -5.25 23 273 +6
Jul19 180524 671.00 671.50 666.75 666.75 -4.00 14 199 +11
Total Volume and Open Interest 10,356 56,714 +536
Oats(CBOT)
Jul18 180524 252.00 254.00 241.25 244.00 -8.00 531 3,967 -245
Sep18 180524 254.00 256.25 246.75 248.00 -6.50 43 212 -2
Dec18 180524 261.00 261.50 252.00 254.00 -6.25 113 1,036 +13
Mar19 180524 258.25 258.25 258.25 258.25 -6.25 0 33 +0
Total Volume and Open Interest 687 5,248 -234
Rough Rice(CBOT)
Jul18 180524 11.90 11.94 11.46 11.56 -0.36 495 5,263 +145
Sep18 180524 11.56 11.56 11.23 11.34 -0.26 81 2,717 +14
Nov18 180524 11.76 11.76 11.56 11.56 -0.23 11 165 +6
Jan19 180524 11.70 11.70 11.70 11.70 -0.23 0 3 +0
Total Volume and Open Interest 587 8,148 +165
Live Cattle(CME)
Jun18 180524 105.635 105.730 104.250 104.400 -1.050 7,770 54,017 -2,617
Aug18 180524 102.950 103.200 101.680 101.785 -1.015 16,379 162,525 +617
Oct18 180524 105.930 106.480 105.050 105.250 -0.500 8,218 67,029 +223
Dec18 180524 111.400 112.000 110.600 110.830 -0.470 5,376 45,737 +835
Feb19 180524 114.300 115.050 113.750 113.980 -0.350 997 17,268 +65
Apr19 180524 115.100 115.800 114.550 114.700 -0.585 517 6,048 +126
Total Volume and Open Interest 39,455 359,160 -696
Feeder Cattle(CME)
May18 180524 135.400 136.485 135.400 136.400 +1.500 524 2,371 -154
Aug18 180524 143.380 144.800 142.800 143.300 -0.050 4,158 26,847 -18
Sep18 180524 143.380 144.535 142.630 143.100 -0.200 1,005 5,216 +14
Oct18 180524 143.800 144.550 142.785 143.200 -0.250 844 5,916 +93
Nov18 180524 144.435 145.000 143.350 143.735 -0.515 563 4,149 +186
Jan19 180524 141.400 142.150 140.550 140.735 -0.595 74 2,632 +11
Mar19 180524 139.500 139.735 138.330 138.580 -0.605 39 391 +10
Total Volume and Open Interest 7,207 47,523 +142
Lean Hogs(CME)
Jun18 180524 74.285 75.000 73.785 74.830 +0.230 12,073 36,801 -1,189
Jul18 180524 76.135 76.950 75.250 76.785 +0.555 13,888 73,304 +2,010
Aug18 180524 74.950 75.500 74.180 75.350 +0.315 8,896 43,165 +1,400
Oct18 180524 61.950 62.430 61.535 62.250 +0.015 7,366 52,417 +29
Dec18 180524 57.830 58.235 57.485 58.100 +0.050 3,701 24,245 +762
Feb19 180524 62.880 63.100 62.450 63.050 +0.015 688 8,085 +59
Apr19 180524 67.000 67.250 66.650 67.225 +0.025 104 3,286 +1
May19 180524 71.800 71.800 71.750 71.800 +0.015 0 60 +0
Total Volume and Open Interest 46,743 241,868 +3,074
Class III Milk(CME)
May18 180524 15.19 15.21 15.16 15.19 -0.05 62 3,754 -33
Jun18 180524 15.79 15.81 15.71 15.76 +0.01 265 3,824 +80
Jul18 180524 16.45 16.46 16.37 16.42 -0.03 167 3,274 +10
Aug18 180524 16.79 16.81 16.73 16.79 -0.01 65 2,359 +15
Sep18 180524 16.94 16.97 16.89 16.95 -0.04 59 2,613 +6
Oct18 180524 16.90 16.90 16.82 16.90 -0.01 40 2,319 +30
Nov18 180524 16.65 16.75 16.65 16.66 -0.07 48 2,168 +0
Dec18 180524 16.61 16.61 16.58 16.59 -0.02 38 1,936 -1
Jan19 180524 16.32 16.32 16.28 16.32 -0.01 27 440 +14
Feb19 180524 16.26 16.26 16.21 16.26 unch 11 333 +11
Mar19 180524 16.20 16.20 16.15 16.20 unch 26 180 +7
Apr19 180524 16.15 16.15 16.14 16.15 unch 13 180 +6
May19 180524 16.23 16.23 16.22 16.23 unch 6 82 +0
Total Volume and Open Interest 833 23,835 +145
Cocoa(ICE)
Jul18 180524 2627 2642 2597 2603 -15 28,787 116,041 -2,999
Sep18 180524 2668 2683 2640 2647 -14 15,867 62,331 +4,250
Dec18 180524 2691 2699 2657 2664 -16 5,088 55,343 +62
Mar19 180524 2684 2689 2651 2658 -18 2,249 39,047 +517
May19 180524 2670 2681 2651 2651 -16 750 12,245 +9
Jul19 180524 2661 2672 2650 2650 -15 278 4,850 +57
Sep19 180524 2662 2675 2653 2653 -15 134 3,910 +13
Total Volume and Open Interest 53,335 301,227 +1,955
Coffee "C"(ICE)
Jul18 180524 119.70 121.00 119.45 120.55 +1.20 27,421 132,930 -705
Sep18 180524 122.00 123.25 121.80 122.80 +1.15 10,726 59,848 +740
Dec18 180524 125.65 126.75 125.35 126.35 +1.15 4,640 36,978 -49
Mar19 180524 129.00 130.20 128.75 129.85 +1.20 2,017 15,978 +177
May19 180524 131.45 132.15 131.00 132.05 +1.15 1,167 9,882 +110
Jul19 180524 133.50 134.15 133.00 134.05 +1.10 366 3,190 +7
Total Volume and Open Interest 47,455 265,585 +327
Orange Juice(ICE)
Jul18 180524 168.50 169.25 166.15 168.40 -0.60 598 12,461 +121
Sep18 180524 168.25 169.05 166.75 168.45 -0.60 228 2,306 +142
Nov18 180524 168.05 168.05 168.05 168.05 -0.50 63 1,284 +24
Jan19 180524 167.30 167.30 167.30 167.30 -0.50 13 196 +12
Mar19 180524 166.85 166.85 166.85 166.85 -0.50 0 31 +0
May19 180524 166.90 166.90 166.90 166.90 -0.50 0 8 +0
Total Volume and Open Interest 902 16,286 +299
Sugar #11(ICE)
Jul18 180524 12.35 12.62 12.23 12.38 +0.03 102,059 457,081 -16,437
Oct18 180524 12.71 12.91 12.55 12.70 -0.02 64,071 264,188 +5,341
Mar19 180524 13.56 13.71 13.40 13.55 -0.03 25,741 178,009 +5,164
May19 180524 13.61 13.75 13.48 13.60 -0.03 7,239 48,138 +698
Jul19 180524 13.63 13.77 13.56 13.64 -0.01 3,970 33,501 +383
Oct19 180524 13.75 13.90 13.65 13.77 +0.01 1,318 35,670 +482
Mar20 180524 14.26 14.40 14.15 14.26 unch 497 11,006 +75
May20 180524 14.16 14.30 14.11 14.21 +0.01 23 2,103 +5
Total Volume and Open Interest 204,968 1,032,703 -4,263
London Cocoa(LCE)
Jul18 180524 1881 1885 1860 1865 -17 8,718 80,697 +347
Sep18 180524 1909 1911 1888 1893 -15 7,243 50,266 +1,063
Dec18 180524 1922 1923 1901 1906 -13 4,930 59,371 -710
Mar19 180524 1909 1910 1890 1895 -11 1,870 49,063 +78
May19 180524 1905 1905 1890 1890 -12 300 15,757 +118
Jul19 180524 1892 1901 1888 1888 -11 66 9,421 +36
Sep19 180524 1893 1900 1887 1887 -11 85 5,681 -15
Total Volume and Open Interest 23,219 274,375 +919
London Sugar(LCE)
Aug18 180524 349.80 356.30 348.80 351.40 +2.00 10,061 51,326 -69
Oct18 180524 345.70 350.70 344.30 346.60 +0.80 4,286 22,013 -205
Dec18 180524 351.00 354.50 349.20 351.30 +1.30 1,211 11,778 +132
Mar19 180524 354.70 357.50 352.50 354.70 +0.80 567 6,422 +112
May19 180524 357.00 359.70 354.90 357.00 +0.30 502 3,031 +63
Total Volume and Open Interest 17,104 98,547 +176
Cotton(ICE)
Jul18 180524 87.18 87.85 86.64 87.46 +0.50 22,417 127,075 -1,195
Oct18 180524 85.71 86.49 85.31 86.30 +1.09 1 38 +0
Dec18 180524 84.00 85.74 83.75 85.55 +1.50 14,761 128,977 +2,570
Mar19 180524 83.63 85.26 83.43 85.14 +1.51 3,012 24,141 +180
May19 180524 84.00 85.18 83.75 84.96 +1.12 1,033 4,432 +246
Jul19 180524 84.63 85.25 84.62 84.80 +0.76 453 2,661 +223
Total Volume and Open Interest 42,361 297,140 +2,334
Lumber(CME)
Jul18 180524 589.3 589.3 589.3 589.3 +10.0 113 5,156 -3
Sep18 180524 574.6 574.6 564.8 574.6 +10.0 55 920 +6
Nov18 180524 539.5 539.5 539.5 539.5 +10.0 38 382 +1
Jan19 180524 512.7 532.7 502.7 512.7 +10.0 12 235 +2
Total Volume and Open Interest 233 6,847 +4
Crude Oil(NYM)
Jul18 180524 71.83 72.00 70.52 70.71 -1.13 723,458 540,497 +16,238
Aug18 180524 71.76 71.85 70.40 70.58 -1.13 167,902 231,148 +4,283
Sep18 180524 71.33 71.46 70.03 70.19 -1.13 114,209 260,526 +2,883
Oct18 180524 70.81 70.94 69.58 69.69 -1.13 64,003 169,176 -487
Nov18 180524 70.40 70.40 69.10 69.23 -1.11 37,490 112,083 -4,648
Dec18 180524 69.86 69.93 68.63 68.79 -1.08 79,298 308,844 -4,712
Jan19 180524 69.40 69.40 68.25 68.36 -1.04 9,232 120,807 +761
Feb19 180524 68.78 68.92 67.75 67.85 -1.01 5,599 63,269 +481
Mar19 180524 68.17 68.17 67.22 67.34 -0.96 13,495 77,336 +1,895
Apr19 180524 67.39 67.39 66.68 66.85 -0.92 3,788 38,245 +204
May19 180524 67.01 67.01 66.17 66.38 -0.88 3,005 32,986 -111
Jun19 180524 66.73 66.73 65.68 65.93 -0.84 25,934 149,338 +1,442
Jul19 180524 66.07 66.11 65.35 65.46 -0.81 2,126 31,961 +1,098
Aug19 180524 65.10 66.00 64.40 65.01 -0.77 1,712 27,454 -15
Sep19 180524 64.57 64.60 64.56 64.60 -0.74 3,077 41,924 +587
Oct19 180524 64.22 64.22 64.22 64.22 -0.71 782 25,196 +192
Total Volume and Open Interest 1,292,386 2,638,408 -2,833
e-miNY Crude Oil(NYM)
Jul18 180524 71.850 71.975 70.525 70.700 -1.150 13,323 1,961 -284
Aug18 180524 71.700 71.825 70.450 70.575 -1.125 201 212 -12
Sep18 180524 71.200 71.200 70.075 70.200 -1.125 54 95 +8
Oct18 180524 70.575 70.575 69.700 69.700 -1.125 26 29 +4
Nov18 180524 69.375 69.375 69.000 69.225 -1.125 33 124 +30
Dec18 180524 69.625 69.625 68.775 68.800 -1.075 17 202 +2
Jan19 180524 68.950 68.950 68.275 68.350 -1.050 4 102 -2
Feb19 180524 67.850 67.850 67.850 67.850 -1.000 1 51 +0
Mar19 180524 68.100 68.100 67.225 67.350 -0.950 2 25 -1
Apr19 180524 67.525 67.525 66.850 66.850 -0.925 4 29 +0
Total Volume and Open Interest 13,665 2,894 -255
NY Harbor ULSD(NYM)
Jun18 180524 228.85 229.21 226.32 226.67 -2.29 28,771 51,356 -6,080
Jul18 180524 228.55 228.85 225.93 226.25 -2.34 55,450 140,519 +1,694
Aug18 180524 228.45 228.74 225.85 226.19 -2.32 21,236 61,063 +2,211
Sep18 180524 228.86 229.05 226.17 226.50 -2.29 12,853 40,168 +1,068
Oct18 180524 228.34 229.12 226.34 226.64 -2.30 6,727 31,330 +952
Nov18 180524 228.08 228.45 226.35 226.66 -2.29 4,807 21,123 +718
Dec18 180524 227.41 227.67 226.11 226.42 -2.28 10,175 53,986 +273
Jan19 180524 227.27 227.61 226.12 226.43 -2.25 1,304 13,677 +307
Feb19 180524 226.35 227.16 225.22 226.05 -2.22 532 5,276 +167
Mar19 180524 225.25 226.24 224.87 225.18 -2.16 360 5,087 -82
Apr19 180524 224.61 224.75 223.59 223.91 -2.08 126 3,276 +14
May19 180524 223.27 223.27 223.12 223.22 -1.98 82 1,201 +5
Jun19 180524 223.14 223.53 222.36 222.75 -1.80 1,080 14,783 +297
Jul19 180524 222.43 222.43 222.43 222.43 -1.73 14 677 +12
Total Volume and Open Interest 144,037 453,302 +1,754
RBOB Gasoline(NYM)
Jun18 180524 225.88 226.16 222.97 223.38 -2.63 42,516 62,715 -4,724
Jul18 180524 225.15 225.62 222.41 222.82 -2.65 69,652 168,476 +3,142
Aug18 180524 224.12 224.52 221.39 221.77 -2.62 24,144 59,170 +3,770
Sep18 180524 221.62 222.55 219.52 219.86 -2.67 18,628 57,400 +1,847
Oct18 180524 208.58 208.93 206.50 206.84 -2.77 9,142 43,418 +1,193
Nov18 180524 204.66 204.76 202.89 203.22 -2.73 3,916 29,295 +954
Dec18 180524 202.89 203.08 200.16 200.49 -2.71 6,227 35,474 +395
Jan19 180524 201.91 201.91 199.14 199.50 -2.69 2,281 20,396 -364
Feb19 180524 201.78 201.78 199.18 199.50 -2.71 2,385 5,840 +346
Mar19 180524 201.32 201.53 200.20 200.50 -2.68 1,407 4,891 -61
Total Volume and Open Interest 181,293 501,305 +6,530
e-miNY RBOB Gasoline(NYM)
Jun18 180524 223.38 223.38 223.38 223.38 -2.63 0 1 +0
Jul18 180524 222.82 222.82 222.82 222.82 -2.65      
Aug18 180524 221.77 221.77 221.77 221.77 -2.62      
Sep18 180524 219.86 219.86 219.86 219.86 -2.67      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180524 2.924 2.941 2.904 2.940 +0.026 181,131 64,661 -7,992
Jul18 180524 2.959 2.976 2.942 2.971 +0.016 145,071 293,380 +9,188
Aug18 180524 2.976 2.994 2.961 2.988 +0.015 39,161 90,509 +3,891
Sep18 180524 2.958 2.976 2.944 2.970 +0.014 33,010 159,398 +6,202
Oct18 180524 2.960 2.979 2.947 2.973 +0.013 31,623 146,631 +983
Nov18 180524 2.997 3.017 2.985 3.011 +0.013 18,707 85,875 +511
Dec18 180524 3.095 3.115 3.083 3.110 +0.015 10,627 83,179 +219
Jan19 180524 3.174 3.193 3.162 3.190 +0.016 16,484 106,233 -786
Feb19 180524 3.136 3.151 3.122 3.149 +0.016 7,145 51,714 +1,508
Mar19 180524 3.028 3.040 3.012 3.038 +0.016 12,975 96,596 +422
Apr19 180524 2.662 2.667 2.651 2.663 +0.004 14,013 87,257 -93
May19 180524 2.623 2.626 2.612 2.623 +0.002 1,986 44,978 -420
Jun19 180524 2.650 2.652 2.642 2.650 +0.001 759 19,145 +215
Jul19 180524 2.674 2.683 2.672 2.681 unch 807 18,361 +109
Aug19 180524 2.682 2.691 2.675 2.687 +0.001 540 16,316 -42
Sep19 180524 2.671 2.675 2.665 2.675 +0.004 2,300 18,575 +1,484
Total Volume and Open Interest 521,458 1,493,996 +17,414
Brent Crude Oil(ICE)
Jul18 180524 79.65 79.78 78.57 78.79 -1.01 305,307 295,788 -54,669
Aug18 180524 79.80 79.82 78.64 78.83 -1.01 266,405 489,933 +14,203
Sep18 180524 79.36 79.43 78.29 78.48 -0.97 147,402 327,737 +24,727
Oct18 180524 78.91 78.99 77.88 78.07 -0.94 77,739 172,307 +8,145
Nov18 180524 78.51 78.51 77.53 77.70 -0.91 37,564 164,134 +1,299
Dec18 180524 78.17 78.21 77.15 77.35 -0.88 112,923 337,329 +1,874
Jan19 180524 77.80 77.80 76.76 76.97 -0.86 12,307 76,997 +8
Feb19 180524 77.36 77.36 76.35 76.55 -0.84 7,681 64,386 +229
Mar19 180524 76.68 76.78 75.95 76.14 -0.83 11,353 52,052 +1,433
Apr19 180524 75.75 75.75 75.75 75.75 -0.81 2,610 32,594 -19
May19 180524 75.32 75.32 75.32 75.32 -0.79 1,819 24,247 -333
Jun19 180524 75.56 75.56 74.68 74.87 -0.77 28,950 100,544 +1,653
Jul19 180524 74.49 74.49 74.49 74.49 -0.75 1,617 30,287 +487
Aug19 180524 74.12 74.12 74.12 74.12 -0.72 3,019 24,593 +1,055
Total Volume and Open Interest 1,077,443 2,695,794 +3,508
Gas Oil(ICE)
Jun18 180524 702.25 702.25 695.00 698.75 +1.75 58,564 147,146 -1,090
Jul18 180524 697.00 698.25 691.25 694.50 +1.00 42,239 180,996 +2,227
Aug18 180524 697.75 697.75 689.75 693.00 +0.75 18,986 104,301 +76
Sep18 180524 696.00 696.00 689.00 692.00 +0.50 13,716 75,900 -513
Oct18 180524 695.25 695.25 688.00 691.25 +0.25 10,925 69,613 +1,520
Nov18 180524 692.75 692.75 685.75 688.75 +0.25 5,531 29,444 +868
Dec18 180524 690.25 690.25 683.00 686.00 +0.25 22,525 106,188 +1,151
Jan19 180524 685.75 687.00 681.25 684.25 +0.25 4,087 27,522 -306
Feb19 180524 685.75 685.75 680.75 683.00 +0.25 2,978 23,951 +1,122
Mar19 180524 682.50 684.00 678.50 681.25 +0.25 2,389 19,014 -375
Total Volume and Open Interest 197,769 1,007,066 +6,276
Ethanol(CBOT)
Jun18 180524 1.509 1.510 1.496 1.497 -0.007 252 338 -65
Jul18 180524 1.531 1.536 1.519 1.522 -0.004 268 768 +30
Aug18 180524 1.536 1.551 1.536 1.539 -0.004 26 179 +10
Sep18 180524 1.555 1.555 1.542 1.545 -0.007 3 291 -1
Oct18 180524 1.553 1.553 1.535 1.535 -0.013 0 164 +0
Nov18 180524 1.528 1.528 1.528 1.528 -0.013 0 16 +0
Dec18 180524 1.504 1.505 1.504 1.504 -0.028 36 85 +36
Jan19 180524 1.520 1.520 1.502 1.502 -0.028 40 40 +40
Total Volume and Open Interest 625 1,881 +50
WTI Crude Oil(ICE)
Jul18 180524 71.82 71.82 70.53 70.71 -1.13 70,251 85,901 -5,346
Aug18 180524 71.69 71.69 70.41 70.58 -1.13 75,848 64,137 -672
Sep18 180524 71.30 71.30 70.04 70.19 -1.13 47,906 67,411 +2,884
Oct18 180524 70.67 70.67 69.58 69.69 -1.13 21,064 21,696 -582
Nov18 180524 70.06 70.11 69.13 69.23 -1.11 13,503 18,298 -2,071
Dec18 180524 69.72 69.72 68.63 68.79 -1.08 29,961 130,798 -4,116
Jan19 180524 68.70 68.70 68.26 68.36 -1.04 2,043 14,390 -313
Feb19 180524 68.60 68.60 67.70 67.85 -1.01 1,173 15,533 +120
Mar19 180524 67.65 67.65 67.28 67.34 -0.96 1,148 14,541 +256
Apr19 180524 66.85 66.85 66.85 66.85 -0.92 694 4,163 -3
May19 180524 66.38 66.38 66.38 66.38 -0.88 314 6,516 +210
Jun19 180524 66.26 66.26 65.91 65.93 -0.84 6,081 45,913 +78
Jul19 180524 65.46 65.46 65.46 65.46 -0.81 94 4,277 +0
Aug19 180524 65.01 65.01 65.01 65.01 -0.77 42 5,154 +0
Sep19 180524 64.60 64.60 64.60 64.60 -0.74 152 8,736 +0
Oct19 180524 64.22 64.22 64.22 64.22 -0.71 32 2,812 +0
Total Volume and Open Interest 277,764 634,664 -8,689
US Dollar Index(ICE)
Jun18 180524 93.850 93.910 93.545 93.700 -0.218 20,943 38,473 +1,399
Sep18 180524 93.380 93.450 93.095 93.235 -0.217 463 2,373 +148
Dec18 180524 92.765 92.785 92.685 92.785 -0.217 15 1,030 +8
Total Volume and Open Interest 21,421 42,065 +1,555
Australian Dollar(CME)
Jun18 180524 75.68 75.84 75.43 75.79 +0.18 104,304 147,454 +318
Sep18 180524 75.73 75.88 75.54 75.84 +0.17 303 1,678 +80
Dec18 180524 75.75 75.91 75.75 75.91 +0.16 1 423 +0
Total Volume and Open Interest 105,840 150,320 +427
British Pound(CME)
Jun18 180524 133.65 134.34 133.62 133.97 +0.36 109,937 180,006 -1,215
Sep18 180524 134.27 134.92 134.27 134.57 +0.36 368 4,106 +71
Dec18 180524 135.35 135.35 135.18 135.18 +0.34 1 578 +0
Total Volume and Open Interest 110,937 186,517 -1,176
Canadian Dollar(CME)
Jun18 180524 77.92 77.99 77.44 77.64 -0.28 78,657 121,701 +6,364
Sep18 180524 78.11 78.13 77.59 77.80 -0.27 7,513 10,448 +6,297
Dec18 180524 78.16 78.16 77.76 77.93 -0.28 237 3,663 -37
Mar19 180524 77.94 78.05 77.94 78.05 -0.29 4 90 +0
Total Volume and Open Interest 87,401 136,118 +12,684
Japanese Yen(CME)
Jun18 180524 91.06 91.91 91.00 91.62 +0.63 113,549 171,285 +3,966
Sep18 180524 91.66 92.48 91.65 92.22 +0.63 852 2,851 +87
Dec18 180524 92.51 92.92 92.51 92.87 +0.62 3 652 +0
Total Volume and Open Interest 115,426 175,316 +4,048
Swiss Franc(CME)
Jun18 180524 100.69 101.33 100.68 101.03 +0.44 27,909 103,616 -336
Sep18 180524 101.79 102.14 101.75 101.85 +0.43 358 585 +303
Dec18 180524 102.56 102.88 102.52 102.74 +0.44 2 43 +2
Total Volume and Open Interest 28,269 104,258 -31
EuroFX(CME)
Jun18 180524 117.19 117.68 117.09 117.46 +0.27 291,627 501,717 +1,616
Sep18 180524 118.03 118.52 117.93 118.30 +0.26 2,901 9,853 +207
Dec18 180524 118.98 119.40 118.95 119.19 +0.26 294 3,963 +84
Total Volume and Open Interest 300,477 520,648 +2,057
Mexican Peso(CME)
Jun18 180524 507.25 510.25 503.50 505.25 -2.63 59,796 182,627 +1,637
Jul18 180524 503.00 503.00 503.00 503.00 -2.63      
Total Volume and Open Interest 59,844 184,285 +1,642
Brazilian Real(CME)
Jun18 180524 275.20 276.30 273.45 273.95 -1.60 3,719 41,702 +1,048
Jul18 180524 274.60 275.60 272.80 273.25 -1.55 84 405 +22
Aug18 180524 272.45 272.45 272.45 272.45 -1.75      
Sep18 180524 271.65 271.65 271.65 271.65 -1.90 0 68 +0
Total Volume and Open Interest 3,803 42,228 +1,070
30-Year T-Bonds(CBOT)
Jun18 180524 142~130 143~060 142~010 142~250 +0~180 274,119 817,648 -33,248
Sep18 180524 141~190 142~110 141~060 141~300 +0~180 56,364 91,276 +39,055
Dec18 180524 141~070 141~070 141~070 141~070 +0~180 0 5 +0
Total Volume and Open Interest 330,483 908,929 +5,807
10-Year T-Notes(CBOT)
Jun18 180524 119~130 119~225 119~090 119~160 +0~035 1,541,549 3,446,093 -102,516
Sep18 180524 119~025 119~120 118~300 119~055 +0~035 374,198 628,684 +144,721
Dec18 180524 119~015 119~015 119~015 119~015 +0~035 0 5 +0
Total Volume and Open Interest 1,915,747 4,074,782 +42,205
5-Year T-Notes(CBOT)
Jun18 180524 113~124 113~186 113~102 113~144 +0~026 871,135 3,245,236 -104,630
Sep18 180524 113~030 113~092 113~006 113~046 +0~024 287,631 688,403 +162,539
Dec18 180524 112~172 112~172 112~172 112~172 +0~024 0 3 +0
Total Volume and Open Interest 1,158,766 3,933,642 +57,909
2 Year T-Notes(CBOT)
Jun18 180524 106~010 106~036 106~004 106~016 +0~012 496,464 1,871,785 -133,727
Sep18 180524 105~260 105~290 105~256 105~272 +0~016 249,443 401,239 +138,518
Dec18 180524 105~172 105~172 105~172 105~172 +0~016      
Total Volume and Open Interest 745,907 2,273,024 +4,791
Eurodollars(CME)
Jun18 180524 97.692 97.713 97.690 97.702 +0.010 158,812 1,571,806 -5,799
Sep18 180524 97.545 97.580 97.540 97.565 +0.025 144,397 1,473,976 +4,211
Dec18 180524 97.370 97.415 97.370 97.390 +0.020 126,044 2,003,832 +2,995
Mar19 180524 97.260 97.300 97.255 97.275 +0.025 111,686 1,448,339 -11,850
Jun19 180524 97.155 97.200 97.145 97.170 +0.025 124,619 1,395,861 +1,975
Sep19 180524 97.080 97.125 97.070 97.095 +0.025 125,805 904,615 +13,185
Dec19 180524 97.025 97.065 97.005 97.030 +0.025 138,722 1,882,287 -6,170
Mar20 180524 96.990 97.035 96.970 97.000 +0.025 104,758 979,316 +13,825
Jun20 180524 96.970 97.020 96.955 96.985 +0.025 68,897 964,506 +3,154
Sep20 180524 96.960 97.005 96.940 96.970 +0.020 54,564 695,565 +4,652
Dec20 180524 96.935 96.980 96.920 96.950 +0.020 65,054 701,463 -4,497
Mar21 180524 96.930 96.975 96.910 96.945 +0.020 48,690 402,793 -780
Jun21 180524 96.925 96.975 96.910 96.940 +0.020 28,752 302,281 -3,495
Sep21 180524 96.925 96.965 96.905 96.935 +0.020 38,007 212,892 +2,270
Dec21 180524 96.905 96.950 96.890 96.925 +0.020 30,307 297,845 -8,224
Mar22 180524 96.905 96.945 96.885 96.920 +0.020 23,537 125,511 -3,332
Jun22 180524 96.895 96.940 96.880 96.910 +0.020 15,253 95,476 -268
Sep22 180524 96.890 96.935 96.875 96.905 +0.020 24,139 69,676 -4,821
Total Volume and Open Interest 1,479,635 15,848,771 +1,083
Ultra T-Bond(CBOT)
Jun18 180524 155~18 156~21 155~02 156~07 +1~00 155,778 943,247 -34,005
Sep18 180524 154~28 155~29 154~11 155~16 +1~01 48,062 107,725 +30,138
Dec18 180524 155~16 155~16 155~16 155~16 +1~01      
Total Volume and Open Interest 203,840 1,050,972 -3,867
Ultra 10-Yr T-Note(CBOT)
Jun18 180524 127~085 127~225 127~015 127~135 +0~080 177,859 515,659 -18,612
Sep18 180524 126~150 126~290 126~075 126~200 +0~080 42,368 43,116 +23,137
Dec18 180524 126~200 126~200 126~200 126~200 +0~080      
Total Volume and Open Interest 220,227 558,775 +4,525
30 Day Federal Funds(CBOT)
May18 180524 98.300 98.300 98.300 98.300 unch 3,795 215,229 +258
Jun18 180524 98.180 98.180 98.165 98.175 unch 3,827 154,780 +1,702
Jul18 180524 98.085 98.090 98.075 98.085 unch 11,119 295,437 -3,491
Aug18 180524 98.080 98.090 98.070 98.075 -0.005 10,313 200,338 +211
Sep18 180524 98.060 98.070 98.050 98.055 -0.005 2,325 111,272 +1,754
Oct18 180524 97.900 97.925 97.895 97.910 +0.015 9,765 256,882 +2,059
Total Volume and Open Interest 119,221 2,199,234 +4,634
Japanese Govt Bonds(SGX)
Jun18 180524 150.90 150.92 150.80 150.81 -0.08 718 19,343 -2
Sep18 180524 150.67 150.67 150.59 150.59 -0.08 0 25 +0
Dec18 180524 150.59 150.59 150.59 150.59 -0.08      
Total Volume and Open Interest 718 19,368 -2
Euro-Buxl(EUREX)
Jun18 180524 164.56 166.16 163.78 165.98 +1.40 62,600 291,170 +7,255
Sep18 180524 169.98 171.92 169.30 171.82 +1.64 2,280 28,915 +1,693
Dec18 180524 171.82 171.82 171.82 171.82 +1.64      
Total Volume and Open Interest 64,880 320,085 +8,948
Euro-Bund(EUREX)
Jun18 180524 159.70 160.29 159.31 160.22 +0.46 958,509 2,254,377 +39,697
Sep18 180524 159.50 160.16 159.15 160.09 +0.49 41,580 197,691 +16,641
Dec18 180524 157.72 157.72 157.72 157.72 +0.74 0 36 +30
Total Volume and Open Interest 1,000,089 2,452,104 +56,368
Euro-Bobl(EUREX)
Jun18 180524 131.57 131.75 131.38 131.71 +0.15 505,600 1,833,054 +33,957
Sep18 180524 130.96 131.18 130.81 131.15 +0.15 23,258 127,016 +8,394
Dec18 180524 131.15 131.15 131.15 131.15 +0.15      
Total Volume and Open Interest 528,858 1,960,070 +42,351
Euro-Schatz(EUREX)
Jun18 180524 112.03 112.05 111.99 112.04 +0.02 486,811 2,249,653 +38,692
Sep18 180524 111.90 111.93 111.88 111.92 +0.02 19,557 131,476 +12,380
Dec18 180524 111.92 111.92 111.92 111.92 +0.02      
Total Volume and Open Interest 506,368 2,381,129 +51,072
3-Mth Euribor(EUREX)
Jun18 180524 100.320 100.320 100.315 100.315 unch 0 6,209 +0
Sep18 180524 100.290 100.300 100.290 100.300 +0.005 0 4,076 -1
Dec18 180524 100.285 100.285 100.285 100.285 unch 0 13,378 +7
Total Volume and Open Interest 400 36,938 +106
Long Gilt(LIFFE)
Jun18 180524 122~08 122~24 122~00 122~21 +0~12 210,663 793,232 +5,709
Sep18 180524 121~11 121~25 121~01 121~22 +0~11 12,263 48,361 +5,545
Total Volume and Open Interest 222,926 841,593 +11,254
3-Mth Short Sterling(LIFFE)
Jun18 180524 99.36 99.37 99.36 99.36 +0.00 71,895 551,573 -10,525
Sep18 180524 99.26 99.27 99.24 99.26 +0.01 72,989 432,422 +6,704
Dec18 180524 99.16 99.18 99.13 99.16 +0.01 85,266 548,619 +15,693
Mar19 180524 99.08 99.10 99.04 99.08 +0.01 55,818 355,783 -1,586
Jun19 180524 98.99 99.01 98.95 99.00 +0.02 54,600 359,398 +6,621
Sep19 180524 98.91 98.93 98.87 98.92 +0.02 45,396 210,106 +6,087
Total Volume and Open Interest 639,052 3,670,008 +22,619
3-Mth Euribor(LIFFE)
Jun18 180524 100.315 100.320 100.310 100.315 unch 28,365 593,860 +2,586
Sep18 180524 100.295 100.300 100.295 100.300 +0.005 77,595 533,358 +12,711
Dec18 180524 100.280 100.290 100.280 100.290 +0.005 38,265 557,982 +4,089
Total Volume and Open Interest 776,383 5,300,854 +44,949
3-Mth Aus T-Bills(SFE)
Jun18 180524 98.07 98.08 98.06 98.07 unch 7,492 106,832 -3,320
Sep18 180524 98.08 98.09 98.06 98.08 unch 24,585 246,747 -7,164
Dec18 180524 98.02 98.03 98.01 98.02 unch 6,934 203,921 -2,828
Mar19 180524 97.94 97.96 97.93 97.95 +0.01 9,618 165,658 +1,352
Jun19 180524 97.85 97.88 97.85 97.86 +0.01 4,483 110,452 +513
Sep19 180524 97.77 97.80 97.76 97.78 +0.02 5,168 101,160 +618
Dec19 180524 97.69 97.72 97.69 97.70 +0.01 2,243 74,800 +1,064
Mar20 180524 97.61 97.65 97.61 97.63 +0.02 2,087 45,782 -179
Jun20 180524 97.57 97.58 97.55 97.56 +0.02 34 4,868 +10
Sep20 180524 97.50 97.50 97.50 97.50 +0.02 122 3,482 -27
Total Volume and Open Interest 62,908 1,066,074 -9,861
10-Year Aus T-Bonds(SFE)
Jun18 180524 97.16 97.21 97.16 97.19 +0.04 116,254 1,114,829 -1,146
Sep18 180524 97.17 97.17 97.17 97.17 +0.04 2 1,429 -37
Total Volume and Open Interest 116,256 1,116,258 -1,183
3-Year Aus T-Bonds(SFE)
Jun18 180524 97.77 97.80 97.77 97.79 +0.02 98,391 1,103,022 +6,285
Sep18 180524 97.78 97.78 97.78 97.78 +0.02 2 1 +1
Total Volume and Open Interest 98,393 1,103,023 +6,286
Gold(CMX)
Jun18 180524 1293.3 1306.4 1292.2 1304.4 +14.8 291,716 174,208 -16,080
Aug18 180524 1298.0 1311.8 1297.4 1309.8 +15.0 47,663 232,559 +10,714
Oct18 180524 1305.1 1317.8 1305.0 1316.1 +15.0 2,126 10,850 +778
Dec18 180524 1311.6 1324.5 1310.9 1322.6 +15.0 5,186 68,072 +1,083
Feb19 180524 1319.0 1330.9 1319.0 1329.0 +15.0 138 4,017 -19
Apr19 180524 1327.5 1336.4 1327.5 1335.4 +15.0 15 3,415 +2
Jun19 180524 1342.1 1342.1 1342.1 1342.1 +14.9 30 3,509 +25
Aug19 180524 1349.0 1349.0 1348.0 1348.8 +14.9 1 419 -1
Oct19 180524 1355.6 1355.6 1355.6 1355.6 +14.9 2 33 +2
Dec19 180524 1362.4 1362.4 1362.4 1362.4 +15.0 6 3,951 +3
Feb20 180524 1369.2 1369.2 1369.2 1369.2 +15.0 0 1 +0
Total Volume and Open Interest 347,253 502,942 -3,537
Silver(CMX)
May18 180524 1662.1 1662.1 1662.1 1662.1 +28.3 72 216 +44
Jul18 180524 1647.5 1671.5 1642.0 1668.7 +28.2 73,530 135,834 -990
Sep18 180524 1655.5 1679.5 1651.5 1677.2 +28.2 3,176 28,464 +67
Dec18 180524 1672.5 1693.0 1672.5 1690.3 +28.1 2,939 29,114 -786
Mar19 180524 1690.5 1705.0 1690.0 1703.6 +28.1 56 1,970 +14
May19 180524 1712.6 1712.6 1712.6 1712.6 +28.1 0 130 +0
Jul19 180524 1721.7 1721.7 1721.7 1721.7 +28.1 0 582 +0
Total Volume and Open Interest 79,934 198,248 -1,648
Platinum(NYMEX)
Jul18 180524 903.3 914.7 903.3 912.6 +11.8 21,720 72,164 -3,023
Oct18 180524 909.7 919.0 909.7 917.4 +11.7 1,145 8,078 +689
Jan19 180524 922.6 924.5 921.8 923.5 +11.9 8 125 -1
Apr19 180524 929.9 929.9 929.9 929.9 +11.9 2 7 +1
Total Volume and Open Interest 22,875 80,393 -2,334
Palladium(NYMEX)
Jun18 180524 974.20 978.50 963.60 967.50 -3.60 5,022 10,172 -1,465
Sep18 180524 971.40 975.60 961.30 966.10 -2.20 2,076 12,705 +1,216
Dec18 180524 965.70 965.70 960.00 960.00 -4.30 0 301 +0
Total Volume and Open Interest 7,098 23,186 -249
Copper(CMX)
May18 180524 305.75 309.00 305.75 308.55 +2.50 513 570 -120
Jul18 180524 306.90 310.25 306.60 309.60 +2.55 112,346 134,536 +1,706
Sep18 180524 309.15 312.35 308.80 311.75 +2.55 12,113 49,938 +1,053
Dec18 180524 311.85 314.85 311.60 314.40 +2.55 4,265 35,025 +95
Mar19 180524 314.10 317.25 314.10 316.65 +2.55 2,557 15,282 +417
Total Volume and Open Interest 135,753 260,111 +4,327
E-mini DJIA Index(CBOT)
Jun18 180524 24849 24868 24584 24803 -56 143,053 99,806 -24
Sep18 180524 24880 24886 24612 24826 -57 239 2,690 +84
Dec18 180524 24765 24844 24650 24839 -56 8 393 +1
Mar19 180524 24862 24862 24748 24862 -52 0 11 +0
Total Volume and Open Interest 143,300 102,900 +61
S & P 500(CME)
Jun18 180524 2728.70 2732.90 2706.00 2727.60 -3.10 2,307 88,048 +1,012
Sep18 180524 2732.50 2732.60 2715.00 2732.00 -3.60 0 17,462 -6
Dec18 180524 2735.80 2735.80 2718.90 2735.80 -3.70 0 300 +0
Mar19 180524 2742.00 2742.00 2724.10 2742.00 -2.70      
Total Volume and Open Interest 2,307 105,810 +1,006
S & P 500 E-Mini(CME)
Jun18 180524 2729.75 2733.25 2705.75 2727.50 -3.25 891,511 2,949,209 -3,266
Sep18 180524 2734.50 2738.75 2710.25 2732.00 -3.50 13,362 128,302 +7,236
Dec18 180524 2738.00 2741.75 2714.50 2735.75 -3.75 766 43,166 +313
Mar19 180524 2732.50 2742.00 2722.00 2742.00 -2.75 204 7,723 +97
Total Volume and Open Interest 905,843 3,128,400 +4,380
NASDAQ 100 E-Mini(CME)
Jun18 180524 6956.75 6975.00 6885.25 6957.25 +0.25 269,992 231,987 +265
Sep18 180524 6981.50 6998.25 6910.50 6982.25 +0.25 2,926 12,945 +2,088
Dec18 180524 7003.00 7018.50 6951.50 7007.25 +0.25 3 149 -1
Total Volume and Open Interest 272,921 245,088 +2,352
S&P Midcap 400(CME) e-Mini
Jun18 180524 1951.10 1954.50 1935.50 1952.00 +0.90 10,581 79,663 -35
Sep18 180524 1956.70 1958.40 1941.60 1956.70 +0.90 4 4 +0
Dec18 180524 1960.10 1960.10 1960.10 1960.10 +0.70      
Total Volume and Open Interest 10,585 79,667 -35
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180524 13.95 14.72 13.80 13.83 -0.05 65,229 192,703 -1,830
Jul18 180524 14.70 15.27 14.60 14.60 -0.13 42,697 88,082 +6,232
Aug18 180524 15.20 15.65 15.10 15.13 -0.05 13,178 34,206 +73
Total Volume and Open Interest 137,207 406,652 +5,966
S & P 600(CME)
Jun18 180524 1005.30 1005.30 1005.30 1005.30 +0.50      
Sep18 180524 1006.00 1006.00 1006.00 1006.00 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180524 1628.40 1632.30 1614.90 1630.10 +0.50 2,420 10,714 -249
Total Volume and Open Interest 2,420 10,714 -249
Nikkei 225(CME)
Jun18 180524 22610 22640 22075 22320 -300 5,239 45,396 +378
Sep18 180524 22650 22655 22085 22320 -300 3 164 +0
Total Volume and Open Interest 5,242 45,560 +378
Nikkei 225(SGX)
Jun18 180524 22695 22695 22360 22425 -275 43,545 156,216 +593
Sep18 180524 22485 22605 22385 22390 -270 1,165 3,892 +711
Dec18 180524 22240 22240 22240 22240 -275 0 3,462 +0
Total Volume and Open Interest 44,710 172,397 +1,304
Nikkei 225 Mini(JPX)
Jun18 180524 22625 22640 22360 22410 -310 333,684 419,109 -1,549
Sep18 180524 22570 22590 22310 22370 -300 12,489 17,158 +2,258
Dec18 180524 22420 22430 22155 22200 -300 382 3,061 +82
Total Volume and Open Interest 353,253 455,161 +3,856
Nikkei 225(JPX)
Jun18 180524 22620 22640 22360 22410 -310 29,787 314,575 -752
Sep18 180524 22580 22590 22310 22370 -300 4,737 18,204 +3,959
Dec18 180524 22500 22500 22190 22200 -300 5 49,201 +104
Total Volume and Open Interest 34,537 442,627 +3,314
Nikkei 225(CME) Yen
Jun18 180524 22605 22635 22075 22315 -305 17,330 65,480 +1,860
Sep18 180524 22595 22595 22025 22265 -300 3 150 +1
Dec18 180524 22080 22080 22080 22080 -300      
Total Volume and Open Interest 17,333 65,630 +1,861
Nikkei 225(CME) e-Mini Yen
Jun18 180524 22200 22320 22090 22320 -300 0 29 +0
Sep18 180524 22270 22270 22270 22270 -300      
Dec18 180524 22080 22080 22080 22080 -300      
Total Volume and Open Interest 0 29 +0
CAC 40(EURONEXT)
Jun18 180524 5522.5 5547.5 5470.0 5497.0 -17.5 59,354 339,363 +4,069
Jul18 180524 5508.5 5537.0 5466.5 5489.0 -17.5 98 130 +62
Aug18 180524 5488.0 5488.0 5488.0 5488.0 -17.0      
Sep18 180524 5516.5 5527.5 5486.0 5486.0 -16.5 18 3,057 +18
Total Volume and Open Interest 59,470 369,562 +4,149
Hang Seng Index(HKFE)
May18 180524 30551 30768 30485 30699 +154 185,737 115,823 +305
Jun18 180524 30428 30648 30375 30589 +164 1,878 16,590 +422
Total Volume and Open Interest 187,748 140,493 +706
DAX(EUREX)
Jun18 180524 12966.5 13007.5 12797.0 12844.5 -129.5 86,485 143,864 +143,864
Sep18 180524 12961.0 12984.0 12787.0 12827.5 -129.5 656 4,143 +4,143
Dec18 180524 12965.0 12965.0 12812.5 12812.5 -130.5 249 505 +505
Total Volume and Open Interest 87,390 148,512 +148,512
Mini-DAX(EUREX)
Jun18 180524 12968.0 13007.0 12797.0 12844.5 -129.5 27,090 17,672 +17,672
Sep18 180524 12934.0 12978.0 12790.0 12827.5 -129.5 38 821 +821
Dec18 180524 12928.0 12942.0 12782.0 12812.5 -130.5 13 30 +30
Total Volume and Open Interest 27,141 18,523 +18,523
DJ EuroSTOXX 50(EUREX)
Jun18 180524 3520 3540 3484 3501 -19 472,331 3,598,880 -66,725
Sep18 180524 3506 3526 3474 3490 -19 7,306 271,121 +7
Dec18 180524 3487 3510 3460 3473 -19 5 53,559 +24,796
Total Volume and Open Interest 479,642 3,931,560 -38,922
Swiss Market Index(EUREX)
Jun18 180524 8781 8833 8723 8757 -21 37,045 250,191 +4,505
Sep18 180524 8761 8797 8712 8726 -21 38 1,144 +530
Dec18 180524 8692 8709 8692 8709 -21 0 171 +2
Total Volume and Open Interest 37,083 251,506 +5,037
FT-SE 100(EURONEXT)
Jun18 180524 7783.00 7796.00 7694.00 7721.00 -47.50 140,201 621,979 +3,790
Sep18 180524 7692.00 7712.50 7647.50 7651.50 -47.50 5,774 13,918 +5,506
Dec18 180524 7611.00 7611.00 7611.00 7611.00 -48.00 29 1,403 +25
Total Volume and Open Interest 146,004 637,300 +9,321
SPI 200(SFE)
Jun18 180524 6037.0 6046.0 6001.0 6043.0 +7.0 39,402 328,527 +557
Sep18 180524 5972.0 5982.0 5951.0 5982.0 +6.0 28 2,900 +20
Dec18 180524 5965.0 5975.0 5965.0 5975.0 +7.0 0 3,182 +0
Total Volume and Open Interest 39,430 336,664 +577
FTSE MIB(ISE)
Jun18 180524 22965.00 23140.00 22610.00 22748.00 -168.00 39,922 75,952 -2,512
Sep18 180524 22840.00 22965.00 22485.00 22621.00 -163.00 82 263 +40
Dec18 180524 22516.00 22516.00 22516.00 22516.00 -131.00 0 7 +0
Total Volume and Open Interest 40,004 76,222 -2,472
KOSPI 200(KFE)
Jun18 180524 317.45 319.55 316.55 317.70 -0.60 162,775 232,262 -859
Sep18 180524 317.65 320.25 316.90 317.90 -0.65 876 18,392 +180
Dec18 180524 319.05 320.00 317.55 318.05 -1.00 11 40,688 +1
Total Volume and Open Interest 163,674 319,563 -680
GSCI(CME)
Jun18 180524 492.80 494.20 491.25 491.50 -2.90 103 15,473 +66
Jul18 180524 490.75 490.75 490.75 490.75 -2.90      
Aug18 180524 490.25 490.25 490.25 490.25 -2.90      
Total Volume and Open Interest 103 15,473 +66
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!