Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri May 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180525 1036.75 1044.00 1035.50 1041.50 +5.75 90,467 398,355 -765
Aug18 180525 1039.75 1048.00 1039.50 1046.00 +6.25 11,419 59,274 +267
Sep18 180525 1042.50 1051.00 1042.50 1049.00 +6.25 9,121 21,947 +158
Nov18 180525 1048.00 1055.75 1047.00 1053.50 +6.00 46,256 253,609 +5,735
Jan19 180525 1051.00 1058.50 1050.25 1056.25 +5.50 4,384 53,089 +178
Mar19 180525 1034.25 1042.00 1034.00 1039.25 +4.75 5,782 69,420 +972
May19 180525 1031.25 1038.00 1031.25 1035.25 +4.50 2,449 21,884 +154
Jul19 180525 1034.25 1041.50 1033.50 1038.75 +3.25 734 16,750 -91
Aug19 180525 1029.00 1031.00 1026.50 1031.00 +2.25 0 172 +0
Sep19 180525 1012.75 1012.75 1012.75 1012.75 +2.25 0 60 +0
Nov19 180525 997.75 1002.50 997.50 1001.25 +3.00 500 9,269 +21
Jan20 180525 1006.00 1006.00 1006.00 1006.00 +3.00 0 85 +0
Mar20 180525 1004.75 1004.75 1004.75 1004.75 +3.00 0 24 +0
May20 180525 1006.00 1006.00 1006.00 1006.00 +3.00 0 13 +0
Total Volume and Open Interest 171,113 904,101 +6,630
Soybean Meal(CBOT)
Jul18 180525 377.90 381.60 377.00 380.30 +3.00 49,676 217,954 -1,558
Aug18 180525 377.80 381.70 377.10 380.80 +3.20 15,440 55,332 +2,263
Sep18 180525 377.50 381.00 376.60 380.30 +3.00 10,702 41,345 +1,789
Oct18 180525 376.80 379.60 375.90 379.10 +2.70 6,775 32,543 -80
Dec18 180525 376.10 379.10 375.50 378.60 +2.70 27,145 104,054 -330
Jan19 180525 373.30 375.80 372.60 374.80 +1.80 3,418 22,696 -2
Mar19 180525 359.60 363.20 358.70 361.50 +1.60 2,393 21,393 +224
May19 180525 353.40 357.20 352.40 355.00 +1.30 1,990 11,808 +579
Jul19 180525 353.30 356.50 352.80 354.70 +1.20 1,107 7,622 +347
Aug19 180525 351.90 352.80 351.90 352.00 +1.10 9 778 +0
Total Volume and Open Interest 118,955 523,230 +3,394
Soybean Oil(CBOT)
Jul18 180525 31.68 31.73 31.25 31.34 -0.37 59,018 242,216 -5,051
Aug18 180525 31.82 31.84 31.36 31.45 -0.37 12,843 46,706 +1,150
Sep18 180525 31.94 31.98 31.51 31.61 -0.37 7,917 30,469 +1,268
Oct18 180525 32.11 32.13 31.67 31.76 -0.36 960 24,221 +100
Dec18 180525 32.46 32.52 32.03 32.13 -0.37 16,349 111,058 +1,775
Jan19 180525 32.72 32.75 32.29 32.38 -0.37 1,334 21,627 +69
Mar19 180525 33.04 33.05 32.62 32.70 -0.37 1,281 21,216 +198
May19 180525 33.28 33.28 32.91 33.00 -0.36 808 8,995 +169
Jul19 180525 33.58 33.58 33.20 33.30 -0.33 194 3,693 +55
Aug19 180525 33.43 33.49 33.34 33.41 -0.33 41 666 +2
Total Volume and Open Interest 100,792 515,300 -244
Canola(WCE)
Jul18 180525 539.1 539.9 537.2 538.1 -0.9 6,316 101,926 -497
Nov18 180525 526.0 526.0 524.2 525.3 -0.7 6,782 89,254 +1,861
Jan19 180525 529.6 530.0 528.2 529.4 -0.2 205 10,631 +78
Mar19 180525 531.1 532.3 529.9 531.2 +0.1 39 1,938 +14
May19 180525 530.5 532.0 530.5 531.8 unch 66 239 +40
Total Volume and Open Interest 13,432 204,202 +1,512
Corn(CBOT)
Jul18 180525 404.00 406.75 403.25 406.00 +1.75 163,375 789,532 -7,614
Sep18 180525 413.00 415.50 412.00 415.00 +2.00 41,096 305,444 +5,360
Dec18 180525 422.00 425.50 421.25 425.00 +2.50 79,328 518,832 +4,403
Mar19 180525 430.25 433.75 429.75 433.50 +2.75 32,137 137,104 +17,661
May19 180525 435.00 438.25 434.50 437.75 +2.50 1,868 27,809 +436
Jul19 180525 438.00 442.25 438.00 442.00 +2.75 5,271 57,328 +737
Sep19 180525 416.75 419.75 416.75 419.50 +3.00 370 17,883 +46
Dec19 180525 419.00 422.75 419.00 422.75 +2.75 4,105 47,750 -526
Mar20 180525 431.25 431.25 431.25 431.25 +2.50 20 1,754 +0
May20 180525 435.00 435.00 435.00 435.00 +2.25 2 73 +2
Total Volume and Open Interest 327,611 1,905,156 +20,535
Wheat(CBOT)
Jul18 180525 530.00 544.75 528.25 543.00 +12.75 91,158 241,387 -771
Sep18 180525 546.75 561.75 545.00 559.75 +12.75 37,268 100,338 +6,244
Dec18 180525 565.25 580.00 564.75 578.50 +12.00 25,579 98,833 +1,812
Mar19 180525 581.25 595.75 581.00 594.50 +11.25 5,069 35,669 +478
May19 180525 589.50 603.50 589.50 602.25 +10.50 1,522 6,739 -23
Jul19 180525 591.75 604.25 591.75 603.25 +9.75 3,956 16,539 +1,460
Total Volume and Open Interest 165,944 508,219 +9,666
Wheat(KCBT)
Jul18 180525 549.50 565.00 547.25 564.00 +15.00 35,086 131,995 +192
Sep18 180525 567.50 583.50 566.75 582.50 +15.00 14,292 54,694 +3,498
Dec18 180525 591.75 607.25 590.50 606.25 +14.50 7,405 57,040 +1,845
Mar19 180525 608.50 622.25 606.75 621.75 +14.00 2,572 20,550 -276
May19 180525 613.50 628.75 613.50 628.25 +13.75 1,527 2,329 +1
Jul19 180525 615.75 630.50 615.75 630.25 +13.25 1,945 6,044 +485
Sep19 180525 622.00 635.00 621.75 634.75 +12.25 607 495 +61
Total Volume and Open Interest 63,882 274,561 +6,020
Wheat(MGE)
Jul18 180525 634.00 646.50 633.00 644.25 +9.50 6,495 32,435 +611
Sep18 180525 639.25 650.00 638.75 648.75 +9.00 3,721 12,888 +172
Dec18 180525 646.50 656.25 646.00 655.00 +9.00 2,404 9,664 +607
Mar19 180525 654.00 663.25 654.00 662.50 +8.00 345 2,471 +23
May19 180525 667.50 668.25 667.50 668.25 +8.00 93 258 -15
Jul19 180525 670.00 673.75 670.00 673.75 +7.00 15 194 -5
Total Volume and Open Interest 13,080 58,114 +1,400
Oats(CBOT)
Jul18 180525 246.75 253.75 241.25 248.75 +4.75 529 3,876 -91
Sep18 180525 249.00 252.00 247.75 252.00 +4.00 22 205 -7
Dec18 180525 254.00 257.75 252.75 257.75 +3.75 73 1,047 +11
Mar19 180525 261.75 261.75 261.75 261.75 +3.50 0 33 +0
Total Volume and Open Interest 624 5,161 -87
Rough Rice(CBOT)
Jul18 180525 11.51 11.61 11.26 11.56 +0.00 1,192 5,626 +363
Sep18 180525 11.35 11.50 11.18 11.44 +0.10 183 2,718 +1
Nov18 180525 11.53 11.69 11.41 11.65 +0.09 33 185 +20
Jan19 180525 11.80 11.80 11.80 11.80 +0.09 0 3 +0
Total Volume and Open Interest 1,408 8,532 +384
Live Cattle(CME)
Jun18 180525 104.400 104.950 103.730 104.650 +0.250 13,406 51,246 -2,771
Aug18 180525 102.000 102.750 101.200 102.300 +0.515 28,665 163,947 +1,422
Oct18 180525 105.385 106.230 104.750 105.830 +0.580 12,697 68,085 +1,056
Dec18 180525 110.930 111.680 110.230 111.330 +0.500 7,101 46,255 +518
Feb19 180525 114.035 114.885 113.430 114.580 +0.600 2,275 17,048 -220
Apr19 180525 114.700 115.650 114.230 115.350 +0.650 1,040 6,165 +117
Total Volume and Open Interest 65,413 359,335 +175
Feeder Cattle(CME)
Aug18 180525 143.485 145.580 142.685 144.935 +1.635 7,087 26,551 -296
Sep18 180525 143.000 145.080 142.535 144.450 +1.350 1,734 5,258 +42
Oct18 180525 143.200 144.785 142.550 144.330 +1.130 998 5,939 +23
Nov18 180525 143.850 145.300 143.130 144.935 +1.200 671 4,208 +59
Jan19 180525 140.900 142.185 140.250 141.830 +1.095 239 2,693 +61
Mar19 180525 138.580 140.050 138.150 140.000 +1.420 18 393 +2
Apr19 180525 139.235 139.235 139.235 139.235 +1.135 0 1 +0
Total Volume and Open Interest 11,596 47,201 -322
Lean Hogs(CME)
Jun18 180525 74.680 74.850 74.080 74.200 -0.630 17,296 31,317 -5,484
Jul18 180525 76.750 78.080 76.430 77.550 +0.765 20,453 73,705 +401
Aug18 180525 75.250 76.385 75.035 76.080 +0.730 15,369 46,541 +3,376
Oct18 180525 62.050 63.285 62.000 62.830 +0.580 9,004 53,894 +1,477
Dec18 180525 57.950 58.850 57.800 58.485 +0.385 5,290 25,292 +1,047
Feb19 180525 62.900 63.630 62.750 63.300 +0.250 1,972 8,558 +473
Apr19 180525 66.830 67.700 66.830 67.385 +0.160 522 3,282 -4
May19 180525 72.000 72.150 72.000 72.000 +0.200 5 62 +2
Total Volume and Open Interest 69,976 243,184 +1,316
Class III Milk(CME)
May18 180525 15.18 15.18 15.17 15.17 -0.02 212 3,747 -7
Jun18 180525 15.76 15.79 15.65 15.67 -0.09 339 3,797 -27
Jul18 180525 16.45 16.45 16.32 16.35 -0.07 166 3,318 +44
Aug18 180525 16.79 16.79 16.70 16.75 -0.04 50 2,369 +10
Sep18 180525 16.93 16.93 16.87 16.92 -0.03 55 2,634 +21
Oct18 180525 16.85 16.85 16.79 16.83 -0.07 24 2,323 +4
Nov18 180525 16.67 16.67 16.61 16.64 -0.02 44 2,170 +2
Dec18 180525 16.52 16.55 16.49 16.55 -0.04 39 1,946 +10
Jan19 180525 16.25 16.25 16.23 16.24 -0.08 12 442 +2
Feb19 180525 16.18 16.18 16.17 16.18 -0.08 13 335 +2
Mar19 180525 16.14 16.15 16.10 16.10 -0.10 17 191 +11
Apr19 180525 16.09 16.15 16.09 16.09 -0.06 16 194 +14
May19 180525 16.24 16.24 16.20 16.23 unch 14 88 +6
Total Volume and Open Interest 1,071 23,979 +144
Cocoa(ICE)
Jul18 180525 2604 2631 2553 2556 -47 20,797 112,665 -3,376
Sep18 180525 2647 2674 2604 2607 -40 12,630 65,521 +3,190
Dec18 180525 2666 2689 2625 2629 -35 4,995 55,648 +305
Mar19 180525 2660 2678 2620 2625 -33 2,210 39,151 +104
May19 180525 2653 2668 2613 2618 -33 490 12,364 +119
Jul19 180525 2652 2669 2615 2617 -33 158 4,887 +37
Sep19 180525 2670 2670 2617 2619 -34 39 3,908 -2
Total Volume and Open Interest 41,582 301,638 +411
Coffee "C"(ICE)
Jul18 180525 120.60 120.70 119.10 120.40 -0.15 20,124 133,275 +345
Sep18 180525 122.80 122.95 121.35 122.65 -0.15 6,855 61,570 +1,722
Dec18 180525 126.20 126.40 125.00 126.20 -0.15 3,284 37,358 +380
Mar19 180525 129.75 129.90 128.45 129.65 -0.20 2,372 16,004 +26
May19 180525 132.00 132.05 131.05 131.85 -0.20 827 9,863 -19
Jul19 180525 133.90 133.90 133.15 133.80 -0.25 215 3,190 +0
Total Volume and Open Interest 34,184 268,142 +2,557
Orange Juice(ICE)
Jul18 180525 168.10 169.60 166.90 169.30 +0.90 446 12,473 +12
Sep18 180525 167.15 169.45 167.15 169.15 +0.70 106 2,392 +86
Nov18 180525 168.80 169.20 168.55 168.70 +0.65 11 1,291 +7
Jan19 180525 167.30 167.30 167.00 167.00 -0.30 16 211 +15
Mar19 180525 166.55 166.55 166.55 166.55 -0.30 0 31 +0
May19 180525 166.60 166.60 166.60 166.60 -0.30 0 8 +0
Total Volume and Open Interest 579 16,406 +120
Sugar #11(ICE)
Jul18 180525 12.22 12.48 12.16 12.46 +0.08 92,180 448,673 -8,408
Oct18 180525 12.56 12.78 12.49 12.76 +0.06 55,665 265,224 +1,036
Mar19 180525 13.41 13.62 13.34 13.60 +0.05 22,057 181,558 +3,549
May19 180525 13.49 13.68 13.40 13.67 +0.07 3,884 48,201 +63
Jul19 180525 13.47 13.72 13.43 13.70 +0.06 1,666 33,604 +103
Oct19 180525 13.61 13.85 13.56 13.83 +0.06 871 35,960 +290
Mar20 180525 14.11 14.31 14.11 14.30 +0.04 300 11,177 +171
May20 180525 14.07 14.25 14.07 14.24 +0.03 39 2,109 +6
Total Volume and Open Interest 176,662 1,029,513 -3,190
London Cocoa(LCE)
Jul18 180525 1868 1884 1842 1844 -21 7,846 78,949 -1,748
Sep18 180525 1895 1913 1881 1882 -11 7,350 48,508 -1,758
Dec18 180525 1907 1924 1897 1899 -7 2,802 60,149 +778
Mar19 180525 1898 1912 1885 1887 -8 1,508 48,384 -679
May19 180525 1894 1905 1881 1882 -8 315 15,913 +156
Jul19 180525 1898 1900 1880 1880 -8 84 9,446 +25
Sep19 180525 1900 1900 1879 1879 -8 256 5,816 +135
Total Volume and Open Interest 20,391 271,414 -2,961
London Sugar(LCE)
Aug18 180525 351.30 353.00 347.20 351.40 unch 9,431 50,895 -431
Oct18 180525 346.60 348.00 342.40 347.20 +0.60 5,478 21,361 -652
Dec18 180525 351.20 352.80 347.30 352.40 +1.10 1,505 11,957 +179
Mar19 180525 355.70 356.80 351.00 356.40 +1.70 591 6,565 +143
May19 180525 357.20 359.30 353.60 358.70 +1.70 210 3,065 +34
Total Volume and Open Interest 17,439 97,871 -676
Cotton(ICE)
Jul18 180525 87.69 89.69 87.15 89.21 +1.75 19,700 124,320 -2,755
Oct18 180525 86.05 87.73 86.05 87.52 +1.22 3 40 +2
Dec18 180525 85.40 86.85 85.35 86.65 +1.10 12,183 133,114 +4,137
Mar19 180525 85.15 86.34 84.92 86.24 +1.10 2,664 23,995 -146
May19 180525 84.90 86.15 84.86 86.07 +1.11 967 4,617 +185
Jul19 180525 84.78 85.98 84.75 85.97 +1.17 120 2,680 +19
Total Volume and Open Interest 35,966 298,647 +1,507
Lumber(CME)
Jul18 180525 599.3 599.3 599.3 599.3 +10.0 1,677 5,093 -63
Sep18 180525 584.6 584.6 584.6 584.6 +10.0 461 932 +12
Nov18 180525 549.5 549.5 549.5 549.5 +10.0 133 397 +15
Jan19 180525 522.7 522.7 522.7 522.7 +10.0 40 237 +2
Total Volume and Open Interest 2,341 6,813 -34
Crude Oil(NYM)
Jul18 180525 70.65 70.80 67.42 67.88 -2.83 702,791 532,927 -7,570
Aug18 180525 70.53 70.67 67.33 67.78 -2.80 143,169 234,289 +3,141
Sep18 180525 70.14 70.26 67.02 67.45 -2.74 86,294 256,861 -3,665
Oct18 180525 69.72 69.72 66.65 67.06 -2.63 55,283 176,625 +7,449
Nov18 180525 69.26 69.26 66.32 66.72 -2.51 33,651 114,849 +2,766
Dec18 180525 68.71 68.79 65.95 66.36 -2.43 89,216 305,478 -3,366
Jan19 180525 68.28 68.28 65.62 66.01 -2.35 11,125 120,541 -266
Feb19 180525 67.67 67.67 65.21 65.58 -2.27 7,001 63,259 -10
Mar19 180525 67.34 67.34 64.77 65.11 -2.23 13,944 76,655 -681
Apr19 180525 66.84 66.84 64.32 64.66 -2.19 5,036 38,292 +47
May19 180525 66.25 66.29 63.92 64.23 -2.15 3,176 32,990 +4
Jun19 180525 65.93 65.93 63.48 63.82 -2.11 28,303 148,294 -1,044
Jul19 180525 65.27 65.27 63.37 63.39 -2.07 1,249 32,169 +208
Aug19 180525 62.97 62.97 62.97 62.97 -2.04 772 27,509 +55
Sep19 180525 63.21 63.25 62.54 62.59 -2.01 6,477 44,516 +2,592
Oct19 180525 62.30 62.30 62.24 62.24 -1.98 1,476 25,737 +541
Total Volume and Open Interest 1,252,046 2,641,141 +2,733
e-miNY Crude Oil(NYM)
Jul18 180525 70.675 70.800 67.425 67.875 -2.825 12,404 2,247 +286
Aug18 180525 70.650 70.675 67.350 67.775 -2.800 242 230 +18
Sep18 180525 70.025 70.025 67.125 67.450 -2.750 51 106 +11
Oct18 180525 69.600 69.600 66.725 67.050 -2.650 14 29 +0
Nov18 180525 68.800 68.800 66.425 66.725 -2.500 15 117 -7
Dec18 180525 68.750 68.750 65.950 66.350 -2.450 21 201 -1
Jan19 180525 68.175 68.175 66.000 66.000 -2.350 7 101 -1
Feb19 180525 65.575 65.575 65.575 65.575 -2.275 3 52 +1
Mar19 180525 67.150 67.150 64.775 65.100 -2.250 8 27 +2
Apr19 180525 64.650 64.650 64.650 64.650 -2.200 4 29 +0
Total Volume and Open Interest 12,782 3,209 +315
NY Harbor ULSD(NYM)
Jun18 180525 226.48 226.85 220.35 220.98 -5.69 37,050 42,183 -9,173
Jul18 180525 226.06 226.41 219.81 220.52 -5.73 75,358 143,148 +2,629
Aug18 180525 225.97 226.33 219.91 220.50 -5.69 31,059 62,108 +1,045
Sep18 180525 226.55 226.59 220.20 220.79 -5.71 17,885 42,825 +2,657
Oct18 180525 226.70 226.73 220.31 220.90 -5.74 9,843 32,000 +670
Nov18 180525 226.45 226.72 220.32 220.91 -5.75 5,069 22,109 +986
Dec18 180525 226.27 226.47 220.13 220.68 -5.74 10,827 53,950 -36
Jan19 180525 224.49 226.44 220.17 220.71 -5.72 849 13,765 +88
Feb19 180525 221.58 222.55 219.89 220.41 -5.64 405 5,263 -13
Mar19 180525 220.64 221.26 219.13 219.61 -5.57 436 5,087 +0
Apr19 180525 220.00 220.40 217.95 218.41 -5.50 260 3,297 +21
May19 180525 220.75 220.75 217.42 217.81 -5.41 145 1,206 +5
Jun19 180525 220.94 220.94 216.95 217.45 -5.30 988 14,760 -23
Jul19 180525 217.24 217.24 217.24 217.24 -5.19 49 701 +24
Total Volume and Open Interest 190,428 452,209 -1,093
RBOB Gasoline(NYM)
Jun18 180525 223.26 223.56 216.99 218.14 -5.24 40,181 52,995 -9,720
Jul18 180525 222.68 222.98 216.30 217.43 -5.39 84,622 170,481 +2,005
Aug18 180525 221.29 221.92 215.40 216.43 -5.34 37,730 61,032 +1,862
Sep18 180525 219.75 220.03 213.57 214.62 -5.24 23,773 58,214 +814
Oct18 180525 206.03 207.02 200.60 201.56 -5.28 11,320 45,025 +1,607
Nov18 180525 202.85 203.40 197.03 197.94 -5.28 4,568 30,234 +939
Dec18 180525 200.38 200.70 194.33 195.23 -5.26 7,234 35,550 +76
Jan19 180525 198.87 199.71 193.37 194.29 -5.21 1,754 20,387 -9
Feb19 180525 198.80 199.72 193.57 194.36 -5.14 1,436 5,793 -47
Mar19 180525 196.00 200.68 194.63 195.46 -5.04 1,312 5,381 +490
Total Volume and Open Interest 214,640 499,392 -1,913
e-miNY RBOB Gasoline(NYM)
Jun18 180525 223.40 223.40 218.14 218.14 -5.24 0 1 +0
Jul18 180525 217.43 217.43 217.43 217.43 -5.39      
Aug18 180525 216.43 216.43 216.43 216.43 -5.34      
Sep18 180525 214.62 214.62 214.62 214.62 -5.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180525 2.931 2.964 2.912 2.939 -0.001 111,803 39,082 -25,579
Jul18 180525 2.964 2.994 2.942 2.963 -0.008 142,405 305,331 +11,951
Aug18 180525 2.981 3.012 2.962 2.983 -0.005 33,185 93,108 +2,599
Sep18 180525 2.964 2.993 2.945 2.967 -0.003 33,300 165,405 +6,007
Oct18 180525 2.966 2.995 2.947 2.970 -0.003 22,929 147,587 +956
Nov18 180525 3.005 3.032 2.985 3.008 -0.003 19,361 88,670 +2,795
Dec18 180525 3.102 3.130 3.086 3.106 -0.004 8,526 84,817 +1,638
Jan19 180525 3.185 3.209 3.166 3.187 -0.003 14,000 107,089 +856
Feb19 180525 3.137 3.168 3.128 3.148 -0.001 6,956 54,203 +2,489
Mar19 180525 3.028 3.054 3.018 3.040 +0.002 19,075 99,952 +3,356
Apr19 180525 2.656 2.669 2.643 2.663 unch 13,513 87,644 +387
May19 180525 2.615 2.629 2.604 2.623 unch 3,507 44,439 -539
Jun19 180525 2.645 2.654 2.633 2.651 +0.001 2,590 19,500 +355
Jul19 180525 2.685 2.686 2.664 2.682 +0.001 1,635 18,442 +81
Aug19 180525 2.691 2.691 2.670 2.688 +0.001 1,386 16,333 +17
Sep19 180525 2.675 2.681 2.658 2.675 unch 1,850 19,130 +555
Total Volume and Open Interest 442,243 1,504,717 +10,721
Brent Crude Oil(ICE)
Jul18 180525 78.82 78.88 76.01 76.44 -2.35 292,969 256,734 -39,054
Aug18 180525 78.85 78.94 76.05 76.47 -2.36 232,239 484,698 -5,235
Sep18 180525 78.61 78.61 75.73 76.14 -2.34 118,066 338,388 +10,651
Oct18 180525 78.08 78.16 75.36 75.76 -2.31 53,813 172,295 -12
Nov18 180525 77.71 77.79 75.02 75.40 -2.30 31,745 165,498 +1,364
Dec18 180525 77.35 77.43 74.68 75.06 -2.29 109,790 334,530 -2,799
Jan19 180525 76.97 77.05 74.33 74.70 -2.27 8,931 78,231 +1,234
Feb19 180525 76.55 76.57 73.95 74.31 -2.24 6,034 64,700 +314
Mar19 180525 76.07 76.07 73.60 73.94 -2.20 11,451 53,897 +1,845
Apr19 180525 73.59 73.59 73.59 73.59 -2.16 3,240 33,614 +1,020
May19 180525 73.21 73.21 73.21 73.21 -2.11 2,975 25,282 +1,035
Jun19 180525 74.86 74.87 72.49 72.81 -2.06 28,024 103,364 +2,820
Jul19 180525 72.94 72.95 72.48 72.48 -2.01 1,060 30,436 +149
Aug19 180525 72.06 72.14 72.06 72.14 -1.98 763 24,491 -102
Total Volume and Open Interest 964,356 2,671,641 -24,153
Gas Oil(ICE)
Jun18 180525 696.50 696.50 676.75 679.75 -19.00 119,291 155,125 +7,979
Jul18 180525 691.00 692.50 672.00 675.50 -19.00 121,687 194,967 +13,971
Aug18 180525 691.25 691.25 671.00 674.00 -19.00 50,658 110,222 +5,921
Sep18 180525 690.00 690.00 670.25 673.25 -18.75 32,748 72,971 -2,929
Oct18 180525 689.50 689.50 670.00 672.75 -18.50 13,667 69,260 -353
Nov18 180525 687.00 687.00 667.75 670.75 -18.00 4,482 30,391 +947
Dec18 180525 683.50 684.25 665.25 668.25 -17.75 36,901 107,646 +1,458
Jan19 180525 681.50 681.50 664.00 667.00 -17.25 4,458 28,823 +1,301
Feb19 180525 679.00 679.25 663.25 666.00 -17.00 2,400 24,624 +673
Mar19 180525 677.00 677.25 661.75 664.50 -16.75 2,037 19,227 +213
Total Volume and Open Interest 408,801 1,037,414 +30,348
Ethanol(CBOT)
Jun18 180525 1.495 1.505 1.495 1.501 +0.004 138 307 -31
Jul18 180525 1.535 1.535 1.517 1.524 +0.002 186 831 +63
Aug18 180525 1.539 1.543 1.539 1.541 +0.002 31 175 -4
Sep18 180525 1.548 1.548 1.547 1.547 +0.002 58 257 -34
Oct18 180525 1.537 1.537 1.537 1.537 +0.002 0 164 +0
Nov18 180525 1.530 1.530 1.530 1.530 +0.002 0 16 +0
Dec18 180525 1.515 1.515 1.515 1.515 +0.011 8 91 +6
Jan19 180525 1.513 1.513 1.513 1.513 +0.011 11 50 +10
Total Volume and Open Interest 432 1,891 +10
WTI Crude Oil(ICE)
Jul18 180525 70.70 70.75 67.44 67.88 -2.83 59,354 84,876 -1,025
Aug18 180525 70.55 70.60 67.36 67.78 -2.80 61,619 63,060 -1,077
Sep18 180525 70.20 70.20 67.03 67.45 -2.74 40,014 67,139 -272
Oct18 180525 69.45 69.46 66.70 67.06 -2.63 15,741 22,287 +591
Nov18 180525 69.09 69.09 66.34 66.72 -2.51 10,285 15,890 -2,408
Dec18 180525 68.59 68.61 66.00 66.36 -2.43 23,911 129,144 -1,654
Jan19 180525 68.13 68.13 65.79 66.01 -2.35 2,951 14,593 +203
Feb19 180525 67.63 67.63 65.35 65.58 -2.27 3,003 16,605 +1,072
Mar19 180525 66.13 66.13 64.89 65.11 -2.23 1,664 14,764 +223
Apr19 180525 64.66 64.66 64.66 64.66 -2.19 443 4,276 +113
May19 180525 64.23 64.23 64.23 64.23 -2.15 188 6,537 +21
Jun19 180525 64.92 65.02 63.51 63.82 -2.11 6,773 45,705 -208
Jul19 180525 63.39 63.39 63.39 63.39 -2.07 93 4,226 -51
Aug19 180525 62.97 62.97 62.97 62.97 -2.04 32 5,148 -6
Sep19 180525 62.59 62.59 62.59 62.59 -2.01 109 8,734 -2
Oct19 180525 62.24 62.24 62.24 62.24 -1.98 36 2,812 +0
Total Volume and Open Interest 243,189 636,969 +2,305
US Dollar Index(ICE)
Jun18 180525 93.735 94.240 93.690 94.130 +0.430 28,844 38,212 -261
Sep18 180525 93.250 93.755 93.250 93.670 +0.435 861 2,647 +274
Dec18 180525 92.885 93.295 92.885 93.225 +0.440 21 1,039 +9
Total Volume and Open Interest 29,733 42,093 +28
Australian Dollar(CME)
Jun18 180525 75.78 75.91 75.43 75.56 -0.23 149,224 153,308 +5,854
Sep18 180525 75.84 75.95 75.48 75.61 -0.23 1,809 2,980 +1,302
Dec18 180525 75.69 75.69 75.69 75.69 -0.22 6 423 +0
Total Volume and Open Interest 151,897 157,625 +7,305
British Pound(CME)
Jun18 180525 133.93 134.00 133.06 133.28 -0.69 160,465 187,564 +7,558
Sep18 180525 134.38 134.45 133.68 133.89 -0.68 3,127 4,581 +475
Dec18 180525 134.49 134.50 134.49 134.50 -0.68 31 599 +21
Total Volume and Open Interest 166,672 194,336 +7,819
Canadian Dollar(CME)
Jun18 180525 77.68 77.70 77.03 77.09 -0.55 117,351 125,973 +4,272
Sep18 180525 77.83 77.83 77.20 77.25 -0.55 11,344 17,169 +6,721
Dec18 180525 77.83 77.83 77.34 77.39 -0.54 207 3,561 -102
Mar19 180525 77.50 77.59 77.47 77.51 -0.54 6 91 +1
Total Volume and Open Interest 129,318 147,035 +10,917
Japanese Yen(CME)
Jun18 180525 91.68 91.77 91.25 91.52 -0.10 263,511 169,290 -1,995
Sep18 180525 92.36 92.36 91.88 92.12 -0.10 6,363 6,965 +4,114
Dec18 180525 92.92 92.94 92.77 92.77 -0.10 90 669 +17
Total Volume and Open Interest 272,370 177,439 +2,123
Swiss Franc(CME)
Jun18 180525 101.09 101.27 100.81 101.01 -0.02 38,717 103,959 +343
Sep18 180525 101.90 102.07 101.65 101.85 unch 3,944 4,155 +3,570
Dec18 180525 102.72 102.77 102.54 102.72 -0.02 0 43 +0
Total Volume and Open Interest 42,661 108,171 +3,913
EuroFX(CME)
Jun18 180525 117.38 117.52 116.63 116.80 -0.66 430,841 509,666 +7,949
Sep18 180525 118.23 118.36 117.48 117.64 -0.66 7,988 10,998 +1,145
Dec18 180525 118.90 119.17 118.40 118.53 -0.66 1,012 4,032 +69
Total Volume and Open Interest 445,152 529,872 +9,224
Mexican Peso(CME)
Jun18 180525 508.88 511.63 506.50 510.13 +4.88 108,727 180,596 -2,031
Jul18 180525 507.75 507.75 507.75 507.75 +4.75      
Total Volume and Open Interest 109,090 182,470 -1,815
Brazilian Real(CME)
Jun18 180525 275.05 275.30 271.85 273.10 -0.85 6,596 41,837 +135
Jul18 180525 273.50 273.55 271.10 272.35 -0.90 1,957 1,571 +1,166
Aug18 180525 271.60 271.60 271.60 271.60 -0.85      
Sep18 180525 273.95 273.95 269.75 270.80 -0.85 1 69 +1
Total Volume and Open Interest 8,554 43,530 +1,302
30-Year T-Bonds(CBOT)
Jun18 180525 142~260 143~300 142~190 143~220 +0~290 538,623 696,823 -120,825
Sep18 180525 141~310 143~040 141~240 142~270 +0~290 179,953 220,964 +129,688
Dec18 180525 142~040 142~040 142~040 142~040 +0~290 1 6 +1
Total Volume and Open Interest 718,577 917,793 +8,864
10-Year T-Notes(CBOT)
Jun18 180525 119~155 120~005 119~125 119~275 +0~115 2,875,558 3,190,636 -255,457
Sep18 180525 119~050 119~215 119~020 119~170 +0~115 721,422 839,144 +210,460
Dec18 180525 119~040 119~130 119~040 119~130 +0~115 0 5 +0
Total Volume and Open Interest 3,596,980 4,029,785 -44,997
5-Year T-Notes(CBOT)
Jun18 180525 113~144 113~242 113~122 113~220 +0~074 2,103,219 2,993,852 -251,384
Sep18 180525 113~046 113~150 113~026 113~126 +0~080 884,045 999,939 +311,536
Dec18 180525 112~252 112~252 112~252 112~252 +0~080 0 3 +0
Total Volume and Open Interest 2,987,264 3,993,794 +60,152
2 Year T-Notes(CBOT)
Jun18 180525 106~020 106~044 106~010 106~036 +0~020 960,093 1,675,432 -196,353
Sep18 180525 105~272 105~300 105~262 105~294 +0~022 582,074 625,947 +224,708
Dec18 180525 105~194 105~194 105~194 105~194 +0~022      
Total Volume and Open Interest 1,542,167 2,301,379 +28,355
Eurodollars(CME)
Jun18 180525 97.700 97.710 97.692 97.698 -0.005 327,278 1,554,783 -17,023
Sep18 180525 97.565 97.590 97.565 97.580 +0.015 322,808 1,456,464 -17,512
Dec18 180525 97.390 97.430 97.385 97.420 +0.030 347,583 1,993,083 -10,749
Mar19 180525 97.275 97.320 97.265 97.315 +0.040 293,693 1,422,810 -25,529
Jun19 180525 97.170 97.225 97.160 97.215 +0.045 311,214 1,435,233 +39,372
Sep19 180525 97.095 97.150 97.085 97.145 +0.050 262,489 900,799 -3,816
Dec19 180525 97.030 97.090 97.015 97.085 +0.055 392,843 1,867,091 -15,196
Mar20 180525 97.005 97.065 96.990 97.060 +0.060 215,993 973,417 -5,899
Jun20 180525 96.985 97.050 96.970 97.045 +0.060 184,865 971,719 +7,213
Sep20 180525 96.975 97.040 96.960 97.035 +0.065 132,526 694,730 -835
Dec20 180525 96.950 97.020 96.940 97.015 +0.065 160,697 699,635 -1,828
Mar21 180525 96.950 97.015 96.935 97.010 +0.065 127,320 401,063 -1,730
Jun21 180525 96.945 97.010 96.930 97.005 +0.065 66,742 297,768 -4,513
Sep21 180525 96.940 97.005 96.925 97.000 +0.065 61,490 214,153 +1,261
Dec21 180525 96.925 96.990 96.910 96.985 +0.060 62,717 295,712 -2,133
Mar22 180525 96.920 96.990 96.905 96.980 +0.060 53,614 123,264 -2,247
Jun22 180525 96.915 96.975 96.895 96.970 +0.060 39,274 94,909 -567
Sep22 180525 96.905 96.970 96.890 96.960 +0.055 44,481 69,668 -8
Total Volume and Open Interest 3,515,751 15,785,875 -62,896
Ultra T-Bond(CBOT)
Jun18 180525 156~10 157~20 155~31 157~06 +0~31 489,526 707,138 -236,109
Sep18 180525 155~19 156~30 155~07 156~15 +0~31 345,311 373,729 +266,004
Dec18 180525 156~15 156~15 156~15 156~15 +0~31      
Total Volume and Open Interest 834,837 1,080,867 +29,895
Ultra 10-Yr T-Note(CBOT)
Jun18 180525 127~135 128~040 127~090 127~295 +0~160 288,040 483,816 -31,843
Sep18 180525 126~195 127~110 126~155 127~045 +0~165 73,603 76,351 +33,235
Dec18 180525 127~045 127~045 127~045 127~045 +0~165      
Total Volume and Open Interest 361,643 560,167 +1,392
30 Day Federal Funds(CBOT)
May18 180525 98.300 98.302 98.300 98.300 unch 20,854 210,983 -4,246
Jun18 180525 98.170 98.180 98.170 98.175 unch 67,392 168,102 +13,322
Jul18 180525 98.080 98.090 98.080 98.085 unch 197,199 295,888 +451
Aug18 180525 98.075 98.085 98.075 98.080 +0.005 162,849 190,542 -9,796
Sep18 180525 98.055 98.070 98.055 98.060 +0.005 37,552 120,050 +8,778
Oct18 180525 97.915 97.945 97.915 97.930 +0.020 133,833 285,781 +28,899
Total Volume and Open Interest 915,376 2,278,415 +79,181
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 180525 165.78 167.94 165.68 167.42 +1.44 92,612 294,511 +3,341
Sep18 180525 171.50 173.94 171.48 173.46 +1.64 2,313 32,364 +3,449
Dec18 180525 173.26 173.26 173.26 173.26 +1.44      
Total Volume and Open Interest 94,925 326,875 +6,790
Euro-Bund(EUREX)
Jun18 180525 160.09 161.34 160.05 161.02 +0.80 1,195,176 2,215,249 -39,128
Sep18 180525 159.98 161.24 159.94 160.91 +0.82 56,690 216,773 +19,082
Dec18 180525 158.52 158.52 158.52 158.52 +0.80 30 35 -1
Total Volume and Open Interest 1,251,896 2,432,057 -20,047
Euro-Bobl(EUREX)
Jun18 180525 131.69 132.18 131.66 132.05 +0.34 710,364 1,831,332 -1,722
Sep18 180525 131.16 131.64 131.15 131.52 +0.37 23,981 144,189 +17,173
Dec18 180525 131.52 131.52 131.52 131.52 +0.37      
Total Volume and Open Interest 734,345 1,975,521 +15,451
Euro-Schatz(EUREX)
Jun18 180525 112.04 112.11 112.04 112.08 +0.04 582,283 2,192,143 -57,510
Sep18 180525 111.91 112.00 111.91 111.97 +0.06 20,352 164,622 +33,146
Dec18 180525 111.97 111.97 111.97 111.97 +0.06      
Total Volume and Open Interest 602,635 2,356,765 -24,364
3-Mth Euribor(EUREX)
Jun18 180525 100.315 100.315 100.310 100.310 -0.005 0 6,209 +0
Sep18 180525 100.280 100.285 100.280 100.285 -0.015 8 4,072 -4
Dec18 180525 100.280 100.280 100.270 100.275 -0.010 9 13,378 +0
Total Volume and Open Interest 177 36,919 -19
Long Gilt(LIFFE)
Jun18 180525 122~21 123~21 122~21 123~10 +0~21 424,076 745,910 -47,322
Sep18 180525 121~22 122~21 121~22 122~11 +0~21 151,831 142,306 +93,945
Total Volume and Open Interest 575,907 888,216 +46,623
3-Mth Short Sterling(LIFFE)
Jun18 180525 99.37 99.38 99.37 99.38 +0.01 68,953 537,307 -14,266
Sep18 180525 99.26 99.30 99.26 99.28 +0.02 121,780 440,983 +8,561
Dec18 180525 99.17 99.21 99.16 99.19 +0.03 164,586 530,633 -17,986
Mar19 180525 99.09 99.14 99.08 99.11 +0.03 110,477 355,275 -508
Jun19 180525 99.01 99.07 99.00 99.04 +0.04 115,595 356,028 -3,370
Sep19 180525 98.93 98.99 98.92 98.96 +0.04 150,194 237,843 +27,737
Total Volume and Open Interest 1,298,904 3,676,019 +6,011
3-Mth Euribor(LIFFE)
Jun18 180525 100.315 100.320 100.305 100.310 -0.005 150,119 569,994 -23,866
Sep18 180525 100.295 100.300 100.275 100.280 -0.020 164,478 537,145 +3,787
Dec18 180525 100.285 100.295 100.265 100.270 -0.020 175,914 545,950 -12,032
Total Volume and Open Interest 2,492,412 5,240,890 -59,964
3-Mth Aus T-Bills(SFE)
Jun18 180525 98.07 98.08 98.07 98.08 +0.01 25,376 114,706 +7,874
Sep18 180525 98.07 98.09 98.06 98.09 +0.01 21,065 248,681 +1,934
Dec18 180525 98.02 98.04 98.01 98.04 +0.02 12,114 199,528 -4,393
Mar19 180525 97.95 97.96 97.94 97.96 +0.01 18,139 163,614 -2,044
Jun19 180525 97.85 97.88 97.85 97.88 +0.02 15,714 112,496 +2,044
Sep19 180525 97.77 97.79 97.77 97.79 +0.01 5,441 102,034 +874
Dec19 180525 97.70 97.72 97.69 97.72 +0.02 2,881 74,516 -284
Mar20 180525 97.63 97.64 97.62 97.64 +0.01 2,748 46,296 +514
Jun20 180525 97.55 97.57 97.55 97.57 +0.01 326 5,139 +271
Sep20 180525 97.51 97.51 97.51 97.51 +0.01 130 3,535 +53
Total Volume and Open Interest 103,934 1,072,817 +6,743
10-Year Aus T-Bonds(SFE)
Jun18 180525 97.18 97.22 97.16 97.21 +0.02 129,401 1,111,922 -2,907
Sep18 180525 97.19 97.20 97.19 97.19 +0.02 0 1,429 +0
Total Volume and Open Interest 129,401 1,113,351 -2,907
3-Year Aus T-Bonds(SFE)
Jun18 180525 97.78 97.80 97.77 97.80 +0.01 148,506 1,091,749 -11,273
Sep18 180525 97.79 97.79 97.79 97.79 +0.01 3,500 3,501 +3,500
Total Volume and Open Interest 152,006 1,095,250 -7,773
Gold(CMX)
Jun18 180525 1304.0 1307.2 1299.4 1303.7 -0.7 402,342 148,204 -26,004
Aug18 180525 1309.0 1312.6 1304.6 1309.0 -0.8 67,841 240,120 +7,561
Oct18 180525 1316.8 1318.7 1311.4 1315.2 -0.9 3,082 10,777 -73
Dec18 180525 1322.7 1325.2 1317.8 1321.7 -0.9 13,125 72,114 +4,042
Feb19 180525 1326.9 1330.2 1325.0 1328.1 -0.9 7,910 11,648 +7,631
Apr19 180525 1335.5 1335.5 1333.3 1334.4 -1.0 127 3,462 +47
Jun19 180525 1340.3 1341.3 1340.2 1341.1 -1.0 112 3,538 +29
Aug19 180525 1347.2 1347.8 1346.5 1347.8 -1.0 0 419 +0
Oct19 180525 1352.0 1354.6 1351.0 1354.6 -1.0 2 35 +2
Dec19 180525 1360.2 1361.8 1360.2 1361.4 -1.0 54 3,951 +0
Feb20 180525 1368.2 1368.2 1368.2 1368.2 -1.0 0 1 +0
Total Volume and Open Interest 495,008 496,131 -6,811
Silver(CMX)
May18 180525 1655.0 1655.0 1648.1 1648.1 -14.0 31 220 +4
Jul18 180525 1669.0 1674.0 1650.0 1654.6 -14.1 89,459 136,153 +319
Sep18 180525 1677.5 1682.0 1659.5 1663.1 -14.1 3,548 29,548 +1,084
Dec18 180525 1687.0 1695.5 1672.5 1676.3 -14.0 1,726 29,679 +565
Mar19 180525 1707.5 1708.5 1686.5 1689.5 -14.1 77 2,008 +38
May19 180525 1698.4 1698.4 1698.4 1698.4 -14.2 20 150 +20
Jul19 180525 1707.6 1707.6 1707.6 1707.6 -14.1 91 632 +50
Total Volume and Open Interest 95,116 200,325 +2,077
Platinum(NYMEX)
Jul18 180525 911.2 913.7 898.7 901.3 -11.3 14,778 71,827 -337
Oct18 180525 916.6 918.5 903.9 906.3 -11.1 355 8,076 -2
Jan19 180525 923.0 923.0 911.6 912.2 -11.3 10 132 +7
Apr19 180525 918.6 918.6 918.6 918.6 -11.3 1 7 +0
Total Volume and Open Interest 15,149 80,061 -332
Palladium(NYMEX)
Jun18 180525 969.80 978.20 962.50 976.80 +9.30 7,291 8,476 -1,696
Sep18 180525 968.10 976.70 962.30 975.70 +9.60 2,840 14,254 +1,549
Dec18 180525 969.30 971.70 962.90 971.70 +11.70 19 308 +7
Total Volume and Open Interest 10,150 23,046 -140
Copper(CMX)
May18 180525 309.45 309.45 306.50 306.70 -1.85 751 589 +19
Jul18 180525 310.20 311.70 306.90 307.75 -1.85 125,178 137,154 +2,618
Sep18 180525 312.20 313.80 309.00 309.90 -1.85 8,223 52,003 +2,065
Dec18 180525 314.65 316.40 312.05 312.45 -1.95 3,477 34,814 -211
Mar19 180525 316.30 318.15 314.30 314.70 -1.95 1,092 15,139 -143
Total Volume and Open Interest 141,000 264,725 +4,614
E-mini DJIA Index(CBOT)
Jun18 180525 24804 24906 24674 24730 -73 219,951 98,881 -925
Sep18 180525 24819 24930 24700 24753 -73 426 2,713 +23
Dec18 180525 24881 24914 24756 24765 -74 7 396 +3
Mar19 180525 24787 24787 24787 24787 -75 0 11 +0
Total Volume and Open Interest 220,384 102,001 -899
S & P 500(CME)
Jun18 180525 2734.70 2737.50 2714.50 2718.30 -9.30 2,846 89,641 +1,593
Sep18 180525 2722.80 2722.80 2722.00 2722.80 -9.20 0 17,462 +0
Dec18 180525 2726.50 2726.50 2725.80 2726.50 -9.30 0 300 +0
Mar19 180525 2732.70 2732.70 2732.00 2732.70 -9.30      
Total Volume and Open Interest 2,846 107,403 +1,593
S & P 500 E-Mini(CME)
Jun18 180525 2726.75 2737.75 2713.75 2718.25 -9.25 1,295,885 2,971,689 +22,480
Sep18 180525 2732.25 2742.00 2718.25 2722.75 -9.25 20,519 141,510 +13,208
Dec18 180525 2736.00 2745.50 2722.25 2726.50 -9.25 554 43,207 +41
Mar19 180525 2734.25 2749.25 2732.25 2732.75 -9.25 17 7,736 +13
Total Volume and Open Interest 1,316,975 3,164,142 +35,742
NASDAQ 100 E-Mini(CME)
Jun18 180525 6955.00 7003.75 6942.50 6960.25 +3.00 390,903 237,095 +5,108
Sep18 180525 6983.75 7027.00 6968.75 6985.00 +2.75 1,094 13,063 +118
Dec18 180525 7034.00 7044.75 6995.75 7010.25 +3.00 9 153 +4
Total Volume and Open Interest 392,006 250,318 +5,230
S&P Midcap 400(CME) e-Mini
Jun18 180525 1953.00 1959.80 1942.40 1947.20 -4.80 12,829 80,395 +732
Sep18 180525 1952.00 1963.50 1948.60 1952.00 -4.70 0 4 +0
Dec18 180525 1955.80 1955.80 1955.80 1955.80 -4.30      
Total Volume and Open Interest 12,829 80,399 +732
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180525 13.85 14.30 13.70 14.13 +0.30 94,378 190,156 -2,547
Jul18 180525 14.61 14.88 14.50 14.83 +0.23 58,900 91,994 +3,912
Aug18 180525 15.11 15.35 15.00 15.28 +0.15 17,605 34,905 +699
Total Volume and Open Interest 186,895 409,910 +3,258
S & P 600(CME)
Jun18 180525 1004.70 1004.70 1004.70 1004.70 -0.60      
Sep18 180525 1005.40 1005.40 1005.40 1005.40 -0.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180525 1631.00 1635.80 1623.20 1625.70 -4.40 3,666 10,665 -49
Total Volume and Open Interest 3,666 10,665 -49
Nikkei 225(CME)
Jun18 180525 22300 22515 22260 22360 +40 20,803 45,085 -311
Sep18 180525 22355 22500 22265 22355 +35 27 177 +13
Total Volume and Open Interest 20,830 45,262 -298
Nikkei 225(SGX)
Jun18 180525 22455 22540 22075 22435 +10 81,975 159,381 +3,165
Sep18 180525 22450 22735 22105 22395 +5 12 3,899 +7
Dec18 180525 22250 22250 22250 22250 +10 0 3,462 +0
Total Volume and Open Interest 82,471 176,053 +3,656
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 180525 22295 22515 22260 22345 +30 49,934 63,982 -1,498
Sep18 180525 22300 22435 22210 22295 +30 16 162 +12
Dec18 180525 22105 22105 22105 22105 +25      
Total Volume and Open Interest 49,950 64,144 -1,486
Nikkei 225(CME) e-Mini Yen
Jun18 180525 22340 22490 22270 22340 +20 0 29 +0
Sep18 180525 22290 22290 22290 22290 +20      
Dec18 180525 22100 22100 22100 22100 +20      
Total Volume and Open Interest 0 29 +0
CAC 40(EURONEXT)
Jun18 180525 5529.5 5539.5 5468.0 5491.5 -5.5 119,764 366,933 +27,570
Jul18 180525 5514.0 5531.5 5471.5 5483.5 -5.5 110 182 +52
Aug18 180525 5482.5 5482.5 5482.5 5482.5 -5.5      
Sep18 180525 5518.0 5518.0 5480.5 5480.5 -5.5 0 3,057 +0
Total Volume and Open Interest 121,878 395,688 +26,126
Hang Seng Index(HKFE)
May18 180525 30701 30762 30376 30644 -55 205,106 113,965 -1,858
Jun18 180525 30588 30639 30259 30530 -59 3,803 17,424 +834
Total Volume and Open Interest 209,641 139,393 -1,100
DAX(EUREX)
Jun18 180525 12925.0 13000.0 12849.5 12932.0 +87.5 123,934 141,832 -2,032
Sep18 180525 12901.5 12970.5 12840.0 12914.5 +87.0 579 3,993 -150
Dec18 180525 12943.0 12943.0 12836.5 12897.5 +85.0 28 572 +67
Total Volume and Open Interest 124,541 146,397 -2,115
Mini-DAX(EUREX)
Jun18 180525 12919.0 13001.0 12851.0 12932.0 +87.5 44,745 17,568 -104
Sep18 180525 12890.0 12973.0 12842.0 12914.5 +87.0 92 848 +27
Dec18 180525 12876.0 12897.5 12833.0 12897.5 +85.0 3 30 +0
Total Volume and Open Interest 44,840 18,446 -77
DJ EuroSTOXX 50(EUREX)
Jun18 180525 3520 3530 3470 3493 -8 908,802 3,640,079 +41,199
Sep18 180525 3506 3517 3460 3482 -8 123,446 278,462 +7,341
Dec18 180525 3491 3491 3450 3465 -8 27,837 56,563 +3,004
Total Volume and Open Interest 1,063,085 3,986,104 +54,544
Swiss Market Index(EUREX)
Jun18 180525 8790 8828 8726 8756 -1 53,483 241,249 -8,942
Sep18 180525 8768 8789 8699 8725 -1 601 1,344 +200
Dec18 180525 8708 8708 8708 8708 -1 2 161 -10
Total Volume and Open Interest 54,086 242,754 -8,752
FT-SE 100(EURONEXT)
Jun18 180525 7725.00 7753.00 7686.50 7720.50 -0.50 157,557 630,082 +8,103
Sep18 180525 7676.50 7676.50 7641.00 7650.50 -1.00 296 13,985 +67
Dec18 180525 7610.00 7610.00 7610.00 7610.00 -1.00 10 1,403 +0
Total Volume and Open Interest 157,863 645,470 +8,170
SPI 200(SFE)
Jun18 180525 6047.0 6055.0 5988.0 6037.0 -6.0 36,471 327,359 -1,168
Sep18 180525 5945.0 5976.0 5940.0 5976.0 -6.0 303 3,171 +271
Dec18 180525 5970.0 5970.0 5970.0 5970.0 -5.0 0 3,182 +0
Total Volume and Open Interest 36,794 335,787 -877
FTSE MIB(ISE)
Jun18 180525 22790.00 22820.00 21980.00 22426.00 -322.00 47,705 74,522 -1,430
Sep18 180525 22595.00 22680.00 21905.00 22294.00 -327.00 106 310 +47
Dec18 180525 22159.00 22159.00 22159.00 22159.00 -357.00 0 7 +0
Total Volume and Open Interest 47,811 74,839 -1,383
KOSPI 200(KFE)
Jun18 180525 318.60 318.75 313.00 318.45 +0.75 155,145 236,159 +3,897
Sep18 180525 318.30 319.05 313.50 318.70 +0.80 885 20,526 +2,134
Dec18 180525 314.15 319.20 314.15 318.70 +0.65 32 40,691 +3
Total Volume and Open Interest 156,104 325,569 +6,006
GSCI(CME)
Jun18 180525 484.30 484.70 480.60 481.70 -9.80 26 15,452 -21
Jul18 180525 480.95 480.95 480.95 480.95 -9.80      
Aug18 180525 480.45 480.45 480.45 480.45 -9.80      
Total Volume and Open Interest 26 15,452 -21
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