Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon May 28, 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 180528 537.1 537.9 535.9 536.2 -1.9 11,688 106,090 +4,164
Nov18 180528 524.2 525.5 522.9 523.2 -2.1 9,001 93,223 +3,969
Jan19 180528 527.6 528.8 527.2 527.9 -1.5 836 10,923 +292
Mar19 180528 530.4 530.9 529.5 530.1 -1.1 76 1,988 +50
May19 180528 530.8 530.8 530.8 530.8 -1.0 16 249 +10
Total Volume and Open Interest 21,632 212,693 +8,491
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 180528 76.11 76.17 74.49 75.30 -1.14 228,579 224,691 -32,043
Aug18 180528 76.15 76.18 74.53 75.32 -1.15 220,784 491,102 +6,404
Sep18 180528 75.85 75.85 74.22 75.00 -1.14 101,112 350,798 +12,410
Oct18 180528 75.43 75.43 73.87 74.64 -1.12 44,556 172,796 +501
Nov18 180528 75.01 75.01 73.56 74.31 -1.09 28,072 160,320 -5,178
Dec18 180528 74.66 74.67 73.21 73.98 -1.08 96,599 334,535 +5
Jan19 180528 73.95 74.26 72.90 73.62 -1.08 8,433 79,829 +1,598
Feb19 180528 73.58 73.86 72.66 73.25 -1.06 5,197 64,849 +149
Mar19 180528 73.57 73.57 72.30 72.91 -1.03 8,367 54,801 +904
Apr19 180528 72.58 72.58 72.58 72.58 -1.01 3,053 34,327 +713
May19 180528 72.23 72.23 72.23 72.23 -0.98 4,176 26,472 +1,190
Jun19 180528 72.48 72.48 71.22 71.86 -0.95 23,579 103,922 +558
Jul19 180528 71.55 71.55 71.55 71.55 -0.93 2,554 30,928 +492
Aug19 180528 71.24 71.24 71.24 71.24 -0.90 1,202 24,359 -132
Total Volume and Open Interest 833,335 2,660,694 -10,947
Gas Oil(ICE)
Jun18 180528 676.00 677.50 666.00 672.00 -7.75 79,920 144,865 -10,260
Jul18 180528 671.25 673.25 662.00 667.75 -7.75 107,355 203,612 +8,645
Aug18 180528 669.00 671.75 660.50 666.25 -7.75 59,168 115,871 +5,649
Sep18 180528 669.00 670.75 661.25 665.50 -7.75 27,112 76,404 +3,433
Oct18 180528 668.50 670.50 659.50 665.00 -7.75 15,059 69,879 +619
Nov18 180528 667.25 668.25 658.25 662.75 -8.00 5,502 31,295 +904
Dec18 180528 664.50 664.75 654.75 660.50 -7.75 21,031 109,969 +2,323
Jan19 180528 658.00 660.25 657.25 659.25 -7.75 4,373 29,796 +973
Feb19 180528 657.50 659.50 656.50 658.25 -7.75 2,820 24,782 +158
Mar19 180528 655.75 658.00 655.00 656.75 -7.75 2,437 19,479 +252
Total Volume and Open Interest 341,179 1,052,599 +15,185
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 180528 67.57 67.57 65.81 66.52 -1.36 55,305 84,939 +63
Aug18 180528 67.30 67.40 65.72 66.45 -1.33 53,764 65,599 +2,539
Sep18 180528 67.06 67.07 65.43 66.13 -1.32 30,628 66,521 -618
Oct18 180528 66.55 66.60 65.08 65.76 -1.30 10,636 23,237 +950
Nov18 180528 65.95 66.27 64.93 65.46 -1.26 5,821 15,993 +103
Dec18 180528 65.62 65.62 64.59 65.16 -1.20 19,282 127,976 -1,168
Jan19 180528 65.11 65.14 64.86 64.86 -1.15 1,816 15,003 +410
Feb19 180528 64.19 64.73 64.19 64.47 -1.11 1,420 17,255 +650
Mar19 180528 64.23 64.29 64.05 64.05 -1.06 792 14,859 +95
Apr19 180528 63.65 63.65 63.65 63.65 -1.01 405 4,383 +107
May19 180528 63.24 63.24 63.24 63.24 -0.99 258 6,529 -8
Jun19 180528 62.88 63.07 62.64 62.86 -0.96 3,442 46,070 +365
Jul19 180528 62.45 62.45 62.45 62.45 -0.94 178 4,271 +45
Aug19 180528 62.06 62.06 62.06 62.06 -0.91 157 5,196 +48
Sep19 180528 61.71 61.71 61.71 61.71 -0.88 238 8,816 +82
Oct19 180528 61.38 61.38 61.38 61.38 -0.86 221 2,824 +12
Total Volume and Open Interest 191,471 641,346 +4,377
US Dollar Index(ICE)
Jun18 180528 94.060 94.435 93.805 94.130 unch 22,333 39,362 +1,150
Sep18 180528 93.625 93.960 93.345 93.670 unch 1,028 2,371 -276
Dec18 180528 93.075 93.390 92.840 93.225 unch 6 1,042 +3
Total Volume and Open Interest 23,371 42,974 +881
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 180528 150.93 150.98 150.90 150.95 +0.14 1,037 19,438 +95
Sep18 180528 150.73 150.73 150.73 150.73 +0.14 1 26 +1
Dec18 180528 150.73 150.73 150.73 150.73 +0.14      
Total Volume and Open Interest 1,038 19,464 +96
Euro-Buxl(EUREX)
Jun18 180528 166.56 169.84 166.04 169.62 +2.20 82,090 293,833 -678
Sep18 180528 172.74 176.12 172.06 175.94 +2.48 4,812 36,199 +3,835
Dec18 180528 175.46 175.46 175.46 175.46 +2.20      
Total Volume and Open Interest 86,902 330,032 +3,157
Euro-Bund(EUREX)
Jun18 180528 160.75 162.00 160.29 161.93 +0.91 1,056,314 2,415,987 +200,738
Sep18 180528 160.70 161.93 160.19 161.85 +0.94 46,130 265,596 +48,823
Dec18 180528 159.43 159.43 159.43 159.43 +0.91 0 35 +0
Total Volume and Open Interest 1,102,444 2,681,618 +249,561
Euro-Bobl(EUREX)
Jun18 180528 132.01 132.57 131.75 132.48 +0.43 602,870 1,852,277 +20,945
Sep18 180528 131.51 132.08 131.23 131.99 +0.47 28,771 156,287 +12,098
Dec18 180528 131.95 131.95 131.95 131.95 +0.43      
Total Volume and Open Interest 631,641 2,008,564 +33,043
Euro-Schatz(EUREX)
Jun18 180528 112.05 112.24 112.04 112.19 +0.11 478,114 2,320,228 +128,085
Sep18 180528 112.02 112.15 111.93 112.11 +0.13 47,302 204,572 +39,950
Dec18 180528 112.11 112.11 112.11 112.11 +0.13      
Total Volume and Open Interest 525,416 2,524,800 +168,035
3-Mth Euribor(EUREX)
Jun18 180528 100.305 100.310 100.305 100.310 unch 99 6,209 +0
Sep18 180528 100.280 100.280 100.280 100.280 -0.005 99 4,072 +0
Dec18 180528 100.270 100.270 100.270 100.270 -0.005 0 13,378 +0
Total Volume and Open Interest 248 36,979 +60
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 180528 100.310 100.315 100.305 100.310 unch 47,187 573,912 +3,918
Sep18 180528 100.280 100.290 100.275 100.280 unch 47,156 537,222 +77
Dec18 180528 100.270 100.280 100.260 100.265 -0.005 54,376 545,585 -365
Total Volume and Open Interest 1,091,152 5,280,201 +39,311
3-Mth Aus T-Bills(SFE)
Jun18 180528 98.07 98.08 98.07 98.08 unch 24,851 112,711 -1,995
Sep18 180528 98.08 98.10 98.08 98.10 +0.01 35,937 256,602 +7,921
Dec18 180528 98.03 98.06 98.03 98.05 +0.01 33,378 199,584 +56
Mar19 180528 97.96 97.99 97.95 97.97 +0.01 15,251 161,936 -1,678
Jun19 180528 97.88 97.91 97.87 97.89 +0.01 16,783 111,554 -942
Sep19 180528 97.79 97.82 97.79 97.81 +0.02 10,118 100,121 -1,913
Dec19 180528 97.71 97.75 97.71 97.73 +0.01 12,878 77,910 +3,394
Mar20 180528 97.64 97.67 97.64 97.65 +0.01 4,285 46,255 -41
Jun20 180528 97.58 97.61 97.57 97.58 +0.01 683 5,456 +317
Sep20 180528 97.52 97.53 97.52 97.53 +0.02 100 3,549 +14
Total Volume and Open Interest 154,342 1,078,028 +5,211
10-Year Aus T-Bonds(SFE)
Jun18 180528 97.21 97.26 97.21 97.24 +0.03 204,594 1,143,565 +31,643
Sep18 180528 97.20 97.23 97.20 97.23 +0.04 1,111 2,502 +1,073
Total Volume and Open Interest 205,705 1,146,067 +32,716
3-Year Aus T-Bonds(SFE)
Jun18 180528 97.80 97.84 97.79 97.82 +0.02 175,855 1,113,667 +21,918
Sep18 180528 97.81 97.82 97.81 97.82 +0.02 0 3,501 +0
Total Volume and Open Interest 175,855 1,117,168 +21,918
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 180528 1628.50 1639.00 1622.90 1625.70 unch 3,610 10,673 +8
Total Volume and Open Interest 3,610 10,673 +8
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 180528 22410 22545 22260 22490 +55 94,647 155,379 -4,002
Sep18 180528 22365 22485 22285 22450 +55 309 3,882 -17
Dec18 180528 22305 22305 22305 22305 +55 0 3,462 +0
Total Volume and Open Interest 94,956 172,034 -4,019
Nikkei 225 Mini(JPX)
Jun18 180528 22400 22545 22255 22490 +80 623,680 425,783 +6,674
Sep18 180528 22350 22490 22200 22440 +70 26,113 20,304 +3,146
Dec18 180528 22185 22325 22045 22280 +80 809 3,272 +211
Total Volume and Open Interest 666,026 465,088 +9,927
Nikkei 225(JPX)
Jun18 180528 22400 22550 22260 22490 +80 60,289 315,879 +1,304
Sep18 180528 22350 22490 22210 22440 +70 5,624 22,426 +4,222
Dec18 180528 22260 22280 22230 22280 +80 17 49,211 +10
Total Volume and Open Interest 65,957 448,357 +5,730
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 180528 5513.0 5533.5 5448.0 5465.0 -26.5 84,738 360,746 -6,187
Jul18 180528 5499.0 5521.5 5441.0 5457.0 -26.5 65 161 -21
Aug18 180528 5456.0 5456.0 5456.0 5456.0 -26.5      
Sep18 180528 5453.0 5453.0 5453.0 5453.0 -27.5 2 3,058 +1
Total Volume and Open Interest 84,806 389,482 -6,206
Hang Seng Index(HKFE)
May18 180528 30655 30858 30485 30760 +116 210,120 105,937 -8,028
Jun18 180528 30547 30750 30375 30655 +125 8,867 20,502 +3,078
Total Volume and Open Interest 219,656 134,254 -5,139
DAX(EUREX)
Jun18 180528 12975.0 13037.5 12821.0 12877.0 -55.0 117,034 141,585 -247
Sep18 180528 12956.0 13007.5 12805.5 12859.5 -55.0 357 3,978 -15
Dec18 180528 12831.0 12853.5 12831.0 12841.5 -56.0 87 583 +11
Total Volume and Open Interest 117,478 146,146 -251
Mini-DAX(EUREX)
Jun18 180528 12973.0 13038.0 12820.0 12877.0 -55.0 39,742 17,514 -54
Sep18 180528 12945.0 13001.0 12813.0 12859.5 -55.0 56 894 +46
Dec18 180528 12813.0 12841.5 12807.0 12841.5 -56.0 6 31 +1
Total Volume and Open Interest 39,804 18,439 -7
DJ EuroSTOXX 50(EUREX)
Jun18 180528 3510 3527 3456 3468 -25 1,441,892 3,644,264 +4,185
Sep18 180528 3500 3513 3445 3457 -25 17,832 287,920 +9,458
Dec18 180528 3481 3490 3433 3440 -25 3,012 73,946 +17,383
Total Volume and Open Interest 1,465,736 4,039,130 +53,026
Swiss Market Index(EUREX)
Jun18 180528 8771 8811 8752 8783 +27 41,740 241,206 -43
Sep18 180528 8738 8772 8726 8752 +27 263 1,310 -34
Dec18 180528 8735 8735 8735 8735 +27 25 146 -15
Total Volume and Open Interest 42,028 242,662 -92
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 180528 6030.0 6035.0 5997.0 6016.0 -21.0 42,900 327,895 +536
Sep18 180528 5939.0 5955.0 5939.0 5955.0 -21.0 130 3,292 +121
Dec18 180528 5949.0 5949.0 5949.0 5949.0 -21.0 10 3,192 +10
Total Volume and Open Interest 43,041 336,455 +668
FTSE MIB(ISE)
Jun18 180528 22550.00 22850.00 21720.00 21969.00 -457.00 40,767 72,200 -2,322
Sep18 180528 22475.00 22700.00 21600.00 21834.00 -460.00 179 351 +41
Dec18 180528 22055.00 22055.00 21694.00 21694.00 -465.00 0 7 +0
Total Volume and Open Interest 40,946 72,558 -2,281
KOSPI 200(KFE)
Jun18 180528 318.50 319.80 317.65 319.25 +0.80 164,359 233,346 -2,813
Sep18 180528 318.80 320.05 317.90 319.60 +0.90 877 21,783 +1,257
Dec18 180528 319.95 320.20 319.40 319.85 +1.15 20 40,691 +0
Total Volume and Open Interest 165,280 324,018 -1,551
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

Let MRCI introduce you to our 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!!!