Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue May 29, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180529 1045.25 1049.50 1028.00 1030.50 -11.00 122,485 388,628 -9,727
Aug18 180529 1050.00 1053.50 1032.50 1035.00 -11.00 26,542 59,223 -51
Sep18 180529 1052.75 1056.00 1035.50 1038.25 -10.75 11,511 22,931 +984
Nov18 180529 1057.00 1060.50 1039.75 1042.50 -11.00 65,352 259,617 +6,008
Jan19 180529 1060.00 1063.25 1043.25 1045.75 -10.50 9,596 54,319 +1,230
Mar19 180529 1043.00 1046.50 1026.75 1028.75 -10.50 11,329 69,003 -417
May19 180529 1038.00 1042.75 1022.75 1024.75 -10.50 8,722 22,327 +443
Jul19 180529 1040.50 1046.00 1026.25 1028.25 -10.50 2,767 16,573 -177
Aug19 180529 1021.75 1021.75 1021.75 1021.75 -9.25 40 172 +0
Sep19 180529 1003.50 1003.50 1003.50 1003.50 -9.25 10 54 -6
Nov19 180529 1001.50 1006.00 989.25 991.75 -9.50 1,667 9,493 +224
Jan20 180529 996.50 996.50 996.50 996.50 -9.50 2 85 +0
Mar20 180529 996.00 996.00 996.00 996.00 -8.75 2 26 +2
May20 180529 997.50 997.50 997.50 997.50 -8.50 0 13 +0
Total Volume and Open Interest 260,031 902,613 -1,488
Soybean Meal(CBOT)
Jul18 180529 381.60 387.60 377.60 380.20 -0.10 50,073 215,152 -2,802
Aug18 180529 382.00 386.70 378.30 380.60 -0.20 13,663 56,607 +1,275
Sep18 180529 382.10 385.20 377.50 379.90 -0.40 9,154 42,087 +742
Oct18 180529 381.20 383.40 376.60 378.50 -0.60 4,540 32,804 +261
Dec18 180529 379.60 382.70 375.80 377.90 -0.70 21,815 105,026 +972
Jan19 180529 376.60 379.00 372.10 373.70 -1.10 1,812 22,853 +157
Mar19 180529 364.10 365.30 358.20 359.50 -2.00 2,647 21,606 +213
May19 180529 357.60 358.80 351.50 352.90 -2.10 1,499 11,967 +159
Jul19 180529 357.50 358.20 351.40 352.30 -2.40 784 7,852 +230
Aug19 180529 351.40 354.80 349.70 349.70 -2.30 31 791 +13
Total Volume and Open Interest 106,492 524,677 +1,447
Soybean Oil(CBOT)
Jul18 180529 31.30 31.46 31.04 31.21 -0.13 51,353 234,780 -7,436
Aug18 180529 31.40 31.58 31.17 31.33 -0.12 4,339 47,237 +531
Sep18 180529 31.57 31.72 31.33 31.49 -0.12 4,933 30,774 +305
Oct18 180529 31.71 31.88 31.48 31.63 -0.13 1,781 24,096 -125
Dec18 180529 32.09 32.26 31.85 32.01 -0.12 16,922 112,696 +1,638
Jan19 180529 32.35 32.50 32.11 32.25 -0.13 1,238 21,751 +124
Mar19 180529 32.76 32.81 32.43 32.57 -0.13 2,726 20,847 -369
May19 180529 33.05 33.10 32.72 32.87 -0.13 1,033 9,203 +208
Jul19 180529 33.35 33.40 33.05 33.17 -0.13 321 3,796 +103
Aug19 180529 33.30 33.50 33.17 33.28 -0.13 15 672 +6
Total Volume and Open Interest 84,911 510,327 -4,973
Canola(WCE)
Jul18 180529 536.1 538.9 535.9 537.8 +1.6 7,461 106,717 +627
Nov18 180529 523.2 527.8 523.2 527.1 +3.9 6,087 93,479 +256
Jan19 180529 528.3 533.4 527.8 532.8 +4.9 1,206 10,965 +42
Mar19 180529 530.7 535.9 530.7 535.2 +5.1 55 2,026 +38
May19 180529 531.6 535.3 531.6 535.3 +4.5 31 265 +16
Total Volume and Open Interest 14,850 213,680 +987
Corn(CBOT)
Jul18 180529 408.75 410.00 397.50 400.00 -6.00 236,840 785,240 -4,292
Sep18 180529 417.75 418.75 406.50 409.00 -6.00 91,668 322,199 +16,755
Dec18 180529 427.50 428.75 416.50 419.00 -6.00 102,952 522,008 +3,176
Mar19 180529 435.75 437.00 425.00 427.50 -6.00 17,976 140,723 +3,619
May19 180529 440.50 441.25 429.75 432.00 -5.75 2,438 28,467 +658
Jul19 180529 444.00 445.00 433.50 436.00 -6.00 6,420 59,446 +2,118
Sep19 180529 420.00 421.25 412.25 415.00 -4.50 1,422 18,264 +381
Dec19 180529 423.50 423.75 415.75 418.25 -4.50 7,780 50,064 +2,314
Mar20 180529 432.00 432.00 425.25 427.00 -4.25 13 1,760 +6
May20 180529 431.00 431.00 431.00 431.00 -4.00 33 101 +28
Total Volume and Open Interest 467,561 1,929,935 +24,779
Wheat(CBOT)
Jul18 180529 547.50 554.00 531.50 536.50 -6.50 136,823 241,422 +35
Sep18 180529 564.00 570.75 548.25 553.50 -6.25 55,543 106,260 +5,922
Dec18 180529 585.50 588.00 567.00 572.00 -6.50 60,549 105,474 +6,641
Mar19 180529 597.25 603.00 583.00 588.50 -6.00 12,372 35,823 +154
May19 180529 608.00 609.00 590.00 596.00 -6.25 5,628 7,038 +299
Jul19 180529 604.50 609.00 590.25 596.50 -6.75 9,230 18,653 +2,114
Total Volume and Open Interest 283,396 524,292 +16,073
Wheat(KCBT)
Jul18 180529 566.00 574.75 553.75 556.50 -7.50 48,642 131,223 -772
Sep18 180529 584.00 592.75 571.75 574.50 -8.00 20,109 59,209 +4,515
Dec18 180529 608.00 615.25 595.25 597.75 -8.50 19,755 56,810 -230
Mar19 180529 621.75 629.50 610.50 613.00 -8.75 8,066 19,838 -712
May19 180529 630.25 635.00 616.50 619.25 -9.00 1,745 2,554 +225
Jul19 180529 630.50 635.25 617.00 619.75 -10.50 1,616 6,323 +279
Sep19 180529 637.50 638.75 622.25 624.75 -10.00 546 538 +43
Total Volume and Open Interest 100,889 278,186 +3,625
Wheat(MGE)
Jul18 180529 645.25 649.50 623.50 628.00 -16.25 8,377 31,237 -1,198
Sep18 180529 650.25 654.50 631.50 635.75 -13.00 3,434 13,260 +372
Dec18 180529 656.00 660.50 641.25 645.50 -9.50 1,603 9,808 +144
Mar19 180529 662.50 667.00 652.00 655.00 -7.50 209 2,570 +99
May19 180529 668.25 672.00 656.25 661.75 -6.50 86 273 +15
Jul19 180529 675.00 675.00 666.00 666.00 -7.75 30 186 -8
Total Volume and Open Interest 13,771 57,556 -558
Oats(CBOT)
Jul18 180529 249.25 254.00 243.75 244.00 -4.75 695 3,733 -143
Sep18 180529 256.00 257.25 247.50 247.50 -4.50 69 210 +5
Dec18 180529 261.00 261.00 251.00 251.25 -6.50 98 1,058 +11
Mar19 180529 255.75 255.75 255.75 255.75 -6.00 0 33 +0
Total Volume and Open Interest 862 5,034 -127
Rough Rice(CBOT)
Jul18 180529 11.56 11.56 11.34 11.46 -0.10 1,526 5,606 -20
Sep18 180529 11.44 11.44 11.20 11.26 -0.18 238 2,768 +50
Nov18 180529 11.47 11.47 11.47 11.47 -0.18 6 189 +4
Jan19 180529 11.76 11.76 11.69 11.69 -0.10 0 3 +0
Total Volume and Open Interest 1,770 8,566 +34
Live Cattle(CME)
Jun18 180529 104.650 104.700 102.850 103.135 -1.515 8,951 48,450 -2,796
Aug18 180529 102.480 102.680 100.800 101.450 -0.850 20,467 163,284 -663
Oct18 180529 105.850 106.150 104.400 104.850 -0.980 8,502 68,027 -58
Dec18 180529 111.450 111.535 110.050 110.430 -0.900 5,279 46,611 +356
Feb19 180529 114.550 114.930 113.650 113.950 -0.630 1,854 17,019 -29
Apr19 180529 115.430 115.700 114.535 114.800 -0.550 1,075 6,383 +218
Total Volume and Open Interest 46,361 356,462 -2,873
Feeder Cattle(CME)
Aug18 180529 145.000 145.600 144.050 144.985 +0.050 6,878 26,250 -301
Sep18 180529 144.450 145.235 143.735 144.735 +0.285 1,521 5,303 +45
Oct18 180529 144.330 144.985 143.500 144.380 +0.050 939 5,997 +58
Nov18 180529 144.830 145.435 143.950 144.700 -0.235 612 4,282 +74
Jan19 180529 141.630 142.300 141.050 141.785 -0.045 202 2,745 +52
Mar19 180529 139.800 139.800 138.830 139.600 -0.400 65 395 +2
Apr19 180529 138.985 139.250 138.985 138.985 -0.250 0 1 +0
Total Volume and Open Interest 10,217 44,973 -2,228
Lean Hogs(CME)
Jun18 180529 74.600 76.000 74.600 75.680 +1.480 6,922 30,025 -1,292
Jul18 180529 77.850 79.535 77.680 78.850 +1.300 15,031 74,850 +1,145
Aug18 180529 76.050 77.950 76.050 77.430 +1.350 8,035 47,561 +1,020
Oct18 180529 63.100 64.050 62.930 63.650 +0.820 5,357 54,172 +278
Dec18 180529 58.700 59.430 58.430 59.200 +0.715 2,444 25,686 +394
Feb19 180529 63.400 64.050 63.180 63.930 +0.630 646 8,629 +71
Apr19 180529 67.700 68.035 67.385 68.000 +0.615 220 3,326 +44
May19 180529 72.500 72.500 72.500 72.500 +0.500 1 63 +1
Total Volume and Open Interest 38,662 244,846 +1,662
Class III Milk(CME)
May18 180529 15.17 15.19 15.17 15.17 unch 397 3,749 +2
Jun18 180529 15.79 15.87 15.72 15.76 +0.09 163 3,816 +19
Jul18 180529 16.45 16.57 16.43 16.51 +0.16 100 3,318 +0
Aug18 180529 16.85 16.95 16.79 16.92 +0.17 162 2,407 +38
Sep18 180529 16.99 17.06 16.94 17.05 +0.13 94 2,625 -9
Oct18 180529 16.83 16.92 16.83 16.92 +0.09 66 2,323 +0
Nov18 180529 16.74 16.75 16.70 16.70 +0.06 52 2,158 -12
Dec18 180529 16.55 16.60 16.55 16.58 +0.03 35 1,948 +2
Jan19 180529 16.28 16.30 16.28 16.29 +0.05 9 442 +0
Feb19 180529 16.22 16.23 16.22 16.22 +0.04 12 335 +0
Mar19 180529 16.17 16.17 16.15 16.16 +0.06 5 186 -5
Apr19 180529 16.14 16.16 16.14 16.14 +0.05 13 185 -9
May19 180529 16.23 16.23 16.22 16.23 unch 4 84 -4
Total Volume and Open Interest 1,140 23,977 -2
Cocoa(ICE)
Jul18 180529 2545 2589 2488 2497 -59 15,812 111,889 -776
Sep18 180529 2599 2638 2544 2553 -54 9,160 68,019 +2,498
Dec18 180529 2621 2646 2577 2577 -52 2,382 55,434 -214
Mar19 180529 2612 2645 2564 2573 -52 862 39,109 -42
May19 180529 2604 2634 2560 2567 -51 256 12,357 -7
Jul19 180529 2604 2623 2568 2568 -49 60 4,932 +45
Sep19 180529 2610 2624 2572 2572 -47 33 3,883 -25
Total Volume and Open Interest 28,748 303,251 +1,613
Coffee "C"(ICE)
Jul18 180529 119.80 120.50 119.35 120.25 -0.15 22,071 129,771 -3,504
Sep18 180529 122.20 122.70 121.65 122.40 -0.25 11,951 62,822 +1,252
Dec18 180529 125.45 126.25 125.20 125.95 -0.25 3,899 37,868 +510
Mar19 180529 129.15 129.70 128.65 129.35 -0.30 985 16,217 +213
May19 180529 131.15 131.90 130.95 131.60 -0.25 550 9,787 -76
Jul19 180529 133.15 133.85 132.90 133.55 -0.25 293 3,226 +36
Total Volume and Open Interest 40,396 266,775 -1,367
Orange Juice(ICE)
Jul18 180529 169.30 172.45 168.05 169.90 +0.60 588 12,504 +31
Sep18 180529 169.50 172.20 168.00 170.00 +0.85 72 2,448 +56
Nov18 180529 169.00 171.45 168.35 169.70 +1.00 0 1,291 +0
Jan19 180529 167.00 169.45 167.00 168.00 +1.00 0 211 +0
Mar19 180529 167.40 167.40 166.20 166.20 -0.35 0 31 +0
May19 180529 166.25 166.25 166.25 166.25 -0.35 0 8 +0
Total Volume and Open Interest 660 16,493 +87
Sugar #11(ICE)
Jul18 180529 12.50 12.57 12.39 12.46 unch 100,091 439,317 -9,356
Oct18 180529 12.79 12.84 12.65 12.71 -0.05 57,480 266,561 +1,337
Mar19 180529 13.61 13.63 13.45 13.50 -0.10 20,299 182,974 +1,416
May19 180529 13.65 13.70 13.51 13.55 -0.12 5,610 49,435 +1,234
Jul19 180529 13.67 13.74 13.54 13.58 -0.12 4,294 35,019 +1,415
Oct19 180529 13.80 13.86 13.65 13.69 -0.14 2,010 35,284 -676
Mar20 180529 14.30 14.34 14.16 14.16 -0.14 348 11,278 +101
May20 180529 14.28 14.30 14.13 14.13 -0.11 52 2,140 +31
Total Volume and Open Interest 190,200 1,025,023 -4,490
London Cocoa(LCE)
Jul18 180529 1843 1855 1810 1815 -29 6,625 77,980 -969
Sep18 180529 1885 1892 1850 1856 -26 2,912 48,812 +304
Dec18 180529 1896 1910 1869 1875 -24 3,265 61,224 +1,075
Mar19 180529 1895 1899 1859 1865 -22 1,455 48,329 -55
May19 180529 1885 1890 1855 1860 -22 184 16,002 +89
Jul19 180529 1887 1887 1854 1859 -21 62 9,451 +5
Sep19 180529 1885 1885 1853 1859 -20 78 5,866 +50
Total Volume and Open Interest 14,791 272,073 +659
London Sugar(LCE)
Aug18 180529 351.40 354.50 349.20 350.10 -1.30 10,292 49,872 -1,023
Oct18 180529 347.40 349.40 345.20 345.70 -1.50 3,932 21,365 +4
Dec18 180529 352.00 352.70 349.10 349.50 -2.90 672 11,965 +8
Mar19 180529 356.00 356.10 352.70 353.70 -2.70 652 6,895 +330
May19 180529 356.50 357.00 355.60 356.50 -2.20 161 3,127 +62
Total Volume and Open Interest 15,759 97,271 -600
Cotton(ICE)
Jul18 180529 89.69 93.21 89.57 93.21 +4.00 20,909 118,655 -5,665
Oct18 180529 90.07 91.52 90.07 91.52 +4.00 25 32 -8
Dec18 180529 86.90 90.65 86.85 90.65 +4.00 20,568 139,892 +6,778
Mar19 180529 86.45 90.24 86.43 90.24 +4.00 2,719 24,441 +446
May19 180529 86.24 90.07 86.24 90.07 +4.00 912 4,863 +246
Jul19 180529 86.10 89.97 86.10 89.97 +4.00 335 2,627 -53
Total Volume and Open Interest 46,253 300,837 +2,190
Lumber(CME)
Jul18 180529 614.3 614.3 595.2 609.1 +9.8 207 5,043 -50
Sep18 180529 599.6 599.6 584.6 593.1 +8.5 111 947 +15
Nov18 180529 564.5 564.5 549.6 561.3 +11.8 62 415 +18
Jan19 180529 537.7 537.7 532.6 535.7 +13.0 3 237 +0
Total Volume and Open Interest 386 6,796 -17
Crude Oil(NYM)
Jul18 180529 67.55 67.55 65.80 66.73 -1.15 640,725 523,442 -9,485
Aug18 180529 67.29 67.42 65.72 66.62 -1.16 119,985 244,456 +10,167
Sep18 180529 67.06 67.08 65.40 66.27 -1.18 68,812 258,898 +2,037
Oct18 180529 66.61 66.61 65.03 65.87 -1.19 38,260 179,582 +2,957
Nov18 180529 66.25 66.33 64.72 65.53 -1.19 27,462 115,532 +683
Dec18 180529 66.00 66.00 64.39 65.21 -1.15 76,377 307,888 +2,410
Jan19 180529 65.44 65.52 64.10 64.90 -1.11 12,823 121,266 +725
Feb19 180529 64.55 65.14 63.70 64.50 -1.08 6,037 63,597 +338
Mar19 180529 64.46 64.73 63.42 64.09 -1.02 9,129 75,968 -687
Apr19 180529 64.25 64.25 63.02 63.68 -0.98 2,871 38,324 +32
May19 180529 62.90 63.88 62.77 63.29 -0.94 1,838 33,661 +671
Jun19 180529 63.50 63.53 62.00 62.93 -0.89 15,299 147,870 -424
Jul19 180529 62.11 62.54 62.11 62.54 -0.85 1,003 32,399 +230
Aug19 180529 62.88 62.88 62.17 62.17 -0.80 436 27,621 +112
Sep19 180529 61.88 62.40 61.70 61.82 -0.77 3,163 45,263 +747
Oct19 180529 61.35 61.51 61.35 61.51 -0.73 203 25,781 +44
Total Volume and Open Interest 1,069,556 2,655,091 +13,950
e-miNY Crude Oil(NYM)
Jul18 180529 67.800 67.800 65.800 66.725 -1.150 12,140 2,377 +130
Aug18 180529 67.750 67.750 65.750 66.625 -1.150 364 265 +35
Sep18 180529 66.650 66.875 65.300 66.275 -1.175 63 104 -2
Oct18 180529 65.600 66.200 64.925 65.875 -1.175 10 28 -1
Nov18 180529 65.250 66.025 65.200 65.525 -1.200 10 118 +1
Dec18 180529 65.000 65.800 64.225 65.200 -1.150 9 200 -1
Jan19 180529 64.150 64.900 63.875 64.900 -1.100 7 102 +1
Feb19 180529 64.500 64.500 64.500 64.500 -1.075 0 52 +0
Mar19 180529 63.800 64.100 63.600 64.100 -1.000 7 26 -1
Apr19 180529 63.675 63.675 63.675 63.675 -0.975 3 28 -1
Total Volume and Open Interest 12,618 3,371 +162
NY Harbor ULSD(NYM)
Jun18 180529 220.00 220.52 216.96 218.59 -2.39 25,886 35,348 -6,835
Jul18 180529 219.60 220.03 216.47 218.08 -2.44 59,583 141,754 -1,394
Aug18 180529 219.61 220.00 216.46 218.05 -2.45 28,505 63,098 +990
Sep18 180529 219.93 220.22 216.81 218.29 -2.50 17,182 46,261 +3,436
Oct18 180529 220.08 220.30 216.95 218.40 -2.50 6,936 32,424 +424
Nov18 180529 219.15 220.28 217.10 218.47 -2.44 5,188 23,007 +898
Dec18 180529 219.50 220.08 216.86 218.34 -2.34 10,885 54,437 +487
Jan19 180529 218.98 220.19 217.04 218.43 -2.28 780 13,965 +200
Feb19 180529 218.73 219.86 216.78 218.17 -2.24 360 5,296 +33
Mar19 180529 218.00 219.06 216.00 217.43 -2.18 216 5,117 +30
Apr19 180529 217.75 217.91 214.94 216.25 -2.16 188 3,310 +13
May19 180529 217.00 217.00 214.49 215.71 -2.10 119 1,203 -3
Jun19 180529 215.32 216.89 213.93 215.39 -2.06 1,249 14,937 +177
Jul19 180529 214.25 215.21 214.25 215.21 -2.03 126 774 +73
Total Volume and Open Interest 157,583 450,749 -1,460
RBOB Gasoline(NYM)
Jun18 180529 217.01 217.31 212.97 214.41 -3.73 39,126 43,516 -9,479
Jul18 180529 216.90 216.90 212.33 213.71 -3.72 62,541 171,861 +1,380
Aug18 180529 215.19 215.64 211.53 212.80 -3.63 23,792 63,276 +2,244
Sep18 180529 213.76 213.76 209.85 211.12 -3.50 19,146 60,986 +2,772
Oct18 180529 200.71 200.71 196.97 198.25 -3.31 11,464 45,843 +818
Nov18 180529 196.31 196.94 193.49 194.87 -3.07 4,788 30,948 +714
Dec18 180529 194.00 194.31 190.91 192.36 -2.87 6,818 35,861 +311
Jan19 180529 191.84 193.46 190.06 191.49 -2.80 1,692 20,338 -49
Feb19 180529 190.93 193.59 190.25 191.63 -2.73 1,213 6,180 +387
Mar19 180529 191.48 193.08 191.41 192.83 -2.63 1,470 5,441 +60
Total Volume and Open Interest 173,927 498,990 -402
e-miNY RBOB Gasoline(NYM)
Jun18 180529 214.41 214.41 214.41 214.41 -3.73 0 1 +0
Jul18 180529 213.71 213.71 213.71 213.71 -3.72      
Aug18 180529 212.80 212.80 212.80 212.80 -3.63      
Sep18 180529 211.12 211.12 211.12 211.12 -3.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jun18 180529 2.946 2.968 2.838 2.875 -0.064 66,352 29,339 -9,743
Jul18 180529 2.974 3.000 2.864 2.903 -0.060 102,732 309,968 +4,637
Aug18 180529 2.983 3.016 2.884 2.923 -0.060 27,339 98,269 +5,161
Sep18 180529 2.970 2.998 2.870 2.909 -0.058 28,020 169,634 +4,229
Oct18 180529 2.969 2.999 2.876 2.915 -0.055 20,606 147,785 +198
Nov18 180529 3.007 3.036 2.917 2.953 -0.055 10,459 89,601 +931
Dec18 180529 3.106 3.132 3.019 3.054 -0.052 7,338 85,737 +920
Jan19 180529 3.177 3.212 3.102 3.136 -0.051 14,551 108,619 +1,530
Feb19 180529 3.137 3.170 3.066 3.098 -0.050 6,692 56,621 +2,418
Mar19 180529 3.042 3.063 2.964 2.991 -0.049 16,729 100,978 +1,026
Apr19 180529 2.662 2.676 2.618 2.636 -0.027 14,254 89,398 +1,754
May19 180529 2.615 2.634 2.583 2.597 -0.026 2,426 45,012 +573
Jun19 180529 2.646 2.659 2.612 2.625 -0.026 1,398 20,187 +687
Jul19 180529 2.687 2.692 2.643 2.657 -0.025 1,629 18,305 -137
Aug19 180529 2.693 2.695 2.649 2.663 -0.025 2,335 17,649 +1,316
Sep19 180529 2.669 2.683 2.635 2.650 -0.025 1,626 19,578 +448
Total Volume and Open Interest 331,843 1,523,405 +18,688
Brent Crude Oil(ICE)
Jul18 180529 75.82 76.20 74.54 75.39 +0.09 275,722 170,718 -53,973
Aug18 180529 75.82 76.23 74.66 75.49 +0.17 284,118 494,988 +3,886
Sep18 180529 75.42 75.91 74.43 75.23 +0.23 133,983 362,378 +11,580
Oct18 180529 75.25 75.54 74.14 74.91 +0.27 66,811 171,251 -1,545
Nov18 180529 74.87 75.19 73.83 74.58 +0.27 36,706 155,348 -4,972
Dec18 180529 74.53 74.84 73.49 74.25 +0.27 132,351 333,017 -1,518
Jan19 180529 74.17 74.45 73.17 73.90 +0.28 14,290 79,683 -146
Feb19 180529 73.79 74.06 72.82 73.53 +0.28 10,122 64,648 -201
Mar19 180529 73.48 73.66 72.51 73.19 +0.28 15,189 54,977 +176
Apr19 180529 72.85 72.85 72.85 72.85 +0.27 2,865 34,377 +50
May19 180529 72.48 72.48 72.48 72.48 +0.25 3,078 26,090 -382
Jun19 180529 72.43 72.60 71.41 72.09 +0.23 37,909 105,727 +1,805
Jul19 180529 71.75 71.80 71.74 71.77 +0.22 1,406 31,294 +366
Aug19 180529 71.45 71.45 71.45 71.45 +0.21 1,254 24,602 +243
Total Volume and Open Interest 1,104,067 2,616,105 -44,589
Gas Oil(ICE)
Jun18 180529 674.75 677.75 668.75 671.75 -0.25 77,821 138,271 -6,594
Jul18 180529 670.50 673.00 663.75 666.75 -1.00 83,429 203,829 +217
Aug18 180529 669.50 671.25 661.75 665.25 -1.00 36,159 116,342 +471
Sep18 180529 667.50 670.50 661.00 664.50 -1.00 20,310 78,733 +2,329
Oct18 180529 667.75 670.00 660.75 664.25 -0.75 10,641 69,618 -261
Nov18 180529 665.50 667.75 658.50 662.00 -0.75 7,430 31,263 -32
Dec18 180529 663.00 665.50 656.25 659.50 -1.00 32,666 111,112 +1,143
Jan19 180529 661.50 663.75 655.00 658.25 -1.00 6,550 29,579 -217
Feb19 180529 660.75 663.00 654.25 657.50 -0.75 3,074 25,656 +874
Mar19 180529 659.00 661.50 652.75 656.00 -0.75 2,078 19,946 +467
Total Volume and Open Interest 308,765 1,055,077 +2,478
Ethanol(CBOT)
Jun18 180529 1.498 1.503 1.472 1.487 -0.014 71 285 -22
Jul18 180529 1.532 1.539 1.496 1.505 -0.019 269 893 +62
Aug18 180529 1.541 1.541 1.516 1.531 -0.010 20 185 +10
Sep18 180529 1.533 1.535 1.527 1.535 -0.012 67 280 +23
Oct18 180529 1.526 1.528 1.525 1.525 -0.012 18 176 +12
Nov18 180529 1.518 1.518 1.518 1.518 -0.012 2 17 +1
Dec18 180529 1.505 1.505 1.505 1.505 -0.010 2 92 +1
Jan19 180529 1.503 1.503 1.503 1.503 -0.010 5 50 +0
Total Volume and Open Interest 454 1,978 +87
WTI Crude Oil(ICE)
Jul18 180529 67.04 67.34 65.94 66.73 +0.21 70,631 82,527 -2,412
Aug18 180529 66.95 67.25 65.85 66.62 +0.17 64,052 67,787 +2,188
Sep18 180529 66.54 66.90 65.55 66.27 +0.14 42,805 64,753 -1,768
Oct18 180529 66.05 66.50 65.19 65.87 +0.11 19,195 24,144 +907
Nov18 180529 65.76 66.17 64.87 65.53 +0.07 11,083 14,668 -1,325
Dec18 180529 65.39 65.87 64.56 65.21 +0.05 38,752 125,423 -2,553
Jan19 180529 64.80 65.32 64.61 64.90 +0.04 2,875 15,418 +415
Feb19 180529 64.70 64.70 64.22 64.50 +0.03 1,486 16,816 -439
Mar19 180529 64.36 64.36 63.78 64.09 +0.04 1,764 15,008 +149
Apr19 180529 63.68 63.68 63.68 63.68 +0.03 653 4,309 -74
May19 180529 63.29 63.29 63.29 63.29 +0.05 383 6,615 +86
Jun19 180529 63.39 63.52 62.54 62.93 +0.07 7,592 46,587 +517
Jul19 180529 62.54 62.54 62.54 62.54 +0.09 223 4,291 +20
Aug19 180529 62.17 62.17 62.17 62.17 +0.11 69 5,209 +13
Sep19 180529 61.82 61.82 61.82 61.82 +0.11 290 8,816 +0
Oct19 180529 61.51 61.51 61.51 61.51 +0.13 124 2,824 +0
Total Volume and Open Interest 278,681 639,143 -2,203
US Dollar Index(ICE)
Jun18 180529 94.345 94.975 94.235 94.790 +0.660 23,154 40,452 +1,090
Sep18 180529 93.885 94.500 93.780 94.340 +0.670 382 2,390 +19
Dec18 180529 93.435 93.960 93.405 93.895 +0.670 24 1,049 +7
Total Volume and Open Interest 23,561 44,091 +1,117
Australian Dollar(CME)
Jun18 180529 75.60 75.81 74.99 75.02 -0.54 102,328 151,199 -2,109
Sep18 180529 75.61 75.85 75.05 75.07 -0.54 608 3,019 +39
Dec18 180529 75.32 75.79 75.13 75.13 -0.56 2 423 +0
Total Volume and Open Interest 103,695 155,543 -2,082
British Pound(CME)
Jun18 180529 133.20 133.53 132.15 132.58 -0.70 145,550 187,369 -195
Sep18 180529 133.83 134.05 132.80 133.19 -0.70 605 4,670 +89
Dec18 180529 134.38 134.50 133.67 133.79 -0.71 93 684 +85
Total Volume and Open Interest 147,167 194,456 +120
Canadian Dollar(CME)
Jun18 180529 77.12 77.15 76.68 76.82 -0.27 78,785 126,984 +1,011
Sep18 180529 77.28 77.30 76.85 76.98 -0.27 432 17,157 -12
Dec18 180529 77.30 77.37 77.00 77.12 -0.27 231 3,652 +91
Mar19 180529 77.40 77.40 77.18 77.26 -0.25 14 99 +8
Total Volume and Open Interest 80,207 148,260 +1,225
Japanese Yen(CME)
Jun18 180529 91.21 92.61 91.18 92.49 +0.97 209,314 167,350 -1,940
Sep18 180529 91.79 93.20 91.79 93.09 +0.97 2,033 6,604 -361
Dec18 180529 92.65 93.74 92.65 93.74 +0.97 4 668 -1
Total Volume and Open Interest 212,239 175,252 -2,187
Swiss Franc(CME)
Jun18 180529 100.98 101.68 100.32 101.38 +0.37 26,120 103,209 -750
Sep18 180529 101.82 102.50 101.16 102.21 +0.36 25 4,162 +7
Dec18 180529 102.14 103.28 102.14 103.09 +0.37 3 46 +3
Total Volume and Open Interest 26,148 107,431 -740
EuroFX(CME)
Jun18 180529 117.05 117.46 115.26 115.48 -1.32 308,535 507,137 -2,529
Sep18 180529 117.88 118.29 116.13 116.32 -1.32 8,579 10,924 -74
Dec18 180529 118.69 119.00 117.00 117.18 -1.35 275 4,034 +2
Total Volume and Open Interest 321,454 526,947 -2,925
Mexican Peso(CME)
Jun18 180529 509.63 512.25 501.25 501.38 -8.75 79,908 183,689 +3,093
Jul18 180529 499.13 499.13 499.13 499.13 -8.63      
Total Volume and Open Interest 80,083 185,608 +3,138
Brazilian Real(CME)
Jun18 180529 274.80 274.80 265.20 266.45 -6.65 5,075 41,715 -122
Jul18 180529 271.30 272.70 264.50 265.65 -6.70 2,610 3,061 +1,490
Aug18 180529 265.45 265.45 265.45 265.45 -6.15      
Sep18 180529 268.50 268.50 264.25 264.25 -6.55 17 62 -7
Total Volume and Open Interest 7,702 44,891 +1,361
30-Year T-Bonds(CBOT)
Jun18 180529 143~230 146~160 143~090 146~080 +2~180 614,890 537,656 -159,167
Sep18 180529 142~290 145~210 142~140 145~130 +2~180 289,579 383,846 +162,882
Dec18 180529 144~220 144~220 144~220 144~220 +2~180 0 6 +0
Total Volume and Open Interest 904,469 921,508 +3,715
10-Year T-Notes(CBOT)
Jun18 180529 119~265 121~095 119~215 121~075 +1~120 3,791,797 2,431,001 -759,635
Sep18 180529 119~165 121~000 119~110 120~300 +1~130 1,975,686 1,753,532 +914,388
Dec18 180529 120~000 120~260 120~000 120~260 +1~130 0 5 +0
Total Volume and Open Interest 5,767,483 4,184,538 +154,753
5-Year T-Notes(CBOT)
Jun18 180529 113~216 114~196 113~182 114~184 +0~284 1,949,168 2,506,078 -487,774
Sep18 180529 113~130 114~126 113~090 114~114 +0~306 1,111,094 1,513,646 +513,707
Dec18 180529 113~240 113~240 113~240 113~240 +0~306 0 3 +0
Total Volume and Open Interest 3,060,262 4,019,727 +25,933
2 Year T-Notes(CBOT)
Jun18 180529 106~036 106~142 106~020 106~136 +0~100 1,264,692 1,331,541 -343,891
Sep18 180529 105~294 106~110 105~274 106~104 +0~130 882,792 971,106 +345,159
Dec18 180529 106~004 106~004 106~004 106~004 +0~130      
Total Volume and Open Interest 2,147,484 2,302,647 +1,268
Eurodollars(CME)
Jun18 180529 97.695 97.715 97.683 97.713 +0.015 372,930 1,550,008 -4,775
Sep18 180529 97.580 97.635 97.555 97.635 +0.055 429,211 1,425,131 -31,333
Dec18 180529 97.415 97.540 97.385 97.535 +0.115 468,834 1,987,680 -5,403
Mar19 180529 97.310 97.480 97.275 97.475 +0.160 302,859 1,406,886 -15,924
Jun19 180529 97.210 97.415 97.175 97.410 +0.195 337,693 1,449,801 +14,568
Sep19 180529 97.135 97.360 97.105 97.355 +0.210 287,519 892,820 -7,979
Dec19 180529 97.085 97.315 97.040 97.305 +0.220 303,107 1,856,806 -10,285
Mar20 180529 97.055 97.295 97.015 97.285 +0.225 222,250 966,407 -7,010
Jun20 180529 97.035 97.290 97.000 97.275 +0.230 182,441 962,354 -9,365
Sep20 180529 97.030 97.275 96.985 97.265 +0.230 140,305 699,023 +4,293
Dec20 180529 97.005 97.255 96.965 97.245 +0.230 149,254 691,154 -8,481
Mar21 180529 97.005 97.240 96.960 97.230 +0.220 112,919 389,001 -12,062
Jun21 180529 97.005 97.230 96.955 97.215 +0.210 72,534 298,214 +446
Sep21 180529 96.990 97.215 96.950 97.200 +0.200 58,383 214,853 +700
Dec21 180529 96.985 97.190 96.935 97.180 +0.195 62,428 288,972 -6,740
Mar22 180529 96.975 97.180 96.930 97.170 +0.190 37,811 123,344 +80
Jun22 180529 96.970 97.165 96.925 97.155 +0.185 32,574 95,093 +184
Sep22 180529 96.960 97.150 96.915 97.140 +0.180 31,916 69,856 +188
Total Volume and Open Interest 3,687,064 15,697,870 -88,005
Ultra T-Bond(CBOT)
Jun18 180529 157~06 161~02 156~20 160~22 +3~16 477,823 480,746 -226,392
Sep18 180529 156~08 160~11 155~29 159~31 +3~16 345,698 613,451 +239,722
Dec18 180529 159~31 159~31 159~31 159~31 +3~16      
Total Volume and Open Interest 823,521 1,094,197 +13,330
Ultra 10-Yr T-Note(CBOT)
Jun18 180529 127~300 129~250 127~210 129~215 +1~240 331,348 385,207 -98,609
Sep18 180529 127~045 129~010 126~280 128~290 +1~245 168,892 175,551 +99,200
Dec18 180529 128~290 128~290 128~290 128~290 +1~245      
Total Volume and Open Interest 500,240 560,758 +591
30 Day Federal Funds(CBOT)
May18 180529 98.300 98.302 98.300 98.300 unch 14,793 204,410 -6,573
Jun18 180529 98.180 98.200 98.173 98.198 +0.022 74,301 163,238 -4,864
Jul18 180529 98.090 98.125 98.080 98.125 +0.040 192,320 257,199 -38,689
Aug18 180529 98.085 98.125 98.070 98.120 +0.040 134,096 189,751 -791
Sep18 180529 98.070 98.110 98.050 98.110 +0.050 39,988 117,698 -2,352
Oct18 180529 97.940 98.020 97.910 98.010 +0.080 198,194 245,450 -40,331
Total Volume and Open Interest 972,657 2,135,907 -142,508
Japanese Govt Bonds(SGX)
Jun18 180529 150.94 151.10 150.93 151.06 +0.11 1,490 19,830 +392
Sep18 180529 150.76 150.84 150.76 150.84 +0.11 0 26 +0
Dec18 180529 150.84 150.84 150.84 150.84 +0.11      
Total Volume and Open Interest 1,490 19,856 +392
Euro-Buxl(EUREX)
Jun18 180529 169.50 174.48 168.88 171.04 +1.42 102,120 273,387 -20,446
Sep18 180529 175.60 180.96 175.06 177.56 +1.62 8,360 36,057 -142
Dec18 180529 176.88 176.88 176.88 176.88 +1.42      
Total Volume and Open Interest 110,480 309,444 -20,588
Euro-Bund(EUREX)
Jun18 180529 161.86 164.15 161.79 162.80 +0.87 1,332,111 2,047,894 -368,093
Sep18 180529 161.83 164.19 161.73 162.75 +0.90 101,611 259,356 -6,240
Dec18 180529 160.30 160.30 160.30 160.30 +0.87 0 35 +0
Total Volume and Open Interest 1,433,722 2,307,285 -374,333
Euro-Bobl(EUREX)
Jun18 180529 132.51 133.41 132.47 132.99 +0.51 694,052 1,802,814 -49,463
Sep18 180529 132.00 132.97 132.00 132.53 +0.54 36,427 190,855 +34,568
Dec18 180529 132.46 132.46 132.46 132.46 +0.51      
Total Volume and Open Interest 730,479 1,993,669 -14,895
Euro-Schatz(EUREX)
Jun18 180529 112.17 112.46 112.17 112.33 +0.14 740,605 2,159,990 -160,238
Sep18 180529 112.10 112.43 112.10 112.28 +0.17 118,288 218,746 +14,174
Dec18 180529 112.28 112.28 112.28 112.28 +0.17      
Total Volume and Open Interest 858,893 2,378,736 -146,064
3-Mth Euribor(EUREX)
Jun18 180529 100.315 100.315 100.310 100.310 unch 205 6,317 +108
Sep18 180529 100.260 100.260 100.255 100.255 -0.025 4 4,072 +0
Dec18 180529 100.255 100.255 100.250 100.250 -0.020 57 13,378 +0
Total Volume and Open Interest 546 36,620 -359
Long Gilt(LIFFE)
Jun18 180529 124~03 125~20 123~25 124~10 +1~00 824,280 455,097 -290,813
Sep18 180529 123~01 124~21 122~26 123~12 +1~01 545,740 490,773 +348,467
Total Volume and Open Interest 1,370,020 945,870 +57,654
3-Mth Short Sterling(LIFFE)
Jun18 180529 99.38 99.39 99.37 99.38 +0.00 75,832 537,479 +172
Sep18 180529 99.29 99.30 99.27 99.29 +0.01 79,087 429,006 -11,977
Dec18 180529 99.20 99.26 99.19 99.22 +0.03 116,460 529,956 -677
Mar19 180529 99.14 99.21 99.13 99.15 +0.04 86,051 357,057 +1,782
Jun19 180529 99.07 99.17 99.06 99.09 +0.05 87,847 357,742 +1,714
Sep19 180529 98.99 99.11 98.99 99.02 +0.06 122,648 237,355 -488
Total Volume and Open Interest 1,052,252 3,632,936 -43,083
3-Mth Euribor(LIFFE)
Jun18 180529 100.305 100.310 100.285 100.305 -0.005 221,235 573,302 -610
Sep18 180529 100.280 100.280 100.195 100.250 -0.030 270,013 533,870 -3,352
Dec18 180529 100.260 100.265 100.190 100.245 -0.020 250,862 527,514 -18,071
Total Volume and Open Interest 2,450,148 5,287,856 +7,655
3-Mth Aus T-Bills(SFE)
Jun18 180529 98.08 98.08 98.05 98.06 -0.02 5,469 111,908 -803
Sep18 180529 98.09 98.10 98.06 98.08 -0.02 26,981 264,034 +7,432
Dec18 180529 98.05 98.06 98.02 98.05 unch 14,383 193,739 -5,845
Mar19 180529 97.97 97.99 97.96 97.99 +0.02 7,910 163,803 +1,867
Jun19 180529 97.89 97.91 97.89 97.91 +0.02 9,227 109,720 -1,834
Sep19 180529 97.80 97.83 97.80 97.83 +0.02 5,755 98,152 -1,969
Dec19 180529 97.72 97.76 97.72 97.76 +0.03 7,485 78,937 +1,027
Mar20 180529 97.65 97.69 97.65 97.69 +0.04 1,697 46,596 +341
Jun20 180529 97.61 97.62 97.60 97.62 +0.04 45 5,465 +9
Sep20 180529 97.55 97.57 97.53 97.57 +0.04 0 3,549 +0
Total Volume and Open Interest 79,204 1,078,443 +415
10-Year Aus T-Bonds(SFE)
Jun18 180529 97.24 97.31 97.24 97.31 +0.07 161,877 1,120,682 -22,883
Sep18 180529 97.26 97.30 97.26 97.30 +0.07 1,095 2,790 +288
Total Volume and Open Interest 162,972 1,123,472 -22,595
3-Year Aus T-Bonds(SFE)
Jun18 180529 97.82 97.85 97.82 97.85 +0.03 138,452 1,095,656 -18,011
Sep18 180529 97.85 97.85 97.85 97.85 +0.03 0 3,501 +0
Total Volume and Open Interest 138,452 1,099,157 -18,011
Gold(CMX)
Jun18 180529 1299.0 1306.1 1291.4 1299.0 -4.7 432,419 107,386 -40,818
Aug18 180529 1305.7 1311.3 1296.6 1304.1 -4.9 101,752 258,891 +18,771
Oct18 180529 1310.2 1316.0 1303.0 1310.2 -5.0 1,665 10,697 -80
Dec18 180529 1316.4 1323.5 1309.9 1316.7 -5.0 10,880 76,057 +3,943
Feb19 180529 1322.4 1328.1 1316.2 1323.0 -5.1 543 11,769 +121
Apr19 180529 1328.1 1333.6 1324.6 1329.2 -5.2 230 3,535 +73
Jun19 180529 1335.8 1340.8 1330.9 1335.6 -5.5 191 3,603 +65
Aug19 180529 1341.0 1341.8 1339.5 1341.8 -6.0 4 420 +1
Oct19 180529 1349.0 1349.0 1344.0 1348.6 -6.0 0 35 +0
Dec19 180529 1361.5 1362.4 1353.0 1354.6 -6.8 24 3,968 +17
Feb20 180529 1361.2 1361.2 1361.2 1361.2 -7.0 0 1 +0
Total Volume and Open Interest 548,810 478,572 -17,559
Silver(CMX)
May18 180529 1640.0 1640.0 1630.5 1630.5 -17.6 836 949 +729
Jul18 180529 1653.0 1653.0 1631.0 1637.3 -17.3 91,016 140,899 +4,746
Sep18 180529 1659.5 1660.5 1639.5 1645.9 -17.2 2,958 30,542 +994
Dec18 180529 1671.5 1673.0 1654.0 1659.1 -17.2 2,029 29,284 -395
Mar19 180529 1680.0 1685.0 1667.5 1672.1 -17.4 61 1,999 -9
May19 180529 1680.8 1680.8 1680.8 1680.8 -17.6 0 150 +0
Jul19 180529 1689.5 1690.0 1689.5 1690.0 -17.6 61 582 -50
Total Volume and Open Interest 97,680 206,374 +6,049
Platinum(NYMEX)
Jul18 180529 899.9 910.5 899.9 905.9 +4.6 15,329 71,968 +141
Oct18 180529 905.9 914.5 905.5 910.8 +4.5 790 8,419 +343
Jan19 180529 914.3 918.4 912.7 916.6 +4.4 5 135 +3
Apr19 180529 915.3 923.0 915.3 923.0 +4.4 0 7 +0
Total Volume and Open Interest 16,124 80,548 +487
Palladium(NYMEX)
Jun18 180529 976.80 984.00 968.00 972.30 -4.50 6,832 5,682 -2,794
Sep18 180529 971.60 983.40 967.00 971.00 -4.70 4,054 16,795 +2,541
Dec18 180529 973.00 978.90 967.10 967.10 -4.60 107 405 +97
Total Volume and Open Interest 10,993 22,890 -156
Copper(CMX)
May18 180529 307.30 308.00 303.40 305.20 -1.50 1,018 759 +170
Jul18 180529 308.10 311.35 303.00 306.25 -1.50 85,706 134,451 -2,703
Sep18 180529 310.25 313.40 305.15 308.35 -1.55 6,270 53,762 +1,759
Dec18 180529 312.75 315.95 307.90 310.90 -1.55 2,402 35,030 +216
Mar19 180529 314.85 317.85 310.00 313.10 -1.60 737 15,101 -38
Total Volume and Open Interest 99,348 265,049 +324
E-mini DJIA Index(CBOT)
Jun18 180529 24825 24840 24227 24377 -353 204,225 98,955 +74
Sep18 180529 24865 24880 24263 24400 -353 171 2,724 +11
Dec18 180529 24684 24847 24296 24412 -353 21 397 +1
Mar19 180529 24431 24431 24431 24431 -356 0 11 +0
Total Volume and Open Interest 204,417 102,087 +86
S & P 500(CME)
Jun18 180529 2726.90 2731.30 2675.00 2692.20 -26.10 4,354 92,474 +2,833
Sep18 180529 2711.50 2711.50 2681.00 2696.50 -26.30 88 17,562 +100
Dec18 180529 2699.90 2699.90 2686.50 2699.90 -26.60 0 300 +0
Mar19 180529 2705.10 2705.10 2692.70 2705.10 -27.60      
Total Volume and Open Interest 4,442 110,336 +2,933
S & P 500 E-Mini(CME)
Jun18 180529 2729.00 2731.75 2675.00 2692.25 -26.00 1,277,264 2,959,394 -12,295
Sep18 180529 2731.75 2736.50 2679.25 2696.50 -26.25 23,097 155,232 +13,722
Dec18 180529 2736.75 2739.75 2683.00 2700.00 -26.50 443 43,182 -25
Mar19 180529 2710.25 2738.00 2689.75 2705.00 -27.75 43 7,754 +18
Total Volume and Open Interest 1,300,847 3,165,562 +1,420
NASDAQ 100 E-Mini(CME)
Jun18 180529 6989.00 7007.00 6890.50 6944.50 -15.75 379,490 236,052 -1,043
Sep18 180529 7002.50 7031.00 6916.50 6969.25 -15.75 804 13,177 +114
Dec18 180529 7050.00 7050.00 6942.00 6993.75 -16.50 21 162 +9
Total Volume and Open Interest 380,315 249,398 -920
S&P Midcap 400(CME) e-Mini
Jun18 180529 1951.40 1954.50 1926.60 1939.30 -7.90 11,987 80,814 +419
Sep18 180529 1944.20 1958.00 1933.20 1944.20 -7.80 0 4 +0
Dec18 180529 1948.00 1948.00 1948.00 1948.00 -7.80      
Total Volume and Open Interest 11,987 80,818 +419
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180529 14.25 16.70 14.18 15.93 +1.80 98,748 190,166 +10
Jul18 180529 14.85 16.35 14.81 16.13 +1.30 55,289 95,622 +3,628
Aug18 180529 15.35 16.30 15.30 16.13 +0.85 16,131 34,933 +28
Total Volume and Open Interest 183,494 414,731 +4,821
S & P 600(CME)
Jun18 180529 1004.30 1004.30 1004.30 1004.30 -0.40      
Sep18 180529 1005.00 1005.00 1005.00 1005.00 -0.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180529 1624.70 1630.70 1607.20 1625.10 -0.60 3,092 10,579 -94
Total Volume and Open Interest 3,092 10,579 -94
Nikkei 225(CME)
Jun18 180529 22465 22555 21920 22040 -320 17,158 43,820 -1,265
Sep18 180529 22455 22520 21920 22040 -315 55 194 +17
Total Volume and Open Interest 17,213 44,014 -1,248
Nikkei 225(SGX)
Jun18 180529 22500 22505 22225 22250 -240 98,239 156,148 +769
Sep18 180529 22325 22400 22215 22220 -230 603 3,970 +88
Dec18 180529 22065 22065 22065 22065 -240 0 3,462 +0
Total Volume and Open Interest 99,042 173,091 +1,057
Nikkei 225 Mini(JPX)
Jun18 180529 22495 22505 22225 22300 -190 948,257 414,385 -11,398
Sep18 180529 22430 22445 22175 22250 -190 42,252 25,120 +4,816
Dec18 180529 22280 22280 22015 22090 -190 921 3,649 +377
Total Volume and Open Interest 1,009,981 463,013 -2,075
Nikkei 225(JPX)
Jun18 180529 22490 22500 22230 22300 -190 70,026 315,681 -198
Sep18 180529 22440 22450 22170 22250 -190 2,735 27,667 +5,241
Dec18 180529 22220 22220 22030 22090 -190 15 49,216 +5
Total Volume and Open Interest 72,826 453,531 +5,174
Nikkei 225(CME) Yen
Jun18 180529 22430 22545 21915 22040 -305 53,003 66,023 +2,041
Sep18 180529 22420 22460 21870 21985 -310 62 180 +18
Dec18 180529 21830 21830 21830 21830 -275      
Total Volume and Open Interest 53,065 66,203 +2,059
Nikkei 225(CME) e-Mini Yen
Jun18 180529 22120 22520 21930 22040 -300 1 29 +0
Sep18 180529 21990 21990 21990 21990 -300      
Dec18 180529 21830 21830 21830 21830 -270      
Total Volume and Open Interest 1 29 +0
CAC 40(EURONEXT)
Jun18 180529 5467.5 5469.0 5345.0 5396.5 -68.5 82,247 360,536 -210
Jul18 180529 5457.0 5457.5 5339.0 5389.0 -68.0 32 156 -5
Aug18 180529 5387.5 5387.5 5387.5 5387.5 -68.5      
Sep18 180529 5372.5 5384.5 5351.5 5384.5 -68.5 1 3,057 -1
Total Volume and Open Interest 82,280 389,266 -216
Hang Seng Index(HKFE)
May18 180529 30644 30711 30418 30425 -335 242,836 82,087 -23,850
Jun18 180529 30530 30604 30308 30312 -343 47,063 48,232 +27,730
Total Volume and Open Interest 290,199 138,141 +3,887
DAX(EUREX)
Jun18 180529 12849.5 12857.5 12572.0 12665.5 -211.5 117,278 131,991 -9,594
Sep18 180529 12818.0 12818.0 12576.5 12648.0 -211.5 174 4,003 +25
Dec18 180529 12743.0 12743.0 12600.0 12631.5 -210.0 26 584 +1
Total Volume and Open Interest 117,478 136,578 -9,568
Mini-DAX(EUREX)
Jun18 180529 12848.0 12857.0 12572.0 12665.5 -211.5 43,247 17,295 -219
Sep18 180529 12828.0 12830.0 12555.0 12648.0 -211.5 149 903 +9
Dec18 180529 12732.0 12732.0 12615.0 12631.5 -210.0 7 32 +1
Total Volume and Open Interest 43,403 18,230 -209
DJ EuroSTOXX 50(EUREX)
Jun18 180529 3465 3468 3380 3412 -56 1,130,653 3,621,435 -22,829
Sep18 180529 3455 3455 3370 3401 -56 21,993 304,948 +17,028
Dec18 180529 3417 3417 3356 3384 -56 22,117 78,733 +4,787
Total Volume and Open Interest 1,196,763 4,043,116 +3,986
Swiss Market Index(EUREX)
Jun18 180529 8755 8762 8542 8629 -154 39,341 237,846 -3,360
Sep18 180529 8701 8701 8528 8598 -154 16 1,359 +49
Dec18 180529 8581 8581 8581 8581 -154 0 147 +1
Total Volume and Open Interest 39,357 239,352 -3,310
FT-SE 100(EURONEXT)
Jun18 180529 7694.00 7694.00 7575.00 7620.00 -100.50 132,832 636,950 +6,868
Sep18 180529 7623.00 7623.00 7513.50 7550.00 -100.50 301 14,093 +108
Dec18 180529 7509.50 7509.50 7509.50 7509.50 -100.50 5 1,408 +5
Total Volume and Open Interest 133,143 652,456 +6,986
SPI 200(SFE)
Jun18 180529 6015.0 6030.0 5989.0 6013.0 -3.0 33,834 325,544 -2,351
Sep18 180529 5931.0 5960.0 5931.0 5952.0 -3.0 32 3,269 -23
Dec18 180529 5946.0 5946.0 5946.0 5946.0 -3.0 0 3,192 +0
Total Volume and Open Interest 33,866 334,081 -2,374
FTSE MIB(ISE)
Jun18 180529 21610.00 21665.00 21025.00 21357.00 -612.00 54,974 68,646 -3,554
Sep18 180529 21385.00 21525.00 20885.00 21222.00 -612.00 214 295 -56
Dec18 180529 21060.00 21082.00 21060.00 21082.00 -612.00 0 7 +0
Total Volume and Open Interest 55,188 68,948 -3,610
KOSPI 200(KFE)
Jun18 180529 319.25 319.30 316.05 316.05 -3.20 176,729 238,877 +5,531
Sep18 180529 319.40 319.40 316.45 316.45 -3.15 1,065 21,941 +158
Dec18 180529 319.30 319.50 317.00 317.00 -2.85 36 40,695 +4
Total Volume and Open Interest 177,863 329,703 +5,685
GSCI(CME)
Jun18 180529 479.20 479.55 474.45 476.35 -5.35 62 15,403 -49
Jul18 180529 476.35 476.35 476.35 476.35 -4.60      
Aug18 180529 475.85 475.85 475.85 475.85 -4.60      
Total Volume and Open Interest 62 15,403 -49
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!!!