MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 30, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180530 1030.50 1031.75 1014.75 1023.00 -7.50 79,808 384,623 -4,005
Aug18 180530 1035.00 1036.25 1019.50 1027.75 -7.25 12,974 61,511 +2,288
Sep18 180530 1037.75 1039.00 1023.50 1031.00 -7.25 6,936 23,685 +754
Nov18 180530 1042.25 1043.75 1028.50 1036.50 -6.00 43,857 265,547 +5,930
Jan19 180530 1045.75 1047.00 1033.25 1041.25 -4.50 7,030 55,473 +1,154
Mar19 180530 1028.75 1031.50 1021.50 1029.00 +0.25 7,146 69,691 +688
May19 180530 1025.00 1030.00 1016.75 1027.50 +2.75 4,878 23,083 +756
Jul19 180530 1026.50 1033.75 1020.25 1031.25 +3.00 1,916 16,978 +405
Aug19 180530 1020.00 1025.75 1020.00 1025.75 +4.00 23 183 +11
Sep19 180530 1007.50 1007.50 1007.50 1007.50 +4.00 0 54 +0
Nov19 180530 990.00 995.25 985.25 993.50 +1.75 378 9,633 +140
Jan20 180530 998.25 998.25 998.25 998.25 +1.75 0 85 +0
Mar20 180530 997.00 997.00 997.00 997.00 +1.00 0 26 +0
May20 180530 998.25 998.25 998.25 998.25 +0.75 0 13 +0
Total Volume and Open Interest 164,946 910,734 +8,121
Soybean Meal(CBOT)
Jul18 180530 380.10 380.20 373.00 376.90 -3.30 37,700 213,703 -1,449
Aug18 180530 379.20 380.70 373.50 377.60 -3.00 11,076 57,378 +771
Sep18 180530 378.50 379.90 373.20 377.10 -2.80 6,775 42,498 +411
Oct18 180530 376.80 378.60 372.30 375.90 -2.60 4,057 33,291 +487
Dec18 180530 376.80 377.90 371.70 375.40 -2.50 15,993 106,862 +1,836
Jan19 180530 372.60 373.90 368.60 372.00 -1.70 1,983 23,107 +254
Mar19 180530 358.70 359.80 355.30 358.60 -0.90 1,129 21,719 +113
May19 180530 351.90 352.90 349.00 352.10 -0.80 1,447 12,335 +368
Jul19 180530 351.50 352.60 349.30 351.60 -0.70 747 8,138 +286
Aug19 180530 349.10 349.10 347.60 349.10 -0.60 13 798 +7
Total Volume and Open Interest 81,310 527,945 +3,268
Soybean Oil(CBOT)
Jul18 180530 31.21 31.54 31.12 31.48 +0.27 45,965 229,764 -5,016
Aug18 180530 31.33 31.65 31.24 31.60 +0.27 6,897 45,900 -1,337
Sep18 180530 31.49 31.80 31.39 31.75 +0.26 6,330 32,489 +1,715
Oct18 180530 31.63 31.95 31.55 31.89 +0.26 2,032 24,593 +497
Dec18 180530 32.01 32.35 31.91 32.27 +0.26 15,754 115,168 +2,472
Jan19 180530 32.25 32.57 32.16 32.51 +0.26 1,160 22,144 +393
Mar19 180530 32.54 32.87 32.50 32.83 +0.26 1,103 21,013 +166
May19 180530 32.79 33.17 32.78 33.13 +0.26 616 9,427 +224
Jul19 180530 33.09 33.50 33.09 33.47 +0.30 366 3,890 +94
Aug19 180530 33.52 33.61 33.22 33.58 +0.30 9 670 -2
Total Volume and Open Interest 80,428 509,572 -755
Canola(WCE)
Jul18 180530 538.0 538.5 535.2 535.7 -2.1 3,375 106,815 +98
Nov18 180530 526.9 527.4 524.1 525.0 -2.1 2,813 94,787 +1,308
Jan19 180530 532.4 532.8 529.6 530.7 -2.1 757 11,087 +122
Mar19 180530 535.0 535.0 531.8 534.4 -0.8 26 2,044 +18
May19 180530 534.5 536.2 534.0 535.5 +0.2 0 265 +0
Total Volume and Open Interest 6,971 215,226 +1,546
Corn(CBOT)
Jul18 180530 398.25 398.50 390.75 393.50 -6.50 129,412 788,746 +3,506
Sep18 180530 407.25 407.25 400.00 402.50 -6.50 43,907 331,035 +8,836
Dec18 180530 417.75 417.75 410.50 413.25 -5.75 61,276 531,009 +9,001
Mar19 180530 425.75 425.75 419.25 421.75 -5.75 5,659 140,910 +187
May19 180530 430.75 430.75 424.25 426.75 -5.25 1,339 28,560 +93
Jul19 180530 434.50 434.50 428.50 431.00 -5.00 3,107 59,500 +54
Sep19 180530 413.75 413.75 409.75 411.50 -3.50 703 18,340 +76
Dec19 180530 417.75 417.75 413.00 414.75 -3.50 2,836 51,164 +1,100
Mar20 180530 422.50 423.75 422.50 423.75 -3.25 7 1,760 +0
May20 180530 427.50 427.50 427.50 427.50 -3.50 0 101 +0
Total Volume and Open Interest 248,280 1,952,796 +22,861
Wheat(CBOT)
Jul18 180530 534.75 534.75 516.50 522.00 -14.50 86,023 245,892 +4,470
Sep18 180530 551.50 551.50 533.75 539.00 -14.50 32,925 111,962 +5,702
Dec18 180530 569.50 570.00 553.50 558.25 -13.75 31,409 111,382 +5,908
Mar19 180530 586.00 586.25 570.25 575.25 -13.25 6,460 36,263 +440
May19 180530 592.75 592.75 578.25 584.00 -12.00 2,312 6,924 -114
Jul19 180530 593.00 593.25 580.00 586.25 -10.25 3,532 19,629 +976
Total Volume and Open Interest 164,693 542,129 +17,837
Wheat(KCBT)
Jul18 180530 556.00 556.00 536.25 540.75 -15.75 27,975 132,592 +1,369
Sep18 180530 573.25 573.25 554.75 559.25 -15.25 9,678 61,983 +2,774
Dec18 180530 597.00 597.00 579.00 583.25 -14.50 8,489 58,485 +1,675
Mar19 180530 612.00 612.00 595.00 599.25 -13.75 2,025 20,036 +198
May19 180530 614.75 615.50 601.75 605.75 -13.50 509 2,544 -10
Jul19 180530 619.75 619.75 603.25 608.50 -11.25 766 6,507 +184
Sep19 180530 615.00 616.50 610.75 615.00 -9.75 197 588 +50
Total Volume and Open Interest 49,735 284,480 +6,294
Wheat(MGE)
Jul18 180530 627.50 628.00 611.00 611.50 -16.50 4,340 30,996 -241
Sep18 180530 635.00 635.50 618.50 619.25 -16.50 3,310 13,990 +730
Dec18 180530 643.50 643.50 628.75 629.25 -16.25 1,594 10,440 +632
Mar19 180530 651.00 651.00 639.50 639.50 -15.50 312 2,672 +102
May19 180530 656.00 656.00 646.25 646.25 -15.50 58 289 +16
Jul19 180530 651.25 653.50 651.25 653.50 -12.50 99 176 -10
Total Volume and Open Interest 9,766 58,819 +1,263
Oats(CBOT)
Jul18 180530 244.75 247.00 238.00 238.75 -5.25 387 3,698 -35
Sep18 180530 247.00 248.00 241.75 245.00 -2.50 31 222 +12
Dec18 180530 250.50 250.50 246.25 248.50 -2.75 18 1,065 +7
Mar19 180530 253.00 253.00 253.00 253.00 -2.75 0 33 +0
Total Volume and Open Interest 436 5,018 -16
Rough Rice(CBOT)
Jul18 180530 11.45 11.85 11.45 11.66 +0.20 961 5,721 +115
Sep18 180530 11.25 11.52 11.25 11.45 +0.19 277 2,776 +8
Nov18 180530 11.64 11.64 11.64 11.64 +0.17 84 206 +17
Jan19 180530 11.81 11.81 11.81 11.81 +0.11 0 3 +0
Total Volume and Open Interest 1,322 8,706 +140
Live Cattle(CME)
Jun18 180530 103.050 106.135 102.850 106.135 +3.000 9,295 46,678 -1,772
Aug18 180530 101.350 104.450 101.080 104.450 +3.000 19,711 165,049 +1,765
Oct18 180530 104.850 107.850 104.430 107.750 +2.900 7,989 67,939 -88
Dec18 180530 110.285 112.885 109.930 112.450 +2.020 4,393 46,809 +198
Feb19 180530 113.950 116.600 113.580 115.785 +1.835 1,421 17,127 +108
Apr19 180530 114.800 116.680 114.500 116.230 +1.430 814 6,437 +54
Total Volume and Open Interest 43,834 356,805 +343
Feeder Cattle(CME)
Aug18 180530 144.435 148.830 144.130 148.550 +3.565 5,531 26,286 +36
Sep18 180530 144.350 148.330 143.830 148.080 +3.345 1,804 5,401 +98
Oct18 180530 144.200 147.985 143.580 147.630 +3.250 1,002 6,127 +130
Nov18 180530 144.580 147.935 144.035 147.630 +2.930 602 4,368 +86
Jan19 180530 141.500 144.535 141.080 144.235 +2.450 230 2,755 +10
Mar19 180530 139.235 142.285 139.035 142.100 +2.500 94 428 +33
Apr19 180530 141.800 141.800 141.800 141.800 +2.815 0 1 +0
Total Volume and Open Interest 9,263 45,366 +393
Lean Hogs(CME)
Jun18 180530 75.980 77.385 75.885 77.330 +1.650 6,167 28,011 -2,014
Jul18 180530 79.080 80.250 78.830 80.135 +1.285 13,834 75,283 +433
Aug18 180530 77.800 78.900 77.535 78.700 +1.270 6,814 48,700 +1,139
Oct18 180530 63.750 64.600 63.680 64.385 +0.735 4,143 54,105 -67
Dec18 180530 59.235 59.680 59.080 59.350 +0.150 1,884 25,722 +36
Feb19 180530 63.900 64.330 63.800 64.050 +0.120 632 8,714 +85
Apr19 180530 67.900 68.350 67.900 68.180 +0.180 179 3,409 +83
May19 180530 72.800 72.900 72.535 72.850 +0.350 3 66 +3
Total Volume and Open Interest 33,731 244,592 -254
Class III Milk(CME)
May18 180530 15.18 15.19 15.17 15.17 unch 108 3,776 +27
Jun18 180530 15.74 15.75 15.65 15.66 -0.10 127 3,828 +12
Jul18 180530 16.52 16.52 16.46 16.49 -0.02 71 3,342 +24
Aug18 180530 16.92 16.94 16.87 16.93 +0.01 41 2,423 +16
Sep18 180530 17.03 17.07 17.01 17.05 unch 46 2,625 +0
Oct18 180530 16.88 16.93 16.87 16.92 unch 21 2,328 +5
Nov18 180530 16.74 16.75 16.68 16.72 +0.02 26 2,156 -2
Dec18 180530 16.53 16.57 16.51 16.53 -0.05 17 1,945 -3
Jan19 180530 16.24 16.24 16.24 16.24 -0.05 8 439 -3
Feb19 180530 16.17 16.17 16.17 16.17 -0.05 7 331 -4
Mar19 180530 16.16 16.16 16.10 16.10 -0.06 37 219 +33
Apr19 180530 16.14 16.14 16.14 16.14 unch 38 217 +32
May19 180530 16.23 16.23 16.22 16.23 unch 19 88 +4
Total Volume and Open Interest 613 24,123 +146
Cocoa(ICE)
Jul18 180530 2498 2541 2494 2529 +32 23,751 111,074 -815
Sep18 180530 2554 2594 2550 2584 +31 13,178 70,644 +2,625
Dec18 180530 2580 2616 2575 2607 +30 4,579 56,069 +635
Mar19 180530 2576 2613 2574 2605 +32 2,399 39,688 +579
May19 180530 2569 2606 2567 2598 +31 492 12,426 +69
Jul19 180530 2572 2603 2571 2597 +29 83 4,930 -2
Sep19 180530 2576 2603 2576 2603 +31 71 3,935 +52
Total Volume and Open Interest 44,704 306,420 +3,169
Coffee "C"(ICE)
Jul18 180530 119.75 122.20 119.75 120.30 +0.05 12,836 129,045 -726
Sep18 180530 122.10 124.40 121.95 122.50 +0.10 4,276 63,317 +495
Dec18 180530 125.45 127.90 125.45 126.05 +0.10 2,311 38,245 +377
Mar19 180530 129.00 131.35 128.90 129.45 +0.10 888 16,241 +24
May19 180530 131.35 133.50 131.15 131.65 +0.05 187 9,802 +15
Jul19 180530 133.15 135.45 133.10 133.60 +0.05 91 3,227 +1
Total Volume and Open Interest 20,863 267,062 +287
Orange Juice(ICE)
Jul18 180530 168.30 168.40 161.65 162.70 -7.20 432 12,532 +28
Sep18 180530 168.40 168.40 161.90 163.10 -6.90 146 2,506 +58
Nov18 180530 168.45 168.45 163.00 163.20 -6.50 34 1,312 +21
Jan19 180530 162.15 163.55 162.15 162.30 -5.70 49 251 +40
Mar19 180530 162.90 162.90 161.45 161.45 -4.75 0 31 +0
May19 180530 161.45 161.45 161.45 161.45 -4.80 0 8 +0
Total Volume and Open Interest 661 16,640 +147
Sugar #11(ICE)
Jul18 180530 12.29 12.62 12.24 12.60 +0.14 67,327 429,930 -9,387
Oct18 180530 12.55 12.84 12.50 12.82 +0.11 35,642 269,671 +3,110
Mar19 180530 13.35 13.62 13.33 13.60 +0.10 17,626 183,775 +801
May19 180530 13.39 13.65 13.39 13.63 +0.08 5,282 49,893 +458
Jul19 180530 13.50 13.69 13.45 13.67 +0.09 3,015 35,907 +888
Oct19 180530 13.51 13.79 13.51 13.78 +0.09 1,489 34,995 -289
Mar20 180530 14.08 14.25 14.08 14.24 +0.08 390 11,420 +142
May20 180530 14.05 14.22 14.05 14.19 +0.06 22 2,155 +15
Total Volume and Open Interest 130,806 1,020,759 -4,264
London Cocoa(LCE)
Jul18 180530 1820 1831 1808 1821 +6 7,871 77,867 -113
Sep18 180530 1860 1869 1849 1863 +7 2,954 48,160 -652
Dec18 180530 1878 1890 1869 1886 +11 2,156 59,132 -2,092
Mar19 180530 1871 1880 1860 1876 +11 1,487 48,508 +179
May19 180530 1870 1873 1854 1870 +10 446 16,162 +160
Jul19 180530 1866 1872 1854 1869 +10 88 9,463 +12
Sep19 180530 1865 1868 1854 1868 +9 208 5,998 +132
Total Volume and Open Interest 15,304 269,777 -2,296
London Sugar(LCE)
Aug18 180530 347.70 351.00 346.70 348.90 -1.20 6,210 48,403 -1,469
Oct18 180530 343.00 347.80 343.00 346.20 +0.50 2,812 21,207 -158
Dec18 180530 347.30 351.70 346.80 350.40 +0.90 770 11,996 +31
Mar19 180530 351.20 356.30 351.00 355.20 +1.50 263 6,917 +22
May19 180530 353.00 359.30 353.00 358.20 +1.70 69 3,144 +17
Total Volume and Open Interest 10,181 95,734 -1,537
Cotton(ICE)
Jul18 180530 94.21 96.40 91.22 92.49 -0.72 24,975 115,645 -3,010
Oct18 180530 93.29 95.04 91.02 91.18 -0.34 14 34 +2
Dec18 180530 91.76 93.73 89.00 90.85 +0.20 19,880 144,470 +4,578
Mar19 180530 90.95 93.35 88.41 90.18 -0.06 3,020 24,972 +531
May19 180530 90.50 93.17 88.19 90.03 -0.04 631 5,105 +242
Jul19 180530 90.21 92.52 88.08 89.97 unch 476 2,784 +157
Total Volume and Open Interest 49,851 303,729 +2,892
Lumber(CME)
Jul18 180530 610.8 611.0 599.1 599.1 -10.0 33 5,035 -8
Sep18 180530 593.5 593.5 583.1 584.2 -8.9 18 950 +3
Nov18 180530 563.1 563.1 551.3 552.7 -8.6 8 417 +2
Jan19 180530 530.5 532.0 525.7 531.5 -4.2 4 236 -1
Total Volume and Open Interest 67 6,792 -4
Crude Oil(NYM)
Jul18 180530 66.85 68.67 66.35 68.21 +1.48 955,354 516,813 -6,629
Aug18 180530 66.70 68.52 66.25 68.08 +1.46 180,122 244,395 -61
Sep18 180530 66.38 68.07 65.88 67.66 +1.39 114,950 256,664 -2,234
Oct18 180530 65.97 67.51 65.45 67.18 +1.31 83,425 180,482 +900
Nov18 180530 65.62 67.17 65.12 66.80 +1.27 44,566 114,860 -672
Dec18 180530 65.39 66.79 64.76 66.44 +1.23 134,842 295,198 -12,690
Jan19 180530 64.99 66.37 64.56 66.10 +1.20 29,772 116,467 -4,799
Feb19 180530 64.44 65.79 64.14 65.68 +1.18 10,272 62,654 -943
Mar19 180530 63.76 65.42 63.73 65.23 +1.14 19,329 75,981 +13
Apr19 180530 63.84 64.94 63.33 64.77 +1.09 5,637 38,746 +422
May19 180530 62.91 64.51 62.91 64.34 +1.05 2,217 33,573 -88
Jun19 180530 62.95 64.22 62.52 63.94 +1.01 36,298 146,664 -1,206
Jul19 180530 63.51 63.51 63.51 63.51 +0.97 1,929 32,352 -47
Aug19 180530 61.92 63.09 61.92 63.09 +0.92 686 27,821 +200
Sep19 180530 62.74 62.74 62.71 62.71 +0.89 3,292 45,439 +176
Oct19 180530 62.36 62.36 62.36 62.36 +0.85 661 25,803 +22
Total Volume and Open Interest 1,709,587 2,632,315 -22,776
e-miNY Crude Oil(NYM)
Jul18 180530 66.850 68.650 66.375 68.200 +1.475 20,088 2,754 +377
Aug18 180530 66.750 68.500 66.275 68.075 +1.450 632 410 +145
Sep18 180530 66.350 67.950 65.975 67.650 +1.375 87 124 +20
Oct18 180530 67.175 67.175 67.175 67.175 +1.300 21 28 +0
Nov18 180530 65.700 67.000 65.600 66.800 +1.275 20 120 +2
Dec18 180530 65.250 66.600 65.000 66.450 +1.250 38 202 +2
Jan19 180530 64.575 66.100 64.575 66.100 +1.200 1 103 +1
Feb19 180530 65.675 65.675 65.675 65.675 +1.175 0 52 +0
Mar19 180530 65.225 65.225 65.225 65.225 +1.125 15 26 +0
Apr19 180530 64.775 64.775 64.775 64.775 +1.100 0 28 +0
Total Volume and Open Interest 20,924 3,917 +546
NY Harbor ULSD(NYM)
Jun18 180530 218.79 223.66 217.79 223.17 +4.58 29,755 24,648 -10,700
Jul18 180530 218.22 223.15 217.17 222.55 +4.47 69,430 140,697 -1,057
Aug18 180530 218.15 223.09 217.11 222.51 +4.46 25,947 64,017 +919
Sep18 180530 218.46 223.33 217.40 222.79 +4.50 15,505 47,806 +1,545
Oct18 180530 217.77 223.49 217.53 222.94 +4.54 8,268 32,548 +124
Nov18 180530 218.46 223.45 217.75 222.98 +4.51 4,115 23,693 +686
Dec18 180530 217.84 223.38 217.56 222.84 +4.50 9,029 54,544 +107
Jan19 180530 218.47 223.35 217.74 222.92 +4.49 1,602 14,327 +362
Feb19 180530 219.60 223.01 217.53 222.62 +4.45 494 5,472 +176
Mar19 180530 219.12 222.21 216.79 221.81 +4.38 652 5,209 +92
Apr19 180530 217.60 220.91 215.71 220.54 +4.29 841 3,489 +179
May19 180530 217.09 220.02 217.09 219.80 +4.09 177 1,186 -17
Jun19 180530 217.42 219.52 214.86 219.29 +3.90 2,144 14,792 -145
Jul19 180530 219.08 219.50 218.32 218.96 +3.75 46 764 -10
Total Volume and Open Interest 168,503 443,113 -7,636
RBOB Gasoline(NYM)
Jun18 180530 214.70 219.34 213.68 218.42 +4.01 46,915 28,857 -14,659
Jul18 180530 213.83 218.50 212.84 217.24 +3.53 73,035 173,845 +1,984
Aug18 180530 212.95 217.60 211.90 216.40 +3.60 27,957 67,659 +4,383
Sep18 180530 211.74 215.87 210.26 214.85 +3.73 20,438 63,008 +2,022
Oct18 180530 198.22 203.10 197.36 202.15 +3.90 9,854 46,607 +764
Nov18 180530 194.06 199.78 193.99 198.95 +4.08 3,957 30,947 -1
Dec18 180530 192.65 197.25 191.37 196.60 +4.24 5,638 35,861 +0
Jan19 180530 190.84 196.36 190.54 195.75 +4.26 1,273 20,525 +187
Feb19 180530 193.97 196.49 190.72 195.88 +4.25 619 6,167 -13
Mar19 180530 194.62 197.63 191.95 197.07 +4.24 574 5,618 +177
Total Volume and Open Interest 192,419 494,232 -4,758
e-miNY RBOB Gasoline(NYM)
Jun18 180530 218.42 218.42 218.42 218.42 +4.01 1 0 -1
Jul18 180530 217.24 217.24 217.24 217.24 +3.53      
Aug18 180530 216.40 216.40 216.40 216.40 +3.60      
Sep18 180530 214.85 214.85 214.85 214.85 +3.73      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Jul18 180530 2.901 2.906 2.867 2.885 -0.018 142,625 311,472 +1,504
Aug18 180530 2.924 2.926 2.888 2.905 -0.018 28,210 101,265 +2,996
Sep18 180530 2.904 2.912 2.876 2.891 -0.018 20,744 172,794 +3,160
Oct18 180530 2.913 2.918 2.883 2.897 -0.018 20,290 147,288 -497
Nov18 180530 2.952 2.957 2.921 2.937 -0.016 12,272 89,112 -489
Dec18 180530 3.054 3.058 3.026 3.038 -0.016 5,775 86,185 +448
Jan19 180530 3.134 3.139 3.109 3.119 -0.017 12,042 107,985 -634
Feb19 180530 3.098 3.103 3.072 3.082 -0.016 5,333 58,618 +1,997
Mar19 180530 2.984 2.995 2.970 2.979 -0.012 13,202 100,977 -1
Apr19 180530 2.629 2.637 2.620 2.628 -0.008 11,608 90,865 +1,467
May19 180530 2.592 2.599 2.585 2.590 -0.007 3,128 45,015 +3
Jun19 180530 2.622 2.625 2.613 2.619 -0.006 748 20,293 +106
Jul19 180530 2.655 2.658 2.647 2.652 -0.005 524 18,524 +219
Aug19 180530 2.660 2.666 2.650 2.660 -0.003 355 17,471 -178
Sep19 180530 2.650 2.650 2.643 2.648 -0.002 286 19,699 +121
Oct19 180530 2.666 2.677 2.663 2.670 -0.001 1,237 37,509 +408
Total Volume and Open Interest 356,945 1,510,504 -12,901
Brent Crude Oil(ICE)
Jul18 180530 75.37 77.73 74.81 77.50 +2.11 65,102 159,585 -11,133
Aug18 180530 75.50 77.96 74.91 77.72 +2.23 100,317 502,898 +7,910
Sep18 180530 75.18 77.63 74.63 77.40 +2.17 21,623 363,864 +1,486
Oct18 180530 74.88 77.24 74.33 77.02 +2.11 10,301 171,877 +626
Nov18 180530 74.54 76.85 74.02 76.64 +2.06 5,734 155,358 +10
Dec18 180530 74.22 76.47 73.69 76.26 +2.01 26,486 332,373 -644
Jan19 180530 73.84 76.06 73.36 75.86 +1.96 2,772 80,022 +339
Feb19 180530 73.51 75.61 73.01 75.46 +1.93 2,716 64,322 -326
Mar19 180530 73.17 75.27 72.68 75.08 +1.89 2,929 54,891 -86
Apr19 180530 74.71 74.71 74.71 74.71 +1.86 216 34,380 +3
May19 180530 74.30 74.30 74.30 74.30 +1.82 119 26,055 -35
Jun19 180530 72.05 74.05 71.70 73.88 +1.79 5,932 105,399 -328
Jul19 180530 73.53 73.53 73.53 73.53 +1.76 234 31,243 -51
Aug19 180530 72.04 73.17 72.04 73.17 +1.72 180 24,578 -24
Total Volume and Open Interest 265,282 2,616,067 -38
Gas Oil(ICE)
Jun18 180530 673.50 688.75 669.50 684.75 +13.00 24,410 133,598 -4,673
Jul18 180530 668.25 684.50 664.50 679.75 +13.00 26,531 205,858 +2,029
Aug18 180530 666.50 683.00 662.75 678.25 +13.00 8,960 116,686 +344
Sep18 180530 665.50 682.25 662.25 677.50 +13.00 5,297 78,434 -299
Oct18 180530 665.50 681.50 661.50 677.00 +12.75 2,375 69,528 -90
Nov18 180530 663.00 679.25 659.25 674.50 +12.50 824 31,062 -201
Dec18 180530 661.00 676.75 657.00 671.75 +12.25 6,015 111,785 +673
Jan19 180530 659.25 674.75 658.00 670.25 +12.00 161 29,593 +14
Feb19 180530 658.50 673.00 658.00 669.25 +11.75 140 25,666 +10
Mar19 180530 656.75 671.25 656.50 667.75 +11.75 434 20,138 +192
Total Volume and Open Interest 81,500 1,054,392 -685
Ethanol(CBOT)
Jun18 180530 1.471 1.471 1.450 1.460 -0.027 137 243 -42
Jul18 180530 1.499 1.499 1.475 1.481 -0.024 251 1,014 +121
Aug18 180530 1.501 1.504 1.493 1.504 -0.027 4 187 +2
Sep18 180530 1.508 1.508 1.507 1.508 -0.027 3 281 +1
Oct18 180530 1.498 1.498 1.498 1.498 -0.027 0 176 +0
Nov18 180530 1.491 1.491 1.491 1.491 -0.027 0 17 +0
Dec18 180530 1.480 1.480 1.480 1.480 -0.025 0 92 +0
Jan19 180530 1.478 1.478 1.478 1.478 -0.025 0 50 +0
Total Volume and Open Interest 395 2,060 +82
WTI Crude Oil(ICE)
Jul18 180530 66.84 68.63 66.37 68.21 +1.48 14,638 82,105 -422
Aug18 180530 66.72 68.47 66.28 68.08 +1.46 12,716 68,266 +479
Sep18 180530 66.35 68.02 65.98 67.66 +1.39 8,136 64,763 +10
Oct18 180530 65.82 67.51 65.56 67.18 +1.31 5,854 24,860 +716
Nov18 180530 65.56 67.10 65.23 66.80 +1.27 4,081 14,356 -312
Dec18 180530 64.86 66.73 64.86 66.44 +1.23 5,604 125,305 -118
Jan19 180530 64.64 66.31 64.64 66.10 +1.20 231 15,339 -79
Feb19 180530 64.67 65.69 64.67 65.68 +1.18 540 17,209 +393
Mar19 180530 64.17 65.41 64.17 65.23 +1.14 205 14,990 -18
Apr19 180530 64.77 64.77 64.77 64.77 +1.09 140 4,345 +36
May19 180530 64.34 64.34 64.34 64.34 +1.05 107 6,661 +46
Jun19 180530 63.02 64.11 63.01 63.94 +1.01 1,705 46,880 +293
Jul19 180530 63.51 63.51 63.51 63.51 +0.97 25 4,291 +0
Aug19 180530 63.09 63.09 63.09 63.09 +0.92 0 5,209 +0
Sep19 180530 62.71 62.71 62.71 62.71 +0.89 2 8,816 +0
Oct19 180530 62.36 62.36 62.36 62.36 +0.85 2 2,824 +0
Total Volume and Open Interest 56,646 640,166 +1,023
US Dollar Index(ICE)
Jun18 180530 94.800 94.925 93.985 94.115 -0.675 23,154 40,452 +0
Sep18 180530 94.350 94.465 93.555 93.670 -0.670 382 2,390 +0
Dec18 180530 93.905 94.035 93.125 93.235 -0.660 24 1,049 +0
Total Volume and Open Interest 23,561 44,091 +0
Australian Dollar(CME)
Jun18 180530 75.04 75.85 74.77 75.75 +0.73 85,082 147,892 -3,307
Sep18 180530 75.13 75.86 74.82 75.80 +0.73 241 3,054 +35
Dec18 180530 75.19 75.85 75.19 75.85 +0.72 0 423 +0
Total Volume and Open Interest 85,373 152,262 -3,281
British Pound(CME)
Jun18 180530 132.67 133.18 132.53 132.90 +0.32 108,961 192,375 +5,006
Sep18 180530 133.25 133.71 133.19 133.48 +0.29 246 4,731 +61
Dec18 180530 133.81 134.24 133.81 134.08 +0.29 5 688 +4
Total Volume and Open Interest 110,776 199,674 +5,218
Canadian Dollar(CME)
Jun18 180530 76.84 77.94 76.72 77.68 +0.86 83,631 125,940 -1,044
Sep18 180530 77.01 78.08 76.89 77.83 +0.85 2,221 17,496 +339
Dec18 180530 77.16 78.20 77.03 77.96 +0.84 181 3,676 +24
Mar19 180530 77.94 78.22 77.72 78.09 +0.83 7 103 +4
Total Volume and Open Interest 86,566 147,617 -643
Japanese Yen(CME)
Jun18 180530 92.19 92.40 91.79 91.96 -0.53 159,703 163,034 -4,316
Sep18 180530 92.81 92.99 92.39 92.55 -0.54 684 6,729 +125
Dec18 180530 93.55 93.59 93.19 93.19 -0.55 4 668 +0
Total Volume and Open Interest 161,040 171,046 -4,206
Swiss Franc(CME)
Jun18 180530 101.07 101.38 100.81 101.24 -0.14 25,413 103,725 +516
Sep18 180530 101.91 102.19 101.65 102.06 -0.15 97 4,224 +62
Dec18 180530 102.44 102.98 102.44 102.93 -0.16 0 46 +0
Total Volume and Open Interest 25,510 108,009 +578
EuroFX(CME)
Jun18 180530 115.58 116.92 115.34 116.68 +1.20 363,578 509,206 +2,069
Sep18 180530 116.41 117.75 116.18 117.51 +1.19 12,251 17,274 +6,350
Dec18 180530 117.34 118.62 117.18 118.38 +1.20 277 4,052 +18
Total Volume and Open Interest 379,422 535,594 +8,647
Mexican Peso(CME)
Jun18 180530 502.38 507.38 501.75 503.25 +1.88 55,793 181,885 -1,804
Jul18 180530 500.75 500.75 500.75 500.75 +1.63      
Total Volume and Open Interest 55,956 183,844 -1,764
Brazilian Real(CME)
Jun18 180530 267.90 270.90 265.60 267.60 +1.15 13,058 41,608 -107
Jul18 180530 268.70 269.90 264.65 266.75 +1.10 7,023 7,213 +4,152
Aug18 180530 266.10 267.30 264.15 266.15 +0.70      
Sep18 180530 264.25 267.00 263.65 265.40 +1.15 4,308 4,347 +4,285
Total Volume and Open Interest 24,389 53,221 +8,330
30-Year T-Bonds(CBOT)
Jun18 180530 146~140 146~230 144~170 145~140 -0~260 556,538 369,474 -168,182
Sep18 180530 145~200 145~280 143~220 144~190 -0~260 295,647 569,883 +186,037
Dec18 180530 143~280 143~280 143~280 143~280 -0~260 0 6 +0
Total Volume and Open Interest 852,185 939,363 +17,855
10-Year T-Notes(CBOT)
Jun18 180530 121~075 121~125 120~085 120~195 -0~200 2,761,228 1,843,048 -587,953
Sep18 180530 120~295 121~030 119~295 120~095 -0~205 1,447,531 2,286,903 +533,371
Dec18 180530 120~055 120~055 120~055 120~055 -0~205 2 5 +0
Total Volume and Open Interest 4,208,761 4,129,956 -54,582
5-Year T-Notes(CBOT)
Jun18 180530 114~182 114~222 113~310 114~032 -0~152 2,207,765 1,767,634 -738,444
Sep18 180530 114~134 114~152 113~222 113~280 -0~154 1,532,340 2,119,207 +605,561
Dec18 180530 113~084 113~084 113~084 113~084 -0~154 0 3 +0
Total Volume and Open Interest 3,740,105 3,886,844 -132,883
2 Year T-Notes(CBOT)
Jun18 180530 106~140 106~160 106~066 106~074 -0~062 1,104,057 1,060,789 -270,752
Sep18 180530 106~110 106~124 106~030 106~042 -0~062 911,821 1,239,899 +268,793
Dec18 180530 105~262 105~262 105~262 105~262 -0~062      
Total Volume and Open Interest 2,015,878 2,300,688 -1,959
Eurodollars(CME)
Jun18 180530 97.702 97.710 97.692 97.705 -0.007 196,175 1,536,721 -13,287
Sep18 180530 97.625 97.640 97.575 97.595 -0.040 229,968 1,411,452 -13,679
Dec18 180530 97.520 97.550 97.445 97.465 -0.070 298,961 1,994,793 +7,113
Mar19 180530 97.460 97.490 97.360 97.375 -0.100 201,252 1,402,202 -4,684
Jun19 180530 97.385 97.430 97.275 97.290 -0.120 237,592 1,463,014 +13,213
Sep19 180530 97.330 97.380 97.210 97.225 -0.130 257,566 908,105 +15,285
Dec19 180530 97.285 97.330 97.150 97.165 -0.140 313,705 1,864,295 +7,489
Mar20 180530 97.255 97.310 97.135 97.150 -0.135 200,498 963,147 -3,260
Jun20 180530 97.245 97.300 97.125 97.145 -0.130 134,558 959,842 -2,512
Sep20 180530 97.245 97.285 97.110 97.135 -0.130 113,846 694,768 -4,255
Dec20 180530 97.220 97.265 97.085 97.115 -0.130 148,318 695,427 +4,273
Mar21 180530 97.210 97.250 97.075 97.110 -0.120 77,827 387,271 -1,730
Jun21 180530 97.185 97.235 97.060 97.105 -0.110 62,481 290,421 -7,793
Sep21 180530 97.170 97.220 97.050 97.095 -0.105 37,135 213,161 -1,692
Dec21 180530 97.150 97.200 97.030 97.080 -0.100 39,149 288,604 -368
Mar22 180530 97.150 97.190 97.025 97.075 -0.095 31,313 127,336 +3,992
Jun22 180530 97.145 97.175 97.015 97.065 -0.090 27,997 95,481 +388
Sep22 180530 97.125 97.160 97.005 97.055 -0.085 29,527 68,610 -1,246
Total Volume and Open Interest 2,701,633 15,693,443 -4,427
Ultra T-Bond(CBOT)
Jun18 180530 160~21 161~02 158~04 159~13 -1~09 277,220 387,260 -93,486
Sep18 180530 159~30 160~11 157~13 158~22 -1~09 187,643 695,075 +81,624
Dec18 180530 158~22 158~22 158~22 158~22 -1~09      
Total Volume and Open Interest 464,863 1,082,335 -11,862
Ultra 10-Yr T-Note(CBOT)
Jun18 180530 129~205 129~290 128~125 128~280 -0~255 310,577 318,518 -66,689
Sep18 180530 128~300 129~045 127~200 128~030 -0~260 191,132 286,550 +110,999
Dec18 180530 128~030 128~030 128~030 128~030 -0~260      
Total Volume and Open Interest 501,709 605,068 +44,310
30 Day Federal Funds(CBOT)
May18 180530 98.302 98.302 98.300 98.300 unch 3,022 202,707 -1,703
Jun18 180530 98.195 98.200 98.183 98.185 -0.013 19,794 161,922 -1,316
Jul18 180530 98.120 98.125 98.090 98.100 -0.025 46,582 260,957 +3,758
Aug18 180530 98.120 98.130 98.090 98.095 -0.025 34,675 189,272 -479
Sep18 180530 98.110 98.115 98.075 98.080 -0.030 10,938 117,597 -101
Oct18 180530 98.020 98.030 97.950 97.955 -0.055 46,025 237,876 -7,574
Total Volume and Open Interest 304,315 2,133,217 -2,690
Japanese Govt Bonds(SGX)
Jun18 180530 151.04 151.14 150.97 151.01 -0.05 1,237 20,146 +316
Sep18 180530 150.92 150.92 150.81 150.83 -0.01 3 29 +3
Dec18 180530 150.83 150.83 150.83 150.83 -0.01      
Total Volume and Open Interest 1,240 20,175 +319
Euro-Buxl(EUREX)
Jun18 180530 172.06 172.06 168.52 169.64 -1.40 63,734 290,702 +17,315
Sep18 180530 177.30 177.30 174.72 175.92 -1.64 806 37,758 +1,701
Dec18 180530 175.48 175.48 175.48 175.48 -1.40      
Total Volume and Open Interest 64,540 328,460 +19,016
Euro-Bund(EUREX)
Jun18 180530 163.04 163.06 161.41 162.02 -0.78 857,650 2,371,747 +323,853
Sep18 180530 163.03 163.03 161.28 161.90 -0.85 102,849 346,141 +86,785
Dec18 180530 159.14 159.52 158.90 159.52 -0.78 0 35 +0
Total Volume and Open Interest 960,499 2,717,923 +410,638
Euro-Bobl(EUREX)
Jun18 180530 133.10 133.12 132.24 132.57 -0.42 499,687 1,877,479 +74,665
Sep18 180530 132.66 132.66 131.77 132.11 -0.42 65,017 202,646 +11,791
Dec18 180530 132.04 132.04 132.04 132.04 -0.42      
Total Volume and Open Interest 564,704 2,080,125 +86,456
Euro-Schatz(EUREX)
Jun18 180530 112.31 112.32 112.11 112.19 -0.14 567,535 2,465,188 +305,198
Sep18 180530 112.26 112.27 112.03 112.11 -0.17 45,545 295,433 +76,687
Dec18 180530 112.11 112.11 112.11 112.11 -0.17      
Total Volume and Open Interest 613,080 2,760,621 +381,885
3-Mth Euribor(EUREX)
Jun18 180530 100.305 100.315 100.305 100.310 unch 149 6,317 +0
Sep18 180530 100.240 100.270 100.240 100.255 unch 2 4,105 +33
Dec18 180530 100.255 100.255 100.235 100.235 -0.015 0 13,378 +0
Total Volume and Open Interest 814 36,650 +30
Long Gilt(LIFFE)
Jun18 180530 124~15 124~17 123~29 124~12 +0~02 634,403 220,749 -234,348
Sep18 180530 123~20 123~20 122~30 123~14 +0~02 454,895 669,018 +178,245
Total Volume and Open Interest 1,089,298 889,767 -56,103
3-Mth Short Sterling(LIFFE)
Jun18 180530 99.38 99.38 99.37 99.38 -0.00 61,691 533,638 -3,841
Sep18 180530 99.29 99.30 99.26 99.29 unch 115,218 436,659 +7,653
Dec18 180530 99.17 99.24 99.17 99.22 unch 129,326 511,100 -18,856
Mar19 180530 99.16 99.18 99.12 99.15 unch 114,771 350,843 -6,214
Jun19 180530 99.11 99.12 99.05 99.09 unch 107,975 364,955 +7,213
Sep19 180530 99.03 99.06 98.98 99.02 unch 104,640 246,727 +9,372
Total Volume and Open Interest 1,153,479 3,624,883 -8,053
3-Mth Euribor(LIFFE)
Jun18 180530 100.295 100.315 100.295 100.305 unch 94,470 574,230 +928
Sep18 180530 100.235 100.270 100.225 100.255 +0.005 128,217 540,265 +6,395
Dec18 180530 100.220 100.250 100.215 100.235 -0.010 142,235 522,168 -5,346
Total Volume and Open Interest 1,512,384 5,293,003 +5,147
3-Mth Aus T-Bills(SFE)
Jun18 180530 98.05 98.05 98.01 98.03 -0.03 8,900 105,079 -6,829
Sep18 180530 98.07 98.08 98.04 98.06 -0.02 30,068 264,086 +52
Dec18 180530 98.05 98.06 98.02 98.03 -0.02 24,285 193,271 -468
Mar19 180530 97.99 98.01 97.97 97.98 -0.01 23,207 162,656 -1,147
Jun19 180530 97.91 97.94 97.90 97.92 +0.01 15,210 112,024 +2,304
Sep19 180530 97.83 97.88 97.82 97.84 +0.01 13,238 101,811 +3,659
Dec19 180530 97.76 97.81 97.75 97.77 +0.01 5,059 78,330 -607
Mar20 180530 97.70 97.74 97.68 97.71 +0.02 1,657 46,892 +296
Jun20 180530 97.63 97.68 97.63 97.65 +0.03 415 5,592 +127
Sep20 180530 97.62 97.62 97.61 97.61 +0.04 2 3,549 +0
Total Volume and Open Interest 122,043 1,075,830 -2,613
10-Year Aus T-Bonds(SFE)
Jun18 180530 97.32 97.41 97.30 97.35 +0.04 173,269 1,123,051 +2,369
Sep18 180530 97.38 97.40 97.34 97.34 +0.04 270 3,049 +259
Total Volume and Open Interest 173,539 1,126,100 +2,628
3-Year Aus T-Bonds(SFE)
Jun18 180530 97.86 97.91 97.83 97.88 +0.03 138,130 1,093,479 -2,177
Sep18 180530 97.88 97.90 97.86 97.88 +0.03 47 3,547 +46
Total Volume and Open Interest 138,177 1,097,026 -2,131
Gold(CMX)
Jun18 180530 1298.0 1303.7 1295.2 1301.5 +2.5 292,912 83,331 -24,055
Aug18 180530 1303.1 1308.8 1300.0 1306.5 +2.4 96,671 275,947 +17,056
Oct18 180530 1313.0 1314.8 1306.2 1312.7 +2.5 1,763 10,906 +209
Dec18 180530 1315.9 1321.2 1312.9 1319.1 +2.4 5,820 78,221 +2,164
Feb19 180530 1323.0 1326.5 1323.0 1325.4 +2.4 173 11,810 +41
Apr19 180530 1329.5 1332.6 1329.5 1331.7 +2.5 212 3,541 +6
Jun19 180530 1336.2 1339.5 1336.2 1338.2 +2.6 181 3,619 +16
Aug19 180530 1344.4 1344.4 1344.4 1344.4 +2.6 684 1,032 +612
Oct19 180530 1351.1 1351.1 1351.1 1351.1 +2.5 6 36 +1
Dec19 180530 1355.0 1357.6 1355.0 1357.6 +3.0 115 4,070 +102
Feb20 180530 1364.2 1364.2 1364.2 1364.2 +3.0 0 1 +0
Apr20 180530 1370.5 1370.5 1370.5 1370.5        
Silver(CMX)
Jul18 180530 1637.5 1658.0 1632.5 1654.4 +17.1 72,709 139,885 -1,014
Sep18 180530 1648.5 1666.0 1641.5 1663.0 +17.1 2,620 31,759 +1,217
Dec18 180530 1663.0 1679.5 1654.0 1676.4 +17.3 1,301 28,888 -396
Mar19 180530 1673.0 1690.0 1672.5 1689.4 +17.3 153 2,070 +71
May19 180530 1698.4 1698.4 1698.4 1698.4 +17.6 0 150 +0
Jul19 180530 1707.6 1707.6 1707.6 1707.6 +17.6 0 582 +0
Sep19 180530 1716.8 1716.8 1716.8 1716.8 +17.6 0 10 +0
Total Volume and Open Interest 76,992 205,464 -910
Platinum(NYMEX)
Jul18 180530 905.6 911.9 903.5 908.5 +2.6 14,962 71,690 -278
Oct18 180530 912.9 916.4 908.4 913.4 +2.6 953 8,905 +486
Jan19 180530 919.1 919.3 919.0 919.3 +2.7 11 141 +6
Apr19 180530 925.7 925.7 925.7 925.7 +2.7 0 7 +0
Total Volume and Open Interest 15,931 80,760 +212
Palladium(NYMEX)
Jun18 180530 970.30 978.70 968.10 976.00 +3.70 4,574 3,871 -1,811
Sep18 180530 969.20 979.30 966.30 975.00 +4.00 3,119 18,556 +1,761
Dec18 180530 967.10 971.30 966.00 970.10 +3.00 73 402 -3
Total Volume and Open Interest 7,766 22,837 -53
Copper(CMX)
Jul18 180530 305.50 307.65 301.00 306.90 +0.65 89,124 133,429 -1,022
Sep18 180530 308.00 309.65 303.10 308.95 +0.60 10,959 55,676 +1,914
Dec18 180530 308.70 312.10 305.70 311.45 +0.55 3,327 34,597 -433
Mar19 180530 312.80 314.20 307.85 313.55 +0.45 1,238 15,144 +43
May19 180530 314.15 315.30 309.20 314.65 +0.30 781 5,902 +246
Total Volume and Open Interest 107,596 265,010 -39
E-mini DJIA Index(CBOT)
Jun18 180530 24398 24715 24325 24669 +292 179,845 98,506 -449
Sep18 180530 24405 24736 24350 24691 +291 428 2,823 +99
Dec18 180530 24399 24723 24378 24698 +286 13 397 +0
Mar19 180530 24722 24722 24722 24722 +291 0 11 +0
Total Volume and Open Interest 180,286 101,737 -350
S & P 500(CME)
Jun18 180530 2690.70 2729.00 2686.20 2724.60 +32.40 3,043 94,333 +1,859
Sep18 180530 2710.00 2731.50 2709.50 2728.90 +32.40 0 17,535 -27
Dec18 180530 2732.20 2734.90 2732.20 2732.20 +32.30 0 300 +0
Mar19 180530 2737.40 2740.10 2737.40 2737.40 +32.30      
Total Volume and Open Interest 3,043 112,168 +1,832
S & P 500 E-Mini(CME)
Jun18 180530 2693.25 2729.25 2685.75 2724.50 +32.25 993,783 2,972,496 +13,102
Sep18 180530 2697.75 2733.25 2690.00 2729.00 +32.50 7,434 158,364 +3,132
Dec18 180530 2698.50 2736.25 2694.00 2732.25 +32.25 83 43,196 +14
Mar19 180530 2732.25 2741.50 2700.75 2737.50 +32.50 21 7,954 +200
Total Volume and Open Interest 1,001,321 3,182,010 +16,448
NASDAQ 100 E-Mini(CME)
Jun18 180530 6948.00 6994.75 6918.50 6987.25 +42.75 317,340 232,581 -3,471
Sep18 180530 6970.00 7018.50 6944.00 7012.00 +42.75 475 13,232 +55
Dec18 180530 6994.25 7038.00 6970.75 7035.25 +41.50 12 163 +1
Total Volume and Open Interest 317,827 245,983 -3,415
S&P Midcap 400(CME) e-Mini
Jun18 180530 1943.60 1975.10 1937.00 1969.90 +30.60 10,872 80,682 -132
Sep18 180530 1974.60 1975.00 1943.50 1974.60 +30.40 0 4 +0
Dec18 180530 1978.70 1978.70 1978.70 1978.70 +30.70      
Total Volume and Open Interest 10,872 80,686 -132
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180530 16.00 16.22 14.85 15.18 -0.75 6,181 186,967 -3,199
Jul18 180530 16.15 16.25 15.50 15.68 -0.45 2,064 100,771 +5,149
Aug18 180530 16.15 16.25 15.73 16.02 -0.11 924 35,388 +455
Total Volume and Open Interest 10,612 417,458 +2,727
S & P 600(CME)
Jun18 180530 1018.90 1018.90 1018.90 1018.90 +14.60      
Sep18 180530 1019.60 1019.60 1019.60 1019.60 +14.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180530 1623.40 1652.80 1620.80 1649.20 +24.10 3,092 10,579 +0
Total Volume and Open Interest 3,092 10,579 +0
Nikkei 225(CME)
Jun18 180530 22040 22275 21925 22255 +215 11,310 43,603 -217
Sep18 180530 21940 22265 21940 22255 +215 34 197 +3
Total Volume and Open Interest 11,344 43,800 -214
Nikkei 225(SGX)
Jun18 180530 22235 22250 21920 22065 -185 58,903 152,568 -3,580
Sep18 180530 22090 22110 21895 22025 -195 341 4,170 +200
Dec18 180530 21875 21875 21875 21875 -190 0 3,462 +0
Total Volume and Open Interest 59,544 170,011 -3,080
Nikkei 225 Mini(JPX)
Jun18 180530 22215 22225 21915 22030 -270 604,206 407,541 -6,844
Sep18 180530 22170 22170 21860 21980 -270 30,018 23,579 -1,541
Dec18 180530 22000 22045 21710 21820 -270 455 3,749 +100
Total Volume and Open Interest 647,873 454,800 -8,213
Nikkei 225(JPX)
Jun18 180530 22220 22230 21920 22030 -270 41,425 313,820 -1,861
Sep18 180530 22160 22170 21870 21980 -270 2,859 29,153 +1,486
Dec18 180530 22050 22050 21720 21820 -270 4 49,215 -1
Total Volume and Open Interest 44,304 453,064 -467
Nikkei 225(CME) Yen
Jun18 180530 22040 22275 21925 22255 +215 33,758 61,289 -4,734
Sep18 180530 21925 22210 21885 22200 +215 116 253 +73
Dec18 180530 22035 22035 22035 22035 +205      
Total Volume and Open Interest 33,874 61,542 -4,661
Nikkei 225(CME) e-Mini Yen
Jun18 180530 22250 22250 21940 22250 +210 0 29 +0
Sep18 180530 22200 22200 22200 22200 +210      
Dec18 180530 22030 22030 22030 22030 +200      
Total Volume and Open Interest 0 29 +0
CAC 40(EURONEXT)
Jun18 180530 5392.0 5436.5 5365.5 5407.5 +11.0 56,055 364,782 +4,246
Jul18 180530 5384.5 5427.0 5368.5 5400.0 +11.0 94 160 +4
Aug18 180530 5398.5 5398.5 5398.5 5398.5 +11.0      
Sep18 180530 5375.0 5395.5 5375.0 5395.5 +11.0 0 3,057 +0
Total Volume and Open Interest 56,149 393,516 +4,250
Hang Seng Index(HKFE)
May18 180530 30416 30486 29982 30053 -372 205,584 52,666 -29,421
Jun18 180530 30303 30375 29794 29864 -448 68,906 79,456 +31,224
Total Volume and Open Interest 274,789 139,866 +1,725
DAX(EUREX)
Jun18 180530 12651.0 12830.0 12636.5 12742.5 +77.0 67,910 144,592 +12,601
Sep18 180530 12629.5 12797.5 12629.5 12724.0 +76.0 198 4,085 +82
Dec18 180530 12664.5 12707.0 12664.5 12707.0 +75.5 5 588 +4
Total Volume and Open Interest 68,113 149,265 +12,687
Mini-DAX(EUREX)
Jun18 180530 12650.0 12829.0 12636.0 12742.5 +77.0 29,533 18,541 +1,246
Sep18 180530 12641.0 12807.0 12641.0 12724.0 +76.0 55 930 +27
Dec18 180530 12653.0 12770.0 12653.0 12707.0 +75.5 7 37 +5
Total Volume and Open Interest 29,595 19,508 +1,278
DJ EuroSTOXX 50(EUREX)
Jun18 180530 3408 3450 3399 3422 +10 1,247,471 3,599,390 -22,045
Sep18 180530 3395 3438 3390 3411 +10 53,394 304,956 +8
Dec18 180530 3391 3420 3391 3394 +10 5,219 78,731 -2
Total Volume and Open Interest 1,311,084 4,021,077 -22,039
Swiss Market Index(EUREX)
Jun18 180530 8601 8656 8566 8587 -42 18,727 247,853 +10,007
Sep18 180530 8617 8617 8552 8556 -42 66 1,367 +8
Dec18 180530 8573 8573 8539 8539 -42 1 147 +0
Total Volume and Open Interest 18,794 249,367 +10,015
FT-SE 100(EURONEXT)
Jun18 180530 7605.00 7706.00 7593.00 7654.50 +34.50 108,776 644,165 +7,215
Sep18 180530 7552.00 7633.00 7534.00 7584.00 +34.00 670 14,114 +21
Dec18 180530 7543.50 7543.50 7543.50 7543.50 +34.00 0 1,408 +0
Total Volume and Open Interest 109,451 659,697 +7,241
SPI 200(SFE)
Jun18 180530 6007.0 6010.0 5946.0 5995.0 -18.0 26,751 323,857 -1,687
Sep18 180530 5936.0 5936.0 5888.0 5934.0 -18.0 7 3,272 +3
Dec18 180530 5929.0 5929.0 5929.0 5929.0 -17.0 0 3,192 +0
Total Volume and Open Interest 26,763 332,401 -1,680
FTSE MIB(ISE)
Jun18 180530 21415.00 21955.00 21270.00 21752.00 +395.00 55,112 69,222 +576
Sep18 180530 21350.00 21810.00 21135.00 21615.00 +393.00 359 329 +34
Dec18 180530 21475.00 21475.00 21475.00 21475.00 +393.00 5 7 +0
Total Volume and Open Interest 55,476 69,558 +610
KOSPI 200(KFE)
Jun18 180530 314.95 315.65 307.55 308.70 -7.35 135,687 238,366 -511
Sep18 180530 315.30 315.90 307.90 309.00 -7.45 511 22,223 +282
Dec18 180530 315.20 315.70 308.40 310.15 -6.85 19 40,701 +6
Total Volume and Open Interest 136,244 329,471 -232
GSCI(CME)
Jun18 180530 476.50 484.55 476.50 483.60 +7.25 37 15,398 -5
Jul18 180530 484.10 484.10 484.10 484.10 +7.75      
Aug18 180530 483.60 483.60 483.60 483.60 +7.75      
Total Volume and Open Interest 37 15,398 -5
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521