Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu May 31, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180531 1023.00 1030.75 1013.50 1018.50 -4.50 128,700 381,001 -3,622
Aug18 180531 1027.75 1035.25 1018.50 1023.25 -4.50 15,425 62,354 +843
Sep18 180531 1031.50 1038.75 1022.75 1027.25 -3.75 7,812 24,403 +718
Nov18 180531 1037.25 1045.00 1029.50 1034.25 -2.25 71,452 268,545 +2,998
Jan19 180531 1042.75 1049.75 1035.25 1039.75 -1.50 7,065 56,285 +812
Mar19 180531 1031.00 1038.25 1025.25 1029.75 +0.75 10,750 66,969 -2,722
May19 180531 1027.00 1037.25 1024.25 1028.50 +1.00 5,355 23,366 +283
Jul19 180531 1031.75 1041.50 1028.75 1032.50 +1.25 2,183 17,072 +94
Aug19 180531 1033.25 1033.25 1022.75 1027.00 +1.25 4 179 -4
Sep19 180531 1007.50 1010.25 1007.50 1009.00 +1.50 0 54 +0
Nov19 180531 993.50 1000.00 991.25 995.75 +2.25 924 9,811 +178
Jan20 180531 1005.00 1005.00 1000.50 1000.50 +2.25 0 85 +0
Mar20 180531 999.25 999.25 999.25 999.25 +2.25 0 26 +0
May20 180531 1000.50 1000.50 1000.50 1000.50 +2.25 0 13 +0
Total Volume and Open Interest 249,670 910,312 -422
Soybean Meal(CBOT)
Jul18 180531 376.80 379.60 374.20 375.30 -1.60 63,577 212,088 -1,615
Aug18 180531 377.40 380.00 374.90 376.20 -1.40 17,492 56,814 -564
Sep18 180531 376.20 379.30 374.30 375.80 -1.30 7,943 42,413 -85
Oct18 180531 375.20 378.00 373.10 374.50 -1.40 3,796 33,694 +403
Dec18 180531 374.90 377.50 372.40 373.80 -1.60 24,396 109,290 +2,428
Jan19 180531 371.80 374.50 369.70 371.30 -0.70 2,285 23,284 +177
Mar19 180531 357.50 361.30 357.30 359.60 +1.00 2,607 22,527 +808
May19 180531 351.70 355.10 350.70 353.50 +1.40 2,037 12,736 +401
Jul19 180531 351.00 354.60 350.40 353.30 +1.70 772 8,295 +157
Aug19 180531 350.90 351.20 350.90 350.90 +1.80 15 810 +12
Total Volume and Open Interest 125,064 530,101 +2,156
Soybean Oil(CBOT)
Jul18 180531 31.50 31.65 31.07 31.12 -0.36 48,018 227,482 -2,282
Aug18 180531 31.65 31.76 31.20 31.24 -0.36 10,482 47,352 +1,452
Sep18 180531 31.81 31.89 31.35 31.39 -0.36 5,406 33,742 +1,253
Oct18 180531 31.94 32.05 31.52 31.54 -0.35 2,857 25,695 +1,102
Dec18 180531 32.27 32.42 31.86 31.90 -0.37 17,067 117,029 +1,861
Jan19 180531 32.56 32.67 32.08 32.13 -0.38 2,099 22,273 +129
Mar19 180531 32.91 32.97 32.41 32.46 -0.37 2,074 21,271 +258
May19 180531 33.19 33.27 32.72 32.73 -0.40 1,059 9,793 +366
Jul19 180531 33.54 33.59 33.02 33.05 -0.42 603 4,145 +255
Aug19 180531 33.40 33.71 33.14 33.16 -0.42 36 700 +30
Total Volume and Open Interest 89,734 513,998 +4,426
Canola(WCE)
Jul18 180531 535.4 536.0 533.1 534.1 -1.6 8,838 105,061 -1,754
Nov18 180531 525.0 525.9 523.5 524.0 -1.0 8,993 97,542 +2,755
Jan19 180531 530.1 531.0 529.2 529.8 -0.9 3,701 12,371 +1,284
Mar19 180531 533.0 534.3 533.0 533.6 -0.8 618 2,092 +48
May19 180531 534.0 536.1 534.0 535.1 -0.4 205 371 +106
Total Volume and Open Interest 22,406 217,705 +2,479
Corn(CBOT)
Jul18 180531 393.50 398.50 393.25 394.00 +0.50 242,706 773,970 -14,776
Sep18 180531 402.50 407.50 402.50 403.25 +0.75 72,780 349,980 +18,945
Dec18 180531 413.50 418.25 413.25 413.75 +0.50 89,230 530,589 -420
Mar19 180531 422.00 427.00 421.75 422.50 +0.75 9,046 141,185 +275
May19 180531 426.50 431.75 426.50 427.50 +0.75 2,319 28,474 -86
Jul19 180531 431.00 436.25 431.00 431.75 +0.75 6,447 60,249 +749
Sep19 180531 414.75 416.00 413.00 413.25 +1.75 2,019 19,331 +991
Dec19 180531 415.00 419.50 415.00 416.00 +1.25 4,289 51,942 +778
Mar20 180531 424.50 426.25 424.50 424.50 +0.75 66 1,768 +8
May20 180531 428.75 428.75 428.75 428.75 +1.25 0 101 +0
Total Volume and Open Interest 428,914 1,959,252 +6,456
Wheat(CBOT)
Jul18 180531 522.00 531.75 515.25 526.25 +4.25 140,350 238,292 -7,600
Sep18 180531 538.75 548.00 532.50 543.00 +4.00 56,138 116,257 +4,295
Dec18 180531 558.25 567.25 552.00 562.75 +4.50 52,348 116,845 +5,463
Mar19 180531 573.75 584.00 569.00 580.25 +5.00 9,408 37,295 +1,032
May19 180531 581.50 592.25 577.75 589.50 +5.50 2,239 7,059 +135
Jul19 180531 584.25 594.50 580.25 592.25 +6.00 4,443 20,986 +1,357
Total Volume and Open Interest 266,780 547,256 +5,127
Wheat(KCBT)
Jul18 180531 540.00 549.50 533.50 542.50 +1.75 38,189 135,215 +2,623
Sep18 180531 558.00 567.75 552.00 560.75 +1.50 17,247 65,442 +3,459
Dec18 180531 582.75 591.00 576.00 584.50 +1.25 10,925 59,281 +796
Mar19 180531 595.50 606.00 592.50 600.00 +0.75 3,953 20,268 +232
May19 180531 609.00 612.25 599.50 607.25 +1.50 1,182 2,391 -153
Jul19 180531 605.00 615.00 602.50 611.25 +2.75 1,544 6,899 +392
Sep19 180531 618.25 621.25 610.75 618.25 +3.25 322 614 +26
Total Volume and Open Interest 73,565 291,955 +7,475
Wheat(MGE)
Jul18 180531 612.00 621.00 610.75 612.00 +0.50 7,480 29,818 -1,178
Sep18 180531 620.00 628.75 618.50 619.75 +0.50 3,855 14,807 +817
Dec18 180531 629.75 637.75 629.00 629.50 +0.25 2,018 10,797 +357
Mar19 180531 639.50 646.25 638.50 640.00 +0.50 364 2,724 +52
May19 180531 645.00 650.00 645.00 646.75 +0.50 203 301 +12
Jul19 180531 651.00 656.75 651.00 652.75 -0.75 69 189 +13
Total Volume and Open Interest 14,027 58,912 +93
Oats(CBOT)
Jul18 180531 238.75 246.50 238.25 244.75 +6.00 581 3,622 -76
Sep18 180531 249.50 253.00 247.75 252.50 +7.50 88 219 -3
Dec18 180531 248.25 252.00 248.25 250.75 +2.25 109 1,117 +52
Mar19 180531 254.25 254.25 254.25 254.25 +1.25 1 32 -1
Total Volume and Open Interest 779 4,990 -28
Rough Rice(CBOT)
Jul18 180531 11.66 11.70 11.49 11.56 -0.10 543 5,942 +221
Sep18 180531 11.41 11.42 11.21 11.34 -0.11 87 2,813 +37
Nov18 180531 11.47 11.54 11.47 11.54 -0.10 1 207 +1
Jan19 180531 11.70 11.70 11.70 11.70 -0.10 1 3 +0
Total Volume and Open Interest 632 8,965 +259
Live Cattle(CME)
Jun18 180531 106.330 106.650 103.330 105.050 -1.085 12,470 41,532 -5,146
Aug18 180531 104.800 105.200 101.900 103.950 -0.500 27,358 166,118 +1,069
Oct18 180531 108.000 108.330 105.200 107.050 -0.700 9,630 67,618 -321
Dec18 180531 112.550 112.980 110.300 111.785 -0.665 4,887 46,820 +11
Feb19 180531 115.785 116.285 114.180 115.150 -0.635 2,058 17,184 +57
Apr19 180531 116.135 116.680 115.100 115.785 -0.445 587 6,509 +72
Total Volume and Open Interest 57,230 352,638 -4,167
Feeder Cattle(CME)
Aug18 180531 148.580 149.500 145.830 147.400 -1.150 6,642 26,092 -194
Sep18 180531 148.100 148.985 145.935 147.300 -0.780 2,135 5,182 -219
Oct18 180531 147.630 148.500 145.830 147.000 -0.630 802 6,210 +83
Nov18 180531 147.630 148.380 146.000 147.235 -0.395 431 4,359 -9
Jan19 180531 144.600 145.000 142.600 143.700 -0.535 184 2,797 +42
Mar19 180531 142.500 142.580 140.630 141.880 -0.220 30 438 +10
Apr19 180531 141.580 142.050 141.580 141.580 -0.220 0 1 +0
Total Volume and Open Interest 10,224 45,079 -287
Lean Hogs(CME)
Jun18 180531 77.000 77.700 75.300 76.635 -0.695 8,059 25,606 -2,405
Jul18 180531 79.635 80.050 77.350 78.050 -2.085 22,478 75,500 +217
Aug18 180531 78.480 78.785 76.450 77.035 -1.665 9,553 49,293 +593
Oct18 180531 64.250 64.550 62.550 63.285 -1.100 6,702 53,345 -760
Dec18 180531 59.150 59.600 57.830 58.430 -0.920 2,241 25,732 +10
Feb19 180531 64.050 64.225 62.650 62.950 -1.100 583 8,793 +79
Apr19 180531 68.180 68.300 66.950 67.250 -0.930 313 3,536 +127
May19 180531 72.350 72.350 72.000 72.350 -0.500 3 68 +2
Total Volume and Open Interest 49,992 242,487 -2,105
Class III Milk(CME)
May18 180530 15.18 15.19 15.17 15.17 unch 108 3,776 +27
Jun18 180531 15.68 15.68 15.55 15.57 -0.09 362 3,851 +23
Jul18 180531 16.48 16.48 16.32 16.38 -0.11 159 3,368 +26
Aug18 180531 16.92 16.92 16.84 16.87 -0.06 115 2,445 +22
Sep18 180531 17.03 17.05 16.99 17.01 -0.04 158 2,697 +72
Oct18 180531 16.92 16.92 16.85 16.90 -0.02 79 2,365 +37
Nov18 180531 16.72 16.75 16.69 16.69 -0.03 63 2,129 -27
Dec18 180531 16.53 16.56 16.51 16.52 -0.01 14 1,945 +0
Jan19 180531 16.19 16.23 16.19 16.23 -0.01 7 434 -5
Feb19 180531 16.14 16.15 16.14 16.14 -0.03 5 332 +1
Mar19 180531 16.09 16.13 16.09 16.13 +0.03 3 218 -1
Apr19 180531 16.09 16.09 16.09 16.09 -0.05 0 217 +0
May19 180531 16.14 16.14 16.14 16.14 -0.09 0 88 +0
Total Volume and Open Interest 1,260 24,256 +133
Cocoa(ICE)
Jul18 180531 2529 2533 2444 2454 -75 28,103 108,678 -2,396
Sep18 180531 2581 2588 2504 2507 -77 14,812 72,050 +1,406
Dec18 180531 2596 2605 2530 2533 -74 380 56,127 +58
Mar19 180531 2597 2602 2530 2532 -73 1,953 39,694 +6
May19 180531 2592 2595 2521 2523 -75 824 12,297 -129
Jul19 180531 2592 2595 2520 2522 -75 442 5,101 +171
Sep19 180531 2598 2598 2525 2527 -76 285 3,927 -8
Total Volume and Open Interest 47,162 305,547 -873
Coffee "C"(ICE)
Jul18 180531 120.40 124.05 120.25 123.70 +3.40 18,609 125,658 -3,387
Sep18 180531 122.55 126.15 122.55 125.90 +3.40 8,725 65,619 +2,302
Dec18 180531 126.10 129.70 126.10 129.45 +3.40 3,047 38,488 +243
Mar19 180531 129.60 133.00 129.55 132.85 +3.40 1,058 16,350 +109
May19 180531 131.75 135.15 131.75 135.10 +3.45 624 9,927 +125
Jul19 180531 134.15 137.05 134.15 137.05 +3.45 554 3,424 +197
Total Volume and Open Interest 33,710 266,993 -69
Orange Juice(ICE)
Jul18 180531 162.50 163.00 161.00 161.80 -0.90 842 12,653 +121
Sep18 180531 163.05 163.10 161.40 162.25 -0.85 301 2,743 +237
Nov18 180531 162.95 163.30 161.60 162.60 -0.60 60 1,358 +46
Jan19 180531 161.50 163.50 161.50 162.55 +0.25 10 256 +5
Mar19 180531 161.85 161.85 161.85 161.85 +0.40 5 33 +2
May19 180531 161.85 161.85 161.85 161.85 +0.40 0 8 +0
Total Volume and Open Interest 1,218 17,051 +411
Sugar #11(ICE)
Jul18 180531 12.58 12.85 12.57 12.79 +0.19 89,652 410,768 -19,162
Oct18 180531 12.81 13.08 12.80 13.02 +0.20 57,684 275,324 +5,653
Mar19 180531 13.58 13.84 13.58 13.80 +0.20 15,781 182,953 -822
May19 180531 13.57 13.89 13.57 13.85 +0.22 5,272 49,937 +44
Jul19 180531 13.63 13.92 13.63 13.89 +0.22 2,544 36,396 +489
Oct19 180531 13.71 14.02 13.71 13.99 +0.21 1,381 34,891 -104
Mar20 180531 14.21 14.43 14.21 14.43 +0.19 844 11,419 -1
May20 180531 14.15 14.37 14.15 14.36 +0.17 306 2,060 -95
Total Volume and Open Interest 173,800 1,006,973 -13,786
London Cocoa(LCE)
Jul18 180531 1815 1819 1767 1773 -48 9,772 75,517 -2,350
Sep18 180531 1858 1862 1812 1817 -46 6,004 49,057 +897
Dec18 180531 1883 1885 1837 1842 -44 4,267 59,158 +26
Mar19 180531 1872 1875 1831 1835 -41 1,995 48,142 -366
May19 180531 1863 1863 1825 1829 -41 529 16,027 -135
Jul19 180531 1855 1856 1826 1828 -41 244 9,442 -21
Sep19 180531 1855 1858 1826 1828 -40 337 5,983 -15
Total Volume and Open Interest 23,224 267,815 -1,962
London Sugar(LCE)
Aug18 180531 348.50 355.80 348.40 354.60 +5.70 6,957 47,851 -552
Oct18 180531 346.20 352.10 345.80 351.00 +4.80 2,901 21,014 -193
Dec18 180531 350.60 355.30 350.50 353.90 +3.50 783 12,090 +94
Mar19 180531 355.40 360.10 354.50 358.90 +3.70 352 7,006 +89
May19 180531 357.90 362.00 357.80 361.60 +3.40 52 3,156 +12
Total Volume and Open Interest 11,081 95,207 -527
Cotton(ICE)
Jul18 180531 92.48 93.75 91.74 93.15 +0.66 13,547 112,676 -2,969
Oct18 180531 91.75 93.35 91.25 93.35 +2.17 3 34 +0
Dec18 180531 90.71 92.20 89.98 91.64 +0.79 16,685 149,541 +5,071
Mar19 180531 90.02 91.40 89.31 90.86 +0.68 3,186 25,504 +532
May19 180531 89.93 90.95 89.16 90.48 +0.45 1,159 5,090 -15
Jul19 180531 90.00 90.70 89.10 90.25 +0.28 1,011 2,732 -52
Total Volume and Open Interest 36,971 306,930 +3,201
Lumber(CME)
Jul18 180531 591.0 608.6 589.4 597.1 -2.0 1,118 4,784 -251
Sep18 180531 574.2 593.2 574.2 582.8 -1.4 268 996 +46
Nov18 180531 543.5 559.9 543.5 548.5 -4.2 79 433 +16
Jan19 180531 521.6 531.4 521.6 524.5 -7.0 23 240 +4
Total Volume and Open Interest 1,518 6,621 -171
Crude Oil(NYM)
Jul18 180531 68.24 68.30 66.56 67.04 -1.17 1,059,750 509,692 -7,121
Aug18 180531 68.10 68.15 66.44 66.91 -1.17 179,217 240,700 -3,695
Sep18 180531 67.71 67.71 66.08 66.54 -1.12 110,567 245,896 -10,768
Oct18 180531 67.16 67.16 65.65 66.11 -1.07 54,365 187,465 +6,983
Nov18 180531 66.72 66.75 65.34 65.80 -1.00 32,596 113,825 -1,035
Dec18 180531 66.38 66.42 65.00 65.52 -0.92 120,289 296,541 +1,343
Jan19 180531 66.01 66.01 64.77 65.25 -0.85 16,304 116,758 +291
Feb19 180531 65.48 65.59 64.39 64.89 -0.79 6,606 62,333 -321
Mar19 180531 65.05 65.07 64.02 64.49 -0.74 21,592 76,881 +900
Apr19 180531 64.43 64.54 63.61 64.07 -0.70 2,900 39,110 +364
May19 180531 63.73 64.15 63.22 63.70 -0.64 1,940 34,058 +485
Jun19 180531 63.88 63.88 62.69 63.31 -0.63 30,263 145,407 -1,257
Jul19 180531 62.85 63.20 62.47 62.90 -0.61 3,336 32,605 +253
Aug19 180531 62.52 62.52 62.39 62.52 -0.57 654 27,848 +27
Sep19 180531 62.17 62.17 62.01 62.17 -0.54 2,532 46,175 +736
Oct19 180531 61.84 61.84 61.66 61.84 -0.52 1,127 25,987 +184
Total Volume and Open Interest 1,694,846 2,620,926 -11,389
e-miNY Crude Oil(NYM)
Jul18 180531 68.200 68.300 66.550 67.050 -1.150 27,180 3,067 +313
Aug18 180531 68.025 68.050 66.450 66.900 -1.175 702 462 +52
Sep18 180531 67.575 67.675 66.100 66.550 -1.100 115 141 +17
Oct18 180531 67.000 67.000 65.775 66.100 -1.075 20 26 -2
Nov18 180531 66.675 66.725 65.500 65.800 -1.000 28 120 +0
Dec18 180531 66.525 66.525 65.150 65.525 -0.925 37 199 -3
Jan19 180531 65.250 65.250 65.250 65.250 -0.850 4 102 -1
Feb19 180531 64.900 64.900 64.800 64.900 -0.775 0 52 +0
Mar19 180531 64.500 64.500 64.500 64.500 -0.725 5 27 +1
Apr19 180531 64.075 64.075 64.075 64.075 -0.700 0 28 +0
Total Volume and Open Interest 28,106 4,295 +378
NY Harbor ULSD(NYM)
Jun18 180531 222.00 224.00 218.70 219.14 -4.03 27,940 15,930 -8,718
Jul18 180531 221.78 224.01 218.73 220.46 -2.09 87,251 139,924 -773
Aug18 180531 222.01 224.21 219.06 220.72 -1.79 32,015 60,307 -3,710
Sep18 180531 222.14 224.55 219.48 221.09 -1.70 16,404 47,636 -170
Oct18 180531 222.33 224.70 219.73 221.32 -1.62 10,319 31,423 -1,125
Nov18 180531 222.55 224.79 219.91 221.41 -1.57 4,734 24,091 +398
Dec18 180531 222.34 224.75 219.76 221.31 -1.53 12,125 54,587 +43
Jan19 180531 222.32 224.79 220.01 221.45 -1.47 1,938 14,517 +190
Feb19 180531 221.96 224.31 219.81 221.26 -1.36 1,443 5,517 +45
Mar19 180531 221.41 223.55 219.14 220.64 -1.17 1,788 5,410 +201
Apr19 180531 220.25 222.19 218.14 219.57 -0.97 1,122 3,671 +182
May19 180531 219.30 221.49 217.43 218.86 -0.94 220 1,210 +24
Jun19 180531 218.22 220.88 216.78 218.30 -0.99 1,760 15,296 +504
Jul19 180531 218.25 218.25 218.01 218.01 -0.95 50 763 -1
Total Volume and Open Interest 199,869 430,364 -12,749
RBOB Gasoline(NYM)
Jun18 180531 219.06 220.89 215.24 216.03 -2.39 38,326 19,408 -9,449
Jul18 180531 217.85 219.87 214.19 216.05 -1.19 88,027 174,157 +312
Aug18 180531 216.50 219.04 213.41 215.28 -1.12 36,502 67,000 -659
Sep18 180531 214.94 217.41 212.08 214.00 -0.85 20,895 63,973 +965
Oct18 180531 202.49 204.75 199.80 201.71 -0.44 13,546 46,869 +262
Nov18 180531 198.76 201.50 196.80 198.60 -0.35 6,237 30,767 -180
Dec18 180531 196.23 199.23 194.42 196.30 -0.30 8,000 35,500 -361
Jan19 180531 195.68 198.31 193.78 195.44 -0.31 2,657 19,964 -561
Feb19 180531 195.98 198.15 193.95 195.58 -0.30 460 6,102 -65
Mar19 180531 197.16 199.10 195.22 196.77 -0.30 548 5,716 +98
Total Volume and Open Interest 216,307 484,718 -9,514
e-miNY RBOB Gasoline(NYM)
Jul18 180531 216.05 216.05 216.05 216.05 -1.19      
Aug18 180531 215.28 215.28 215.28 215.28 -1.12      
Sep18 180531 214.00 214.00 214.00 214.00 -0.85      
Oct18 180531 201.71 201.71 201.71 201.71 -0.44      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul18 180531 2.891 2.988 2.887 2.952 +0.067 212,197 320,242 +8,770
Aug18 180531 2.911 3.000 2.909 2.965 +0.060 49,856 103,969 +2,704
Sep18 180531 2.899 2.980 2.894 2.944 +0.053 29,595 175,402 +2,608
Oct18 180531 2.904 2.983 2.901 2.948 +0.051 25,684 149,039 +1,751
Nov18 180531 2.941 3.019 2.941 2.986 +0.049 16,967 90,633 +1,521
Dec18 180531 3.042 3.116 3.040 3.086 +0.048 10,172 86,694 +509
Jan19 180531 3.124 3.193 3.122 3.166 +0.047 14,399 107,751 -234
Feb19 180531 3.088 3.154 3.088 3.128 +0.046 7,468 58,869 +251
Mar19 180531 2.989 3.050 2.988 3.025 +0.046 21,633 101,450 +473
Apr19 180531 2.637 2.673 2.636 2.655 +0.027 15,699 92,276 +1,411
May19 180531 2.603 2.629 2.603 2.613 +0.023 3,254 45,567 +552
Jun19 180531 2.644 2.656 2.629 2.640 +0.021 992 20,358 +65
Jul19 180531 2.659 2.689 2.658 2.671 +0.019 762 18,571 +47
Aug19 180531 2.662 2.692 2.662 2.679 +0.019 634 17,545 +74
Sep19 180531 2.673 2.686 2.657 2.667 +0.019 576 19,703 +4
Oct19 180531 2.679 2.709 2.676 2.689 +0.019 2,031 37,815 +306
Total Volume and Open Interest 414,466 1,526,476 +15,972
Brent Crude Oil(ICE)
Jul18 180531 77.37 78.75 77.04 77.59 +0.09 114,463 137,458 -22,127
Aug18 180531 77.65 79.18 76.96 77.56 -0.16 295,903 539,597 +36,699
Sep18 180531 77.30 78.80 76.66 77.25 -0.15 141,492 374,043 +10,179
Oct18 180531 76.92 78.37 76.31 76.90 -0.12 71,376 169,211 -2,666
Nov18 180531 76.49 77.96 75.96 76.53 -0.11 38,707 152,828 -2,530
Dec18 180531 76.17 77.55 75.60 76.15 -0.11 114,863 331,007 -1,366
Jan19 180531 75.61 77.13 75.24 75.78 -0.08 13,534 80,478 +456
Feb19 180531 75.18 76.72 74.87 75.41 -0.05 6,911 64,627 +305
Mar19 180531 74.83 76.32 74.54 75.05 -0.03 23,496 54,293 -598
Apr19 180531 74.69 74.69 74.69 74.69 -0.02 4,717 36,576 +2,196
May19 180531 74.30 74.30 74.30 74.30 unch 2,569 25,973 -82
Jun19 180531 73.78 75.04 73.36 73.89 +0.01 28,951 107,638 +2,239
Jul19 180531 73.55 73.55 73.55 73.55 +0.02 3,227 32,022 +779
Aug19 180531 73.20 73.20 73.20 73.20 +0.03 654 24,680 +102
Total Volume and Open Interest 908,748 2,642,061 +25,994
Gas Oil(ICE)
Jun18 180531 685.25 693.25 677.25 685.50 +0.75 60,761 130,007 -3,591
Jul18 180531 681.00 689.50 673.50 681.75 +2.00 73,778 210,670 +4,812
Aug18 180531 678.50 688.25 673.00 680.75 +2.50 33,124 112,814 -3,872
Sep18 180531 679.00 687.50 672.75 680.50 +3.00 20,214 79,353 +919
Oct18 180531 678.25 687.25 673.00 680.25 +3.25 12,249 67,727 -1,801
Nov18 180531 675.75 685.00 671.00 678.00 +3.50 4,384 31,282 +220
Dec18 180531 673.75 682.75 668.50 675.75 +4.00 19,525 111,892 +107
Jan19 180531 671.75 681.25 668.50 674.50 +4.25 739 29,780 +187
Feb19 180531 669.50 679.50 669.25 673.75 +4.50 1,192 25,814 +148
Mar19 180531 667.75 678.00 666.50 672.25 +4.50 1,081 20,385 +247
Total Volume and Open Interest 246,021 1,054,330 -62
Ethanol(CBOT)
Jun18 180531 1.463 1.471 1.462 1.462 +0.002 151 210 -33
Jul18 180531 1.485 1.492 1.477 1.482 +0.001 332 1,188 +174
Aug18 180531 1.505 1.506 1.498 1.498 -0.006 9 191 +4
Sep18 180531 1.508 1.508 1.508 1.508 unch 8 284 +3
Oct18 180531 1.505 1.505 1.505 1.505 +0.007 1 175 -1
Nov18 180531 1.504 1.504 1.504 1.504 +0.013 0 17 +0
Dec18 180531 1.496 1.496 1.496 1.496 +0.016 0 92 +0
Jan19 180531 1.490 1.495 1.490 1.490 +0.012 0 50 +0
Total Volume and Open Interest 501 2,207 +147
WTI Crude Oil(ICE)
Jul18 180531 68.12 68.22 66.58 67.04 -1.17 45,754 83,371 +1,266
Aug18 180531 68.00 68.04 66.45 66.91 -1.17 54,311 70,079 +1,813
Sep18 180531 67.45 67.60 66.09 66.54 -1.12 33,663 65,110 +347
Oct18 180531 66.95 67.12 65.65 66.11 -1.07 12,521 24,866 +6
Nov18 180531 66.58 66.67 65.34 65.80 -1.00 10,130 12,916 -1,440
Dec18 180531 66.29 66.36 65.04 65.52 -0.92 25,574 124,310 -995
Jan19 180531 65.91 65.94 64.75 65.25 -0.85 1,400 15,022 -317
Feb19 180531 65.14 65.52 64.44 64.89 -0.79 641 17,256 +47
Mar19 180531 64.52 64.90 64.06 64.49 -0.74 1,127 14,678 -312
Apr19 180531 64.07 64.07 64.07 64.07 -0.70 268 4,339 -6
May19 180531 63.70 63.70 63.70 63.70 -0.64 144 6,661 +0
Jun19 180531 63.57 63.60 62.90 63.31 -0.63 5,277 47,190 +310
Jul19 180531 62.90 62.90 62.90 62.90 -0.61 434 4,256 -35
Aug19 180531 62.52 62.52 62.52 62.52 -0.57 19 5,207 -2
Sep19 180531 62.17 62.17 62.17 62.17 -0.54 139 8,762 -54
Oct19 180531 61.84 61.84 61.84 61.84 -0.52 82 2,824 +0
Total Volume and Open Interest 202,697 642,196 +2,030
US Dollar Index(ICE)
Jun18 180531 94.050 94.215 93.690 93.960 -0.155 35,738 42,154 +1,702
Sep18 180531 93.590 93.755 93.250 93.515 -0.155 959 2,450 +60
Dec18 180531 93.170 93.260 92.835 93.075 -0.160 93 1,136 +87
Total Volume and Open Interest 36,796 45,941 +1,850
Australian Dollar(CME)
Jun18 180531 75.76 75.93 75.54 75.67 -0.08 152,428 151,314 +3,422
Sep18 180531 75.83 75.97 75.59 75.72 -0.08 962 3,344 +290
Dec18 180531 75.79 75.87 75.79 75.79 -0.06 3 423 +0
Total Volume and Open Interest 153,559 155,973 +3,711
British Pound(CME)
Jun18 180531 132.93 133.57 132.86 132.99 +0.09 211,876 197,987 +5,612
Sep18 180531 133.55 134.15 133.46 133.57 +0.09 1,516 5,185 +454
Dec18 180531 134.25 134.49 134.16 134.16 +0.08 25 692 +4
Total Volume and Open Interest 215,689 205,778 +6,104
Canadian Dollar(CME)
Jun18 180531 77.69 78.04 77.01 77.22 -0.46 118,407 125,786 -154
Sep18 180531 77.86 78.17 77.16 77.37 -0.46 1,364 17,677 +181
Dec18 180531 77.97 78.31 77.39 77.50 -0.46 457 3,581 -95
Mar19 180531 77.57 78.29 77.57 77.64 -0.45 25 125 +22
Total Volume and Open Interest 121,700 147,495 -122
Japanese Yen(CME)
Jun18 180531 91.93 92.35 91.83 92.15 +0.19 324,572 163,154 +120
Sep18 180531 92.55 92.92 92.42 92.74 +0.19 5,753 6,895 +166
Dec18 180531 93.27 93.51 93.25 93.39 +0.20 9 667 -1
Total Volume and Open Interest 340,940 171,339 +293
Swiss Franc(CME)
Jun18 180531 101.20 101.89 101.20 101.64 +0.40 62,297 102,631 -1,094
Sep18 180531 102.10 102.71 102.05 102.46 +0.40 625 4,497 +273
Dec18 180531 103.10 103.53 103.10 103.34 +0.41 4 48 +2
Total Volume and Open Interest 62,926 107,190 -819
EuroFX(CME)
Jun18 180531 116.80 117.38 116.53 117.01 +0.33 731,721 517,263 +8,057
Sep18 180531 117.64 118.18 117.37 117.84 +0.33 27,766 25,596 +8,322
Dec18 180531 118.48 119.06 118.24 118.72 +0.34 1,250 3,911 -141
Total Volume and Open Interest 765,925 552,251 +16,657
Mexican Peso(CME)
Jun18 180531 504.88 505.63 497.38 499.75 -3.50 89,927 179,754 -2,131
Jul18 180531 497.38 497.38 497.38 497.38 -3.38      
Total Volume and Open Interest 90,328 181,671 -2,173
Brazilian Real(CME)
Jun18 180530 267.90 270.90 265.60 267.60 +1.15 13,058 41,608 -107
Jul18 180531 266.70 267.50 264.40 266.55 -0.20 39,716 38,243 +31,030
Aug18 180531 266.40 266.40 264.70 266.40 +0.25      
Sep18 180531 264.10 268.00 264.10 266.30 +0.90 198 4,389 +42
Total Volume and Open Interest 77,084 53,179 -42
30-Year T-Bonds(CBOT)
Jun18 180531 145~060 146~010 144~260 146~000 +0~180 1,008,746 173,980 -195,494
Sep18 180531 144~110 145~060 143~300 145~040 +0~170 601,810 730,315 +160,432
Dec18 180531 143~280 144~130 143~280 144~130 +0~170 0 6 +0
Total Volume and Open Interest 1,610,556 904,301 -35,062
10-Year T-Notes(CBOT)
Jun18 180531 120~170 120~245 120~085 120~235 +0~040 5,473,546 720,363 -1,122,685
Sep18 180531 120~070 120~150 119~300 120~140 +0~045 3,481,293 3,272,508 +985,605
Dec18 180531 120~100 120~100 120~100 120~100 +0~045 1 4 -1
Total Volume and Open Interest 8,954,840 3,992,875 -137,081
5-Year T-Notes(CBOT)
Jun18 180531 114~020 114~044 113~284 114~034 +0~002 4,290,466 731,780 -1,035,854
Sep18 180531 113~266 113~292 113~206 113~284 +0~004 3,339,121 3,161,886 +1,042,679
Dec18 180531 113~090 113~090 113~090 113~090 +0~004 0 3 +0
Total Volume and Open Interest 7,629,587 3,893,669 +6,825
2 Year T-Notes(CBOT)
Jun18 180531 106~074 106~080 106~056 106~072 -0~002 2,233,479 378,583 -682,206
Sep18 180531 106~036 106~044 106~014 106~036 -0~004 1,787,074 1,655,499 +415,600
Dec18 180531 105~256 105~256 105~256 105~256 -0~004      
Total Volume and Open Interest 4,020,553 2,034,082 -266,606
Eurodollars(CME)
Jun18 180531 97.700 97.702 97.668 97.677 -0.028 492,543 1,515,797 -20,924
Sep18 180531 97.585 97.595 97.550 97.565 -0.030 685,601 1,388,212 -23,240
Dec18 180531 97.450 97.465 97.420 97.440 -0.025 1,050,149 1,982,133 -12,660
Mar19 180531 97.365 97.375 97.325 97.355 -0.020 777,698 1,406,873 +4,671
Jun19 180531 97.280 97.295 97.235 97.270 -0.020 909,826 1,471,718 +8,704
Sep19 180531 97.220 97.230 97.170 97.205 -0.020 676,039 913,433 +5,328
Dec19 180531 97.160 97.175 97.110 97.155 -0.010 1,183,583 1,908,215 +43,920
Mar20 180531 97.145 97.160 97.095 97.140 -0.010 578,454 946,876 -16,271
Jun20 180531 97.135 97.150 97.085 97.135 -0.010 531,941 950,156 -9,686
Sep20 180531 97.135 97.145 97.075 97.125 -0.010 359,732 691,736 -3,032
Dec20 180531 97.105 97.120 97.055 97.105 -0.010 596,421 706,813 +11,386
Mar21 180531 97.105 97.115 97.050 97.105 -0.005 329,844 378,420 -8,851
Jun21 180531 97.090 97.105 97.045 97.100 -0.005 232,034 284,422 -5,999
Sep21 180531 97.085 97.100 97.035 97.095 unch 181,107 200,258 -12,903
Dec21 180531 97.065 97.080 97.020 97.080 unch 196,097 278,496 -10,108
Mar22 180531 97.060 97.075 97.015 97.075 unch 116,306 126,676 -660
Jun22 180531 97.050 97.070 97.010 97.065 unch 92,564 90,363 -5,118
Sep22 180531 97.040 97.060 97.000 97.055 unch 83,382 69,810 +1,200
Total Volume and Open Interest 9,249,752 15,643,920 -49,523
Ultra T-Bond(CBOT)
Jun18 180531 159~04 160~09 158~17 160~07 +0~26 532,671 184,099 -203,161
Sep18 180531 158~11 159~19 157~26 159~16 +0~26 392,946 915,142 +220,067
Dec18 180531 159~16 159~16 159~16 159~16 +0~26      
Total Volume and Open Interest 925,617 1,099,241 +16,906
Ultra 10-Yr T-Note(CBOT)
Jun18 180531 128~235 129~045 128~135 129~040 +0~080 662,092 155,714 -162,804
Sep18 180531 127~305 128~120 127~200 128~110 +0~080 429,660 424,173 +137,623
Dec18 180531 128~110 128~110 128~110 128~110 +0~080      
Total Volume and Open Interest 1,091,752 579,887 -25,181
30 Day Federal Funds(CBOT)
May18 180531 98.300 98.302 98.300 98.300 unch 7,416 203,735 +1,028
Jun18 180531 98.183 98.188 98.180 98.183 -0.002 50,201 164,877 +2,955
Jul18 180531 98.095 98.100 98.090 98.095 -0.005 191,303 254,815 -6,142
Aug18 180531 98.090 98.100 98.085 98.095 unch 217,959 215,603 +26,331
Sep18 180531 98.075 98.085 98.065 98.075 -0.005 79,200 117,493 -104
Oct18 180531 97.950 97.955 97.930 97.945 -0.010 160,482 234,302 -3,574
Total Volume and Open Interest 1,188,577 2,156,908 +23,691
Japanese Govt Bonds(SGX)
Jun18 180531 151.00 151.04 150.94 150.94 -0.07 1,194 20,291 +145
Sep18 180531 150.83 150.83 150.76 150.76 -0.07 16 29 +0
Dec18 180531 150.76 150.76 150.76 150.76 -0.07      
Total Volume and Open Interest 1,210 20,320 +145
Euro-Buxl(EUREX)
Jun18 180531 169.50 170.86 167.86 170.76 +1.12 111,931 286,498 -4,204
Sep18 180531 175.94 177.22 173.94 177.16 +1.24 2,716 43,329 +5,571
Dec18 180531 176.60 176.60 176.60 176.60 +1.12      
Total Volume and Open Interest 114,647 329,827 +1,367
Euro-Bund(EUREX)
Jun18 180531 161.75 162.23 160.95 162.14 +0.12 1,721,393 2,430,116 +58,369
Sep18 180531 161.60 162.15 160.82 162.08 +0.18 216,545 504,334 +158,193
Dec18 180531 159.64 159.64 159.64 159.64 +0.12 0 41 +6
Total Volume and Open Interest 1,937,938 2,934,491 +216,568
Euro-Bobl(EUREX)
Jun18 180531 132.31 132.58 132.07 132.53 -0.04 940,994 1,887,247 +9,768
Sep18 180531 131.86 132.12 131.59 132.07 -0.04 98,173 238,567 +35,921
Dec18 180531 132.00 132.00 132.00 132.00 -0.04      
Total Volume and Open Interest 1,039,167 2,125,814 +45,689
Euro-Schatz(EUREX)
Jun18 180531 112.11 112.21 112.09 112.18 -0.01 1,084,244 2,296,080 -169,108
Sep18 180531 112.03 112.12 112.00 112.11 -0.00 139,573 405,693 +110,260
Dec18 180531 112.11 112.11 112.11 112.11 -0.00      
Total Volume and Open Interest 1,223,817 2,701,773 -58,848
3-Mth Euribor(EUREX)
Jun18 180531 100.310 100.320 100.310 100.315 +0.005 198 6,117 -200
Sep18 180531 100.270 100.270 100.260 100.260 +0.005 37 4,154 +49
Dec18 180531 100.250 100.250 100.250 100.250 +0.015 3 13,385 +7
Total Volume and Open Interest 480 36,511 -139
Long Gilt(LIFFE)
Jun18 180531 124~02 124~15 123~24 124~13 +0~01 409,423 119,477 -101,272
Sep18 180531 123~03 123~17 122~26 123~15 +0~01 389,662 724,004 +54,986
Total Volume and Open Interest 799,085 843,481 -46,286
3-Mth Short Sterling(LIFFE)
Jun18 180531 99.38 99.38 99.36 99.36 -0.01 62,398 537,255 +3,617
Sep18 180531 99.28 99.29 99.27 99.28 -0.01 146,983 449,369 +12,710
Dec18 180531 99.20 99.22 99.19 99.21 -0.01 236,307 508,282 -2,818
Mar19 180531 99.14 99.16 99.12 99.15 unch 160,237 349,360 -1,483
Jun19 180531 99.07 99.09 99.05 99.08 -0.01 175,154 361,905 -3,050
Sep19 180531 99.00 99.02 98.98 99.01 -0.01 153,701 260,706 +13,979
Total Volume and Open Interest 1,880,458 3,671,223 +46,340
3-Mth Euribor(LIFFE)
Jun18 180531 100.315 100.320 100.310 100.315 +0.010 223,255 549,619 -24,611
Sep18 180531 100.255 100.280 100.255 100.265 +0.010 378,816 562,739 +22,474
Dec18 180531 100.240 100.265 100.235 100.250 +0.015 397,841 478,257 -43,911
Total Volume and Open Interest 4,155,929 5,302,436 +9,433
3-Mth Aus T-Bills(SFE)
Jun18 180531 98.02 98.03 98.02 98.03 unch 43,921 103,228 -1,851
Sep18 180531 98.05 98.07 98.03 98.05 -0.01 51,975 252,550 -11,536
Dec18 180531 98.03 98.05 98.01 98.03 unch 38,575 188,851 -4,420
Mar19 180531 97.97 98.00 97.95 97.98 unch 18,728 162,841 +185
Jun19 180531 97.90 97.93 97.88 97.92 unch 14,344 111,866 -158
Sep19 180531 97.83 97.86 97.80 97.85 +0.01 11,748 99,010 -2,801
Dec19 180531 97.76 97.81 97.74 97.78 +0.01 11,492 74,584 -3,746
Mar20 180531 97.70 97.74 97.67 97.73 +0.02 4,697 47,313 +421
Jun20 180531 97.63 97.68 97.63 97.67 +0.02 1,514 6,683 +1,091
Sep20 180531 97.61 97.63 97.61 97.63 +0.02 418 3,549 +0
Total Volume and Open Interest 197,412 1,053,015 -22,815
10-Year Aus T-Bonds(SFE)
Jun18 180531 97.34 97.37 97.30 97.33 -0.02 153,723 1,127,867 +4,816
Sep18 180531 97.33 97.35 97.31 97.32 -0.02 38 3,086 +37
Total Volume and Open Interest 153,761 1,130,953 +4,853
3-Year Aus T-Bonds(SFE)
Jun18 180531 97.86 97.90 97.83 97.87 -0.00 164,853 1,095,737 +2,258
Sep18 180531 97.86 97.89 97.86 97.87 -0.01 71 3,618 +71
Total Volume and Open Interest 164,924 1,099,355 +2,329
Gold(CMX)
Jun18 180531 1301.0 1306.8 1296.6 1300.1 -1.4 386,334 36,748 -46,583
Aug18 180531 1306.0 1311.5 1301.0 1304.7 -1.8 362,211 315,030 +39,083
Oct18 180531 1314.0 1317.0 1308.0 1310.8 -1.9 2,462 11,386 +480
Dec18 180531 1320.3 1323.5 1313.6 1317.1 -2.0 6,369 78,870 +649
Feb19 180531 1324.7 1328.4 1320.0 1323.4 -2.0 418 11,894 +84
Apr19 180531 1333.8 1333.8 1329.7 1329.7 -2.0 454 3,675 +134
Jun19 180531 1340.8 1341.8 1334.9 1336.3 -1.9 623 3,913 +294
Aug19 180531 1345.8 1345.8 1342.7 1342.7 -1.7 110 1,091 +59
Oct19 180531 1349.5 1349.5 1349.5 1349.5 -1.6 13 42 +6
Dec19 180531 1357.4 1357.4 1355.3 1355.9 -1.7 671 4,201 +131
Feb20 180531 1362.5 1362.5 1362.5 1362.5 -1.7 0 1 +0
Apr20 180531 1368.8 1368.8 1368.8 1368.8 -1.7      
Total Volume and Open Interest 762,110 469,382  
Silver(CMX)
Jul18 180531 1652.5 1661.5 1641.0 1645.8 -8.6 104,493 140,588 +703
Sep18 180531 1661.0 1669.5 1650.0 1654.3 -8.7 3,647 33,342 +1,583
Dec18 180531 1675.0 1682.5 1663.5 1667.6 -8.8 1,265 28,945 +57
Mar19 180531 1688.5 1693.0 1680.0 1680.6 -8.8 461 1,943 -127
May19 180531 1689.6 1689.6 1689.6 1689.6 -8.8 22 150 +0
Jul19 180531 1698.8 1698.8 1698.8 1698.8 -8.8 57 594 +12
Sep19 180531 1708.0 1708.0 1708.0 1708.0 -8.8 0 10 +0
Total Volume and Open Interest 110,617 207,510 +2,046
Platinum(NYMEX)
Jul18 180531 909.4 916.0 906.6 910.1 +1.6 22,484 71,616 -74
Oct18 180531 914.4 920.8 911.3 915.0 +1.6 1,043 9,584 +679
Jan19 180531 923.3 925.6 920.0 920.9 +1.6 24 133 -8
Apr19 180531 927.3 927.3 927.3 927.3 +1.6 1 7 +0
Total Volume and Open Interest 23,555 81,357 +597
Palladium(NYMEX)
Jun18 180531 980.00 988.90 980.00 988.90 +12.90 5,416 1,090 -2,781
Sep18 180531 979.00 984.30 975.50 981.70 +6.70 7,159 20,222 +1,666
Dec18 180531 974.00 977.10 973.20 977.10 +7.00 44 421 +19
Total Volume and Open Interest 12,619 21,741 -1,096
Copper(CMX)
Jul18 180531 307.15 309.20 304.60 306.50 -0.40 161,459 133,081 -348
Sep18 180531 309.25 311.20 306.65 308.50 -0.45 10,086 58,106 +2,430
Dec18 180531 312.05 313.70 309.15 311.05 -0.40 2,396 33,921 -676
Mar19 180531 313.40 315.65 312.15 313.25 -0.30 736 15,228 +84
May19 180531 315.65 316.40 313.15 314.50 -0.15 274 5,966 +64
Total Volume and Open Interest 176,780 266,046 +1,036
E-mini DJIA Index(CBOT)
Jun18 180531 24636 24705 24342 24417 -252 351,107 101,876 +3,370
Sep18 180531 24635 24724 24370 24439 -252 976 2,772 -51
Dec18 180531 24691 24711 24401 24447 -251 15 400 +3
Mar19 180531 24470 24470 24470 24470 -252 0 11 +0
Total Volume and Open Interest 352,098 105,059 +3,322
S & P 500(CME)
Jun18 180531 2720.20 2728.20 2700.00 2705.50 -19.10 5,909 98,608 +4,275
Sep18 180531 2709.80 2709.80 2704.30 2709.80 -19.10 45 17,572 +37
Dec18 180531 2713.10 2713.10 2707.60 2713.10 -19.10 0 300 +0
Mar19 180531 2719.30 2719.30 2712.80 2719.30 -18.10      
Total Volume and Open Interest 5,954 116,480 +4,312
S & P 500 E-Mini(CME)
Jun18 180531 2720.25 2728.25 2699.75 2705.50 -19.00 1,989,677 2,994,694 +22,198
Sep18 180531 2724.75 2732.50 2703.75 2709.75 -19.25 18,028 163,807 +5,443
Dec18 180531 2728.50 2735.75 2707.75 2713.00 -19.25 791 43,084 -112
Mar19 180531 2733.25 2738.75 2714.50 2719.25 -18.25 297 7,918 -36
Total Volume and Open Interest 2,008,793 3,209,503 +27,493
NASDAQ 100 E-Mini(CME)
Jun18 180531 6978.50 7023.50 6958.25 6977.00 -10.25 487,638 237,338 +4,757
Sep18 180531 7002.00 7049.50 6983.50 7001.50 -10.50 1,960 13,754 +522
Dec18 180531 7051.75 7059.75 7024.00 7027.00 -8.25 43 186 +23
Total Volume and Open Interest 489,643 251,285 +5,302
S&P Midcap 400(CME) e-Mini
Jun18 180531 1968.10 1973.40 1944.40 1947.00 -22.90 16,742 81,894 +1,212
Sep18 180531 1951.70 1977.10 1951.70 1951.70 -22.90 0 4 +0
Dec18 180531 1954.20 1954.20 1954.20 1954.20 -24.50      
Total Volume and Open Interest 16,742 81,898 +1,212
Volatility Index(CBOE)
May18 180516 14.90 15.05 13.79 13.79 -1.09 64,834 57,298 -14,674
Jun18 180531 15.20 15.80 14.90 15.43 +0.25 219,023 191,496 +4,529
Jul18 180531 15.72 16.10 15.50 15.88 +0.20 136,286 105,986 +5,215
Aug18 180531 16.05 16.36 15.86 16.23 +0.21 38,481 35,063 -325
Total Volume and Open Interest 437,678 427,160 +9,702
S & P 600(CME)
Jun18 180531 1007.90 1007.90 1007.90 1007.90 -11.00      
Sep18 180531 1008.60 1008.60 1008.60 1008.60 -11.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180531 1647.80 1654.20 1631.80 1634.50 -14.70 5,275 10,707 +128
Total Volume and Open Interest 5,275 10,707 +128
Nikkei 225(CME)
Jun18 180531 22245 22270 22015 22100 -155 19,804 43,727 +124
Sep18 180531 22220 22265 22010 22100 -155 279 367 +170
Total Volume and Open Interest 20,083 44,094 +294
Nikkei 225(SGX)
Jun18 180531 22070 22275 22045 22210 +145 64,970 149,034 -3,534
Sep18 180531 22040 22215 22040 22155 +130 3,018 6,713 +2,543
Dec18 180531 22025 22025 22025 22025 +150 0 3,462 +0
Total Volume and Open Interest 68,588 169,620 -391
Nikkei 225 Mini(JPX)
Jun18 180531 22070 22270 22045 22190 +160 548,372 419,217 +11,676
Sep18 180531 22015 22215 21990 22130 +150 28,134 24,044 +465
Dec18 180531 21850 22060 21840 21980 +160 358 3,884 +135
Total Volume and Open Interest 590,265 469,641 +14,841
Nikkei 225(JPX)
Jun18 180531 22080 22270 22040 22190 +160 47,361 308,064 -5,756
Sep18 180531 22020 22220 22000 22130 +150 5,535 32,405 +3,252
Dec18 180531 21850 22060 21850 21980 +160 8 49,813 +598
Total Volume and Open Interest 52,909 451,260 -1,804
Nikkei 225(CME) Yen
Jun18 180531 22240 22270 22015 22100 -155 67,084 61,541 +252
Sep18 180531 22150 22215 21965 22050 -150 651 769 +516
Dec18 180531 21870 21870 21870 21870 -165      
Total Volume and Open Interest 67,735 62,310 +768
Nikkei 225(CME) e-Mini Yen
Jun18 180531 22100 22100 22030 22100 -150 1 28 -1
Sep18 180531 22050 22050 22050 22050 -150      
Dec18 180531 21870 21870 21870 21870 -160      
Total Volume and Open Interest 1 28 -1
CAC 40(EURONEXT)
Jun18 180531 5420.0 5434.0 5360.0 5378.0 -29.5 178,655 398,076 +33,294
Jul18 180531 5401.0 5414.5 5358.0 5370.5 -29.5 127 227 +67
Aug18 180531 5369.0 5369.0 5369.0 5369.0 -29.5      
Sep18 180531 5417.5 5417.5 5366.0 5366.0 -29.5 4 3,057 +0
Total Volume and Open Interest 178,786 426,877 +33,361
Hang Seng Index(HKFE)
May18 180530 30416 30486 29982 30053 -372 205,584 52,666 -29,421
Jun18 180531 29871 30513 29847 30497 +633 106,406 103,654 +24,198
Jul18 180531 29828 30316 29820 30316        
DAX(EUREX)
Jun18 180531 12778.0 12806.0 12540.0 12612.0 -130.5 142,475 140,275 -4,317
Sep18 180531 12767.0 12767.0 12533.0 12593.5 -130.5 459 4,601 +516
Dec18 180531 12642.0 12642.0 12537.0 12576.0 -131.0 93 631 +43
Total Volume and Open Interest 143,027 145,507 -3,758
Mini-DAX(EUREX)
Jun18 180531 12782.0 12806.0 12540.0 12612.0 -130.5 72,500 18,030 -511
Sep18 180531 12765.0 12767.0 12529.0 12593.5 -130.5 92 982 +52
Dec18 180531 12749.0 12749.0 12533.0 12576.0 -131.0 14 69 +32
Total Volume and Open Interest 72,606 19,081 -427
DJ EuroSTOXX 50(EUREX)
Jun18 180531 3435 3449 3384 3407 -15 714,529 3,721,269 +121,879
Sep18 180531 3424 3436 3373 3396 -15 5,300 309,482 +4,526
Dec18 180531 3416 3416 3356 3379 -15 17 78,734 +3
Total Volume and Open Interest 719,846 4,147,485 +126,408
Swiss Market Index(EUREX)
Jun18 180531 8613 8635 8434 8453 -134 61,519 250,584 +2,731
Sep18 180531 8592 8595 8412 8421 -135 52 1,573 +206
Dec18 180531 8405 8405 8405 8405 -134 0 162 +15
Total Volume and Open Interest 61,571 252,319 +2,952
FT-SE 100(EURONEXT)
Jun18 180531 7691.50 7717.00 7638.00 7670.00 +15.50 145,200 650,520 +6,355
Sep18 180531 7615.00 7638.00 7574.50 7599.50 +15.50 429 14,232 +118
Dec18 180531 7559.00 7559.00 7559.00 7559.00 +15.50 0 1,408 +0
Total Volume and Open Interest 145,629 666,170 +6,473
SPI 200(SFE)
Jun18 180531 5998.0 6037.0 5988.0 6016.0 +21.0 30,869 321,826 -2,031
Sep18 180531 5935.0 5966.0 5933.0 5956.0 +22.0 114 3,385 +113
Dec18 180531 5950.0 5950.0 5950.0 5950.0 +21.0 0 3,192 +0
Total Volume and Open Interest 30,983 330,483 -1,918
FTSE MIB(ISE)
Jun18 180531 21890.00 22155.00 21585.00 21776.00 +24.00 93,973 69,212 -10
Sep18 180531 21715.00 21950.00 21455.00 21639.00 +24.00 283 327 -2
Dec18 180531 21499.00 21499.00 21499.00 21499.00 +24.00 5 7 +0
Total Volume and Open Interest 94,261 69,546 -12
KOSPI 200(KFE)
Jun18 180531 308.90 311.20 308.50 310.30 +1.60 157,508 241,569 +3,203
Sep18 180531 309.50 311.45 309.00 310.65 +1.65 1,025 22,746 +523
Dec18 180531 310.80 311.40 309.85 310.70 +0.55 115 40,746 +45
Total Volume and Open Interest 158,678 333,240 +3,769
GSCI(CME)
Jun18 180531 483.60 486.25 479.55 481.20 -2.40 117 15,434 +36
Jul18 180531 481.60 485.80 480.45 481.60 -2.50      
Aug18 180531 481.10 481.10 481.10 481.10 -2.50      
Total Volume and Open Interest 117 15,434 +36
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy