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 June 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180605 1002.25 1006.75 997.25 1001.25 -0.50 99,974 364,879 -5,155
Aug18 180605 1007.50 1011.50 1002.50 1006.50 -0.25 15,541 65,651 +1,118
Sep18 180605 1012.25 1016.25 1007.25 1011.50 unch 8,376 25,918 +887
Nov18 180605 1020.00 1025.50 1015.25 1020.50 +1.00 72,440 270,833 +3,440
Jan19 180605 1025.50 1031.50 1021.75 1027.00 +1.50 5,811 54,987 -588
Mar19 180605 1017.00 1022.50 1013.00 1019.00 +2.75 3,226 67,399 +59
May19 180605 1017.25 1023.50 1013.75 1020.00 +3.00 4,152 25,277 +556
Jul19 180605 1020.50 1028.50 1019.00 1025.25 +3.00 1,409 17,613 +84
Aug19 180605 1016.50 1023.00 1016.50 1022.25 +4.00 0 193 +0
Sep19 180605 1005.75 1005.75 1005.75 1005.75 +4.25 0 55 +0
Nov19 180605 990.00 994.50 986.75 993.25 +4.25 311 9,819 +23
Jan20 180605 998.25 998.25 998.25 998.25 +4.25 0 87 +0
Mar20 180605 997.00 997.00 997.00 997.00 +4.00 0 26 +0
May20 180605 998.25 998.25 998.25 998.25 +4.00 0 13 +0
Total Volume and Open Interest 211,242 902,900 +423
Soybean Meal(CBOT)
Jul18 180605 369.60 371.30 367.00 367.30 -1.60 43,192 195,477 -6,611
Aug18 180605 370.70 372.60 368.40 369.00 -1.30 10,950 59,623 +678
Sep18 180605 370.80 372.40 368.40 369.70 -0.60 4,120 45,012 +653
Oct18 180605 368.90 370.90 367.30 368.70 -0.30 3,146 34,728 +85
Dec18 180605 368.50 370.10 366.50 368.50 +0.20 20,549 110,661 +100
Jan19 180605 366.40 368.10 364.50 366.40 +0.10 3,287 25,296 +1,036
Mar19 180605 357.30 358.80 355.00 357.80 +1.70 1,576 22,801 -199
May19 180605 352.40 354.90 350.90 354.00 +2.80 541 13,509 +182
Jul19 180605 353.10 355.40 351.50 354.60 +3.30 319 8,473 +28
Aug19 180605 349.80 353.90 349.80 353.00 +3.60 0 810 +0
Total Volume and Open Interest 87,904 524,555 -4,089
Soybean Oil(CBOT)
Jul18 180605 30.93 31.00 30.71 30.79 -0.14 69,781 221,235 -3,415
Aug18 180605 31.05 31.12 30.84 30.91 -0.14 13,729 48,049 +1,003
Sep18 180605 31.21 31.26 31.00 31.06 -0.15 5,046 34,522 +61
Oct18 180605 31.34 31.41 31.14 31.19 -0.16 2,463 25,453 +535
Dec18 180605 31.70 31.77 31.48 31.51 -0.19 36,807 123,144 +2,617
Jan19 180605 32.00 32.02 31.74 31.77 -0.18 7,226 21,244 -188
Mar19 180605 32.20 32.29 32.04 32.07 -0.17 2,498 22,790 +365
May19 180605 32.40 32.50 32.29 32.32 -0.16 3,313 9,556 -719
Jul19 180605 32.72 32.83 32.58 32.60 -0.17 294 4,662 -13
Aug19 180605 32.75 32.92 32.70 32.71 -0.16 33 696 -3
Total Volume and Open Interest 141,323 515,889 +246
Canola(WCE)
Jul18 180605 525.2 527.7 522.7 525.3 unch 16,224 97,463 -7,108
Nov18 180605 517.7 520.0 513.4 517.9 +0.2 15,547 111,043 +6,797
Jan19 180605 524.5 527.4 520.9 525.1 +0.2 4,070 16,102 +2,655
Mar19 180605 528.2 529.4 525.5 528.5 -0.1 147 2,308 +10
May19 180605 530.0 531.0 528.5 530.3 -0.3 65 518 +61
Total Volume and Open Interest 36,065 227,706 +2,421
Corn(CBOT)
Jul18 180605 380.75 385.25 380.00 383.75 +3.00 172,116 722,778 -13,615
Sep18 180605 390.00 394.25 389.25 393.00 +3.25 68,104 373,516 +13,408
Dec18 180605 401.25 405.50 400.25 404.00 +2.75 85,407 549,328 +11,308
Mar19 180605 410.25 414.00 409.50 412.75 +2.50 12,963 158,785 +3,286
May19 180605 416.00 419.75 415.50 418.75 +2.50 5,321 27,527 -814
Jul19 180605 420.50 424.75 420.25 423.50 +2.25 7,504 65,802 +1,374
Sep19 180605 408.00 408.50 405.75 407.50 +1.25 1,474 19,350 -75
Dec19 180605 409.50 412.25 409.00 411.25 +1.00 6,125 56,537 +512
Mar20 180605 419.75 419.75 419.75 419.75 +0.50 63 1,858 +51
May20 180605 423.50 424.50 423.50 424.50 unch 0 101 +0
Total Volume and Open Interest 359,189 1,977,277 +15,453
Wheat(CBOT)
Jul18 180605 507.00 518.75 506.00 510.00 +4.75 84,217 231,171 -1,975
Sep18 180605 524.50 535.75 523.75 527.50 +4.75 30,534 127,236 +4,104
Dec18 180605 545.25 557.25 545.25 549.50 +4.50 22,989 117,831 -2,288
Mar19 180605 566.00 575.75 564.75 568.75 +5.00 4,645 36,802 -529
May19 180605 578.75 587.50 578.50 580.50 +5.00 2,819 7,770 +35
Jul19 180605 580.50 592.00 580.50 584.50 +4.50 4,765 23,055 +1,004
Total Volume and Open Interest 150,760 555,024 +61
Wheat(KCBT)
Jul18 180605 524.25 534.75 522.75 529.00 +7.50 32,717 137,522 +314
Sep18 180605 542.75 553.25 541.50 548.25 +7.75 9,669 71,688 +841
Dec18 180605 565.50 576.75 565.00 571.50 +7.00 8,040 60,202 -726
Mar19 180605 582.00 593.00 582.00 588.00 +6.75 3,087 20,326 +227
May19 180605 592.25 603.00 592.25 598.75 +7.00 1,840 2,912 +482
Jul19 180605 601.50 611.25 600.50 605.50 +6.25 1,295 7,255 +158
Sep19 180605 615.00 621.25 615.00 616.25 +5.75 101 628 +5
Total Volume and Open Interest 56,858 302,459 +1,335
Wheat(MGE)
Jul18 180605 595.75 605.00 593.75 597.00 +3.75 5,364 27,218 -812
Sep18 180605 604.50 613.50 603.00 606.00 +3.50 2,796 15,271 +763
Dec18 180605 617.50 625.00 616.25 618.00 +2.75 916 10,883 +184
Mar19 180605 636.00 636.25 630.25 630.75 +2.50 195 2,760 +34
May19 180605 640.00 640.00 638.75 639.25 +2.75 20 348 +16
Jul19 180605 651.25 651.25 647.75 648.00 +3.00 9 201 -1
Total Volume and Open Interest 9,308 56,959 +186
Oats(CBOT)
Jul18 180605 241.00 246.50 238.75 244.00 +2.75 633 2,918 -222
Sep18 180605 245.50 250.50 244.25 248.50 +1.75 321 858 +179
Dec18 180605 245.00 250.75 243.00 248.50 +1.50 139 1,316 +69
Mar19 180605 252.25 252.25 252.25 252.25 +2.25 0 32 +0
Total Volume and Open Interest 1,093 5,124 +26
Rough Rice(CBOT)
Jul18 180605 11.24 11.26 10.90 10.94 -0.27 813 5,636 +23
Sep18 180605 11.10 11.14 10.77 10.82 -0.33 271 3,283 +155
Nov18 180605 11.30 11.30 11.02 11.02 -0.31 24 239 +22
Jan19 180605 11.19 11.19 11.19 11.19 -0.31 0 3 +0
Total Volume and Open Interest 1,108 9,161 +200
Live Cattle(CME)
Jun18 180605 105.200 107.500 105.080 107.200 +2.470 10,798 24,600 -7,785
Aug18 180605 102.800 104.650 102.200 104.050 +1.600 26,063 164,169 -1,582
Oct18 180605 105.580 107.400 105.300 106.900 +1.500 11,543 67,892 +1,587
Dec18 180605 110.100 111.800 110.100 111.430 +1.395 9,301 48,184 +624
Feb19 180605 113.950 115.750 113.950 115.430 +1.480 3,720 18,666 +732
Apr19 180605 115.200 116.950 115.200 116.800 +1.600 1,575 7,663 +494
Total Volume and Open Interest 64,008 338,918 -5,364
Feeder Cattle(CME)
Aug18 180605 145.330 146.950 144.330 146.130 +1.280 6,833 24,414 -130
Sep18 180605 145.985 147.850 145.185 147.350 +1.750 1,808 5,002 -26
Oct18 180605 146.050 148.100 145.535 147.630 +2.000 1,245 6,145 +224
Nov18 180605 146.035 148.100 145.785 147.735 +1.985 788 4,145 -166
Jan19 180605 143.150 144.850 142.900 144.685 +1.985 245 2,779 +74
Mar19 180605 142.080 143.185 141.580 142.985 +1.685 106 571 +49
Apr19 180605 142.330 142.330 142.330 142.330 +1.330 0 2 +0
Total Volume and Open Interest 11,025 43,058 +25
Lean Hogs(CME)
Jun18 180605 76.730 77.200 76.050 76.535 -1.045 8,631 19,310 -1,837
Jul18 180605 76.535 77.180 75.200 77.035 -0.895 21,679 70,845 -2,272
Aug18 180605 75.000 75.850 74.000 75.650 -0.830 12,731 53,407 +2,823
Oct18 180605 61.800 62.680 60.500 62.450 -0.150 9,631 53,827 -511
Dec18 180605 56.630 58.050 55.430 57.800 +0.450 6,446 25,339 -99
Feb19 180605 61.350 63.000 60.450 62.800 +0.670 2,117 9,732 +588
Apr19 180605 65.725 67.100 64.975 66.930 +0.430 393 4,171 +194
May19 180605 72.000 72.000 72.000 72.000 +0.420 2 90 +1
Total Volume and Open Interest 61,671 237,380 -1,104
Class III Milk(CME)
Jun18 180605 15.36 15.37 15.26 15.26 -0.12 409 3,818 +47
Jul18 180605 15.98 16.00 15.71 15.73 -0.29 201 3,447 +46
Aug18 180605 16.65 16.65 16.26 16.28 -0.37 113 2,570 +27
Sep18 180605 16.86 16.86 16.50 16.53 -0.33 163 2,753 +10
Oct18 180605 16.67 16.75 16.46 16.48 -0.28 71 2,416 -29
Nov18 180605 16.47 16.53 16.30 16.31 -0.23 110 2,119 -35
Dec18 180605 16.35 16.35 16.15 16.15 -0.20 56 1,997 +7
Jan19 180605 16.07 16.07 16.01 16.03 -0.08 42 461 +23
Feb19 180605 15.98 16.06 15.98 16.04 -0.03 42 383 +33
Mar19 180605 15.94 16.04 15.93 15.99 -0.05 12 227 +6
Apr19 180605 15.98 15.99 15.94 15.99 -0.02 7 220 +5
May19 180605 16.08 16.08 16.00 16.08 -0.03 1 98 +1
Jun19 180605 16.18 16.18 16.17 16.18 unch 2 103 -2
Total Volume and Open Interest 1,251 20,929 +152
Cocoa(ICE)
Jul18 180605 2328 2366 2278 2289 -62 36,079 89,892 -11,164
Sep18 180605 2386 2424 2344 2356 -54 27,109 80,383 +541
Dec18 180605 2425 2457 2379 2391 -53 11,429 60,267 +2,040
Mar19 180605 2440 2466 2393 2404 -47 6,112 43,417 +2,573
May19 180605 2434 2456 2390 2400 -45 1,952 14,016 +388
Jul19 180605 2423 2450 2395 2405 -37 554 5,174 -113
Sep19 180605 2440 2459 2411 2413 -32 655 4,395 +207
Total Volume and Open Interest 84,278 305,384 -5,424
Coffee "C"(ICE)
Jul18 180605 121.15 121.55 119.15 119.45 -2.05 36,673 118,538 -4,243
Sep18 180605 123.30 123.80 121.45 121.75 -2.00 19,281 67,496 -3,294
Dec18 180605 126.80 127.25 125.00 125.30 -1.95 9,841 40,884 +1,471
Mar19 180605 130.30 130.75 128.50 128.85 -1.90 2,614 16,382 +228
May19 180605 132.55 133.00 130.85 131.15 -1.85 1,121 10,288 +119
Jul19 180605 135.00 135.00 132.95 133.20 -1.85 382 3,635 +43
Total Volume and Open Interest 70,639 265,588 -5,418
Orange Juice(ICE)
Jul18 180605 165.60 165.95 163.30 165.00 -0.20 921 11,342 -296
Sep18 180605 167.00 167.00 164.25 166.10 +0.10 426 3,520 +227
Nov18 180605 166.65 166.65 164.30 166.20 +0.05 38 1,396 +25
Jan19 180605 166.10 166.10 166.10 166.10 +0.05 2 262 +1
Mar19 180605 165.30 165.30 165.30 165.30 +0.05 1 28 +1
May19 180605 165.30 165.30 165.30 165.30 +0.05 0 8 +0
Total Volume and Open Interest 1,388 16,556 -42
Sugar #11(ICE)
Jul18 180605 11.93 12.20 11.88 12.02 +0.12 125,768 370,160 -20,443
Oct18 180605 12.25 12.48 12.19 12.33 +0.11 66,393 295,537 +8,683
Mar19 180605 13.12 13.31 13.02 13.17 +0.06 30,891 185,876 +713
May19 180605 13.29 13.43 13.16 13.32 +0.09 8,402 51,434 +718
Jul19 180605 13.34 13.50 13.28 13.42 +0.08 5,871 39,712 +1,250
Oct19 180605 13.48 13.67 13.46 13.58 +0.08 3,282 36,244 +411
Mar20 180605 13.95 14.11 13.95 14.07 +0.10 1,779 12,698 +899
May20 180605 13.90 14.05 13.90 14.05 +0.13 242 2,411 +181
Total Volume and Open Interest 242,855 997,473 -7,539
London Cocoa(LCE)
Jul18 180605 1681 1693 1632 1639 -54 13,574 69,900 -1,098
Sep18 180605 1740 1747 1692 1706 -41 7,778 53,732 +1,037
Dec18 180605 1783 1786 1731 1745 -40 6,046 59,421 +240
Mar19 180605 1782 1788 1742 1754 -30 4,860 48,219 +183
May19 180605 1777 1789 1748 1754 -30 971 16,311 -152
Jul19 180605 1778 1786 1747 1754 -31 567 10,088 +145
Sep19 180605 1777 1781 1740 1750 -33 1,092 6,342 +259
Total Volume and Open Interest 35,762 268,536 +610
London Sugar(LCE)
Aug18 180605 338.10 346.70 338.10 343.70 +6.30 8,671 46,713 +800
Oct18 180605 335.50 342.70 335.00 339.20 +4.90 4,209 22,083 +636
Dec18 180605 340.00 345.00 338.80 342.10 +3.80 856 12,392 -181
Mar19 180605 345.70 350.30 344.20 347.30 +2.60 606 7,452 +71
May19 180605 351.00 355.30 349.30 352.00 +1.60 369 3,396 +183
Total Volume and Open Interest 15,187 96,411 +1,674
Cotton(ICE)
Jul18 180605 92.24 92.28 89.73 89.84 -2.26 25,638 99,811 -4,819
Oct18 180605 91.50 91.72 89.82 89.86 -1.88 9 43 -1
Dec18 180605 90.91 90.98 88.75 88.98 -1.96 25,847 172,358 +7,332
Mar19 180605 90.68 90.73 88.58 88.81 -1.88 4,467 29,230 +1,447
May19 180605 90.39 90.39 88.42 88.58 -2.03 530 5,070 +16
Jul19 180605 90.24 90.24 88.30 88.39 -2.11 383 3,481 +118
Total Volume and Open Interest 57,509 322,153 +4,304
Lumber(CME)
Jul18 180605 584.0 595.0 583.6 588.8 +0.4 567 4,577 -21
Sep18 180605 565.3 575.0 565.3 570.7 -1.7 213 1,117 +35
Nov18 180605 529.4 541.4 529.4 536.4 -1.6 41 472 +4
Jan19 180605 519.4 519.4 514.4 516.0 unch 25 269 +6
Total Volume and Open Interest 849 6,625 +24
Crude Oil(NYM)
Jul18 180605 64.94 65.57 64.22 65.52 +0.77 781,103 470,649 -14,504
Aug18 180605 64.93 65.49 64.15 65.46 +0.78 231,160 237,460 +1,624
Sep18 180605 64.68 65.26 63.94 65.23 +0.75 174,268 238,036 -11,564
Oct18 180605 64.52 64.98 63.72 64.95 +0.69 106,048 187,416 -10,280
Nov18 180605 64.31 64.77 63.60 64.73 +0.63 54,505 112,864 +132
Dec18 180605 64.15 64.52 63.38 64.47 +0.56 136,214 288,236 -8,674
Jan19 180605 64.01 64.27 63.21 64.24 +0.52 25,463 122,635 -274
Feb19 180605 63.81 63.92 62.95 63.91 +0.49 12,521 64,196 +1,234
Mar19 180605 63.51 63.61 62.67 63.58 +0.44 23,026 74,535 -1,871
Apr19 180605 63.07 63.27 62.41 63.25 +0.41 6,616 39,757 +16
May19 180605 62.96 62.96 62.14 62.92 +0.36 5,722 33,729 -364
Jun19 180605 62.60 62.70 61.86 62.60 +0.32 33,422 146,680 +1,263
Jul19 180605 62.78 62.78 62.09 62.28 +0.31 2,678 31,176 -179
Aug19 180605 61.96 61.96 61.96 61.96 +0.29 1,107 28,133 +251
Sep19 180605 61.67 61.67 61.67 61.67 +0.29 4,131 51,095 +95
Oct19 180605 61.42 61.42 61.42 61.42 +0.29 608 26,851 +249
Total Volume and Open Interest 1,656,602 2,587,923 -38,034
e-miNY Crude Oil(NYM)
Jul18 180605 64.975 65.550 64.200 65.525 +0.775 18,302 2,837 -115
Aug18 180605 64.975 65.475 64.175 65.450 +0.775 407 506 +27
Sep18 180605 64.850 65.275 63.950 65.225 +0.750 68 154 +17
Oct18 180605 63.900 64.950 63.900 64.950 +0.700 18 38 +13
Nov18 180605 64.450 64.725 63.750 64.725 +0.625 18 119 -12
Dec18 180605 64.225 64.500 63.500 64.475 +0.575 23 221 -6
Jan19 180605 64.000 64.250 63.900 64.250 +0.525 4 128 +0
Feb19 180605 63.900 63.900 63.900 63.900 +0.475 0 52 +0
Mar19 180605 63.475 63.575 62.700 63.575 +0.425 1 27 +0
Apr19 180605 63.200 63.250 63.125 63.250 +0.400 0 28 +0
Total Volume and Open Interest 18,842 4,177 -76
NY Harbor ULSD(NYM)
Jul18 180605 215.08 215.93 211.64 214.16 -1.09 74,800 132,680 -3,108
Aug18 180605 215.55 216.26 212.03 214.56 -1.02 38,100 62,920 +1,849
Sep18 180605 216.25 216.63 212.50 215.03 -0.95 23,428 48,780 -216
Oct18 180605 216.38 216.97 212.92 215.44 -0.89 13,377 34,038 -88
Nov18 180605 216.81 217.38 213.41 215.88 -0.89 9,320 24,883 +1,309
Dec18 180605 217.05 217.58 213.61 216.12 -0.86 20,273 54,484 +1,209
Jan19 180605 217.29 217.90 214.01 216.54 -0.79 2,664 14,427 -286
Feb19 180605 214.09 217.86 214.07 216.54 -0.78 1,407 5,922 +24
Mar19 180605 213.73 217.34 213.70 216.03 -0.82 2,400 6,362 +773
Apr19 180605 213.99 216.41 212.85 214.97 -0.95 582 3,892 -15
May19 180605 213.41 214.12 212.31 214.12 -1.14 319 1,208 +11
Jun19 180605 215.13 215.43 211.70 213.45 -1.34 1,783 16,064 +541
Jul19 180605 213.01 213.32 212.26 213.32 -1.37 30 814 +5
Aug19 180605 213.21 213.57 212.89 213.57 -1.36 3 264 +2
Total Volume and Open Interest 189,016 416,747 +2,035
RBOB Gasoline(NYM)
Jul18 180605 212.47 213.32 208.42 210.62 -1.62 72,833 169,329 -7,436
Aug18 180605 211.33 212.15 207.37 209.75 -1.41 41,580 69,906 +1,313
Sep18 180605 209.38 210.35 205.68 208.13 -1.25 25,150 68,250 -598
Oct18 180605 197.55 197.96 193.44 196.11 -1.04 14,025 49,047 +1,011
Nov18 180605 194.64 194.84 190.40 193.04 -1.04 5,777 34,039 +789
Dec18 180605 192.62 192.62 188.20 190.79 -1.00 9,503 35,451 -486
Jan19 180605 191.38 191.59 187.38 189.90 -0.94 2,839 19,638 +169
Feb19 180605 191.01 191.57 187.69 190.00 -0.85 940 6,143 +92
Mar19 180605 190.12 192.50 188.65 191.06 -0.72 1,059 7,058 +286
Apr19 180605 208.65 209.08 205.58 207.65 -0.53 510 4,174 +151
Total Volume and Open Interest 176,210 475,297 -4,878
e-miNY RBOB Gasoline(NYM)
Jul18 180605 210.62 210.62 210.62 210.62 -1.62 1 1 +1
Aug18 180605 209.75 209.75 209.75 209.75 -1.41      
Sep18 180605 208.13 208.13 208.13 208.13 -1.25      
Oct18 180605 196.11 196.11 196.11 196.11 -1.04      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jul18 180605 2.920 2.931 2.874 2.890 -0.040 90,936 304,619 -4,055
Aug18 180605 2.936 2.945 2.889 2.907 -0.036 29,487 107,893 +2,626
Sep18 180605 2.916 2.928 2.875 2.892 -0.033 22,244 175,022 +288
Oct18 180605 2.923 2.934 2.882 2.900 -0.032 22,260 151,632 +1,207
Nov18 180605 2.968 2.972 2.923 2.940 -0.031 15,029 93,580 +483
Dec18 180605 3.068 3.077 3.031 3.046 -0.030 9,403 89,043 +336
Jan19 180605 3.153 3.160 3.115 3.131 -0.028 18,552 111,096 +2,004
Feb19 180605 3.119 3.125 3.083 3.097 -0.026 9,315 61,665 +2,037
Mar19 180605 3.013 3.020 2.980 2.994 -0.024 21,109 104,364 +1,434
Apr19 180605 2.646 2.652 2.624 2.635 -0.017 17,104 98,906 +2,332
May19 180605 2.603 2.609 2.584 2.594 -0.016 4,334 49,454 +1,756
Jun19 180605 2.630 2.636 2.609 2.622 -0.016 1,379 22,158 +772
Jul19 180605 2.662 2.669 2.641 2.654 -0.015 1,533 19,572 +454
Aug19 180605 2.670 2.677 2.648 2.661 -0.015 902 18,349 +294
Sep19 180605 2.664 2.664 2.635 2.648 -0.016 1,269 21,173 +536
Oct19 180605 2.678 2.684 2.656 2.669 -0.016 3,114 38,164 +287
Total Volume and Open Interest 270,924 1,546,267 +12,748
Brent Crude Oil(ICE)
Aug18 180605 75.40 75.74 73.81 75.38 +0.09 296,571 540,818 -9,158
Sep18 180605 75.21 75.53 73.69 75.13 +0.03 167,842 383,601 +11,674
Oct18 180605 75.01 75.30 73.52 74.85 -0.03 87,656 175,078 +5,470
Nov18 180605 74.76 75.07 73.36 74.60 -0.06 45,552 149,255 +4,757
Dec18 180605 74.49 74.80 73.13 74.33 -0.08 125,343 323,554 -2,501
Jan19 180605 74.24 74.49 72.89 74.01 -0.11 20,168 82,842 +1,317
Feb19 180605 73.91 74.17 72.62 73.67 -0.13 10,804 67,568 +766
Mar19 180605 73.71 73.85 72.31 73.34 -0.15 14,880 56,455 -902
Apr19 180605 73.45 73.54 72.11 73.01 -0.17 4,298 36,279 -630
May19 180605 72.66 72.66 72.66 72.66 -0.19 1,088 25,810 -743
Jun19 180605 72.71 72.88 71.44 72.30 -0.20 27,974 113,664 +3,173
Jul19 180605 72.00 72.00 72.00 72.00 -0.21 1,233 30,016 -690
Aug19 180605 71.69 71.69 71.69 71.69 -0.21 1,376 25,406 +72
Sep19 180605 71.35 71.35 71.35 71.35 -0.21 1,901 40,042 +269
Total Volume and Open Interest 868,234 2,524,276 +16,556
Gas Oil(ICE)
Jun18 180605 666.00 667.75 653.50 657.50 -8.50 65,275 98,818 -10,487
Jul18 180605 663.75 664.25 650.75 654.50 -8.00 100,720 207,320 +853
Aug18 180605 663.25 664.00 650.75 654.50 -7.50 53,478 128,911 +6,580
Sep18 180605 662.75 664.25 651.50 655.00 -7.25 25,335 86,148 +2,306
Oct18 180605 663.50 664.50 652.00 655.50 -7.25 17,281 77,296 +3,162
Nov18 180605 662.25 662.50 650.50 654.00 -6.75 5,028 34,097 +511
Dec18 180605 659.25 660.75 649.00 652.25 -6.50 27,985 112,359 +522
Jan19 180605 659.00 659.00 648.75 651.75 -6.00 3,137 29,882 -169
Feb19 180605 658.75 658.75 648.50 651.50 -6.00 1,471 26,639 +442
Mar19 180605 656.25 656.25 647.25 650.25 -6.00 915 20,627 -140
Total Volume and Open Interest 313,580 1,058,879 +4,397
Ethanol(CBOT)
Jul18 180605 1.460 1.465 1.455 1.462 +0.006 235 1,127 -47
Aug18 180605 1.474 1.483 1.474 1.483 +0.005 35 184 -7
Sep18 180605 1.490 1.493 1.488 1.493 +0.005 24 293 +4
Oct18 180605 1.491 1.491 1.484 1.490 +0.005 7 175 -1
Nov18 180605 1.488 1.488 1.478 1.487 +0.003 7 22 +5
Dec18 180605 1.475 1.478 1.475 1.475 +0.020 7 97 +5
Jan19 180605 1.469 1.469 1.469 1.469 +0.020 5 85 +5
Feb19 180605 1.469 1.469 1.469 1.469 +0.020      
Total Volume and Open Interest 351 2,046 -63
WTI Crude Oil(ICE)
Jul18 180605 64.97 65.58 64.23 65.52 +0.77 49,109 79,381 +11
Aug18 180605 65.01 65.50 64.16 65.46 +0.78 88,421 65,422 -2,493
Sep18 180605 64.82 65.29 63.95 65.23 +0.75 63,354 69,786 +5,718
Oct18 180605 64.58 64.98 63.74 64.95 +0.69 32,157 26,180 +246
Nov18 180605 64.42 64.76 63.58 64.73 +0.63 13,865 13,908 +797
Dec18 180605 64.22 64.53 63.40 64.47 +0.56 36,428 128,574 +2,269
Jan19 180605 64.11 64.27 63.22 64.24 +0.52 5,232 16,523 +746
Feb19 180605 63.19 63.92 63.05 63.91 +0.49 1,277 17,608 -97
Mar19 180605 62.91 63.58 62.91 63.58 +0.44 1,604 16,619 +374
Apr19 180605 63.25 63.25 63.25 63.25 +0.41 592 3,965 -157
May19 180605 62.92 62.92 62.92 62.92 +0.36 353 6,731 -42
Jun19 180605 62.70 62.70 62.09 62.60 +0.32 5,498 47,734 +674
Jul19 180605 62.28 62.28 62.28 62.28 +0.31 221 4,281 +0
Aug19 180605 61.96 61.96 61.96 61.96 +0.29 78 5,189 +0
Sep19 180605 61.67 61.67 61.67 61.67 +0.29 121 8,509 +0
Oct19 180605 61.42 61.42 61.42 61.42 +0.29 38 2,824 +0
Total Volume and Open Interest 312,591 652,631 +8,887
US Dollar Index(ICE)
Jun18 180605 93.985 94.295 93.755 93.870 -0.115 28,831 40,371 -788
Sep18 180605 93.545 93.860 93.315 93.425 -0.115 1,655 3,361 +570
Dec18 180605 93.300 93.300 92.845 92.940 -0.125 14 1,201 +4
Total Volume and Open Interest 30,508 45,161 -214
Australian Dollar(CME)
Jun18 180605 76.50 76.57 75.95 76.15 -0.39 93,695 145,685 +349
Sep18 180605 76.59 76.61 76.00 76.20 -0.39 1,154 3,401 +285
Dec18 180605 76.40 76.40 76.12 76.28 -0.38 0 423 +0
Total Volume and Open Interest 95,280 150,359 +650
British Pound(CME)
Jun18 180605 133.22 134.16 133.10 133.99 +0.77 120,783 207,055 -2,669
Sep18 180605 133.78 134.71 133.68 134.56 +0.77 5,767 14,235 +182
Dec18 180605 135.09 135.28 135.09 135.15 +0.76 21 698 -1
Total Volume and Open Interest 128,665 224,288 -2,177
Canadian Dollar(CME)
Jun18 180605 77.35 77.45 76.55 77.11 -0.26 70,635 127,003 +645
Sep18 180605 77.50 77.60 76.70 77.26 -0.26 2,072 26,188 +1,190
Dec18 180605 77.66 77.66 76.86 77.41 -0.26 28 3,771 +3
Mar19 180605 77.50 77.56 77.00 77.56 -0.25 29 123 -8
Total Volume and Open Interest 73,045 157,370 +1,901
Japanese Yen(CME)
Jun18 180605 91.12 91.42 90.98 91.18 -0.02 151,743 142,278 -6,779
Sep18 180605 91.71 91.99 91.56 91.76 -0.02 1,527 8,546 +189
Dec18 180605 92.27 92.65 92.27 92.40 -0.03 2 668 +1
Total Volume and Open Interest 154,953 151,993 -6,751
Swiss Franc(CME)
Jun18 180605 101.30 101.82 101.17 101.65 +0.38 26,475 95,971 -272
Sep18 180605 102.11 102.62 101.99 102.46 +0.38 338 4,764 +97
Dec18 180605 103.34 103.46 102.92 103.34 +0.38 0 49 +0
Total Volume and Open Interest 26,813 100,798 -175
EuroFX(CME)
Jun18 180605 117.06 117.42 116.63 117.24 +0.15 347,073 496,642 -3,339
Sep18 180605 117.90 118.24 117.45 118.06 +0.14 26,106 60,122 +12,663
Dec18 180605 118.66 119.07 118.36 118.95 +0.14 192 4,032 +75
Total Volume and Open Interest 380,219 565,940 +9,124
Mexican Peso(CME)
Jun18 180605 496.38 497.38 487.38 490.00 -8.25 52,556 181,270 -794
Jul18 180605 487.75 487.75 487.75 487.75 -8.25      
Total Volume and Open Interest 59,012 192,476 +5,269
Brazilian Real(CME)
Jul18 180605 267.00 267.00 261.00 262.70 -4.30 3,241 38,187 +41
Aug18 180605 264.00 264.35 261.05 261.95 -4.40 2 3 +1
Sep18 180605 263.25 263.25 260.05 261.25 -4.35 113 4,382 -74
Oct18 180605 260.65 260.65 260.65 260.65 -4.35 0 3 +0
Total Volume and Open Interest 3,356 42,625 -32
30-Year T-Bonds(CBOT)
Jun18 180605 144~010 144~230 144~010 144~100 +0~060 27,813 27,929 -10,014
Sep18 180605 143~050 143~280 143~040 143~150 +0~070 372,719 808,226 -6,661
Dec18 180605 142~240 142~240 142~240 142~240 +0~070 0 6 +0
Total Volume and Open Interest 400,532 836,161 -16,675
10-Year T-Notes(CBOT)
Jun18 180605 119~250 120~055 119~250 120~010 +0~065 126,455 106,208 -47,113
Sep18 180605 119~140 119~270 119~140 119~225 +0~065 2,163,284 3,476,905 -40,034
Dec18 180605 119~185 119~185 119~185 119~185 +0~065 0 4 +0
Total Volume and Open Interest 2,289,739 3,583,117 -87,147
5-Year T-Notes(CBOT)
Jun18 180605 113~172 113~252 113~172 113~222 +0~036 72,405 68,876 -29,291
Sep18 180605 113~082 113~170 113~082 113~136 +0~036 1,185,121 3,640,573 +7,382
Dec18 180605 112~262 112~262 112~262 112~262 +0~036 0 3 +0
Total Volume and Open Interest 1,257,526 3,709,452 -21,909
2 Year T-Notes(CBOT)
Jun18 180605 106~010 106~036 106~010 106~026 +0~012 49,911 45,490 -19,830
Sep18 180605 105~280 105~306 105~276 105~294 +0~012 527,952 1,839,760 -5,190
Dec18 180605 105~194 105~194 105~194 105~194 +0~012      
Total Volume and Open Interest 577,863 1,885,250 -25,020
Eurodollars(CME)
Jun18 180605 97.670 97.673 97.662 97.665 -0.003 255,869 1,457,729 -3,597
Sep18 180605 97.520 97.545 97.520 97.530 +0.010 309,971 1,358,674 -18,588
Dec18 180605 97.350 97.380 97.350 97.365 +0.010 495,361 1,956,018 +22,805
Mar19 180605 97.240 97.280 97.240 97.260 +0.015 296,524 1,347,431 -11,287
Jun19 180605 97.140 97.190 97.140 97.165 +0.020 374,996 1,409,863 -25,540
Sep19 180605 97.070 97.125 97.070 97.100 +0.025 340,528 886,775 -24,493
Dec19 180605 97.010 97.070 97.010 97.045 +0.025 526,175 1,871,483 +16,934
Mar20 180605 96.990 97.050 96.985 97.025 +0.025 265,938 986,027 +6,048
Jun20 180605 96.980 97.045 96.980 97.015 +0.025 205,754 968,081 +3,202
Sep20 180605 96.975 97.040 96.970 97.010 +0.025 181,354 708,951 +13,000
Dec20 180605 96.950 97.020 96.950 96.990 +0.025 282,840 759,732 +17,363
Mar21 180605 96.960 97.020 96.960 96.990 +0.020 164,692 377,763 +3,571
Jun21 180605 96.950 97.015 96.950 96.985 +0.020 78,693 284,626 +32
Sep21 180605 96.955 97.010 96.955 96.980 +0.020 73,782 187,136 -2,276
Dec21 180605 96.940 96.995 96.940 96.970 +0.025 89,181 273,042 +1,483
Mar22 180605 96.940 96.995 96.940 96.970 +0.025 53,493 118,658 -7,395
Jun22 180605 96.935 96.985 96.935 96.960 +0.020 35,974 86,138 -315
Sep22 180605 96.930 96.975 96.930 96.950 +0.020 25,864 63,624 +1,401
Total Volume and Open Interest 4,148,280 15,450,517 -1,174
Ultra T-Bond(CBOT)
Jun18 180605 157~20 158~13 157~15 157~25 +0~07 33,011 55,788 -20,973
Sep18 180605 156~23 157~22 156~23 157~02 +0~07 173,268 994,305 +12,105
Dec18 180605 157~02 157~02 157~02 157~02 +0~07      
Total Volume and Open Interest 206,279 1,050,093 -8,868
Ultra 10-Yr T-Note(CBOT)
Jun18 180605 127~290 128~110 127~270 128~040 +0~065 15,308 32,434 -5,307
Sep18 180605 127~020 127~185 127~020 127~115 +0~070 211,131 499,874 +2,919
Dec18 180605 127~115 127~115 127~115 127~115 +0~070      
Total Volume and Open Interest 226,439 532,308 -2,388
30 Day Federal Funds(CBOT)
Jun18 180605 98.177 98.180 98.175 98.175 +0.003 10,721 161,196 +843
Jul18 180605 98.085 98.090 98.080 98.080 unch 54,989 249,127 +4,481
Aug18 180605 98.075 98.080 98.075 98.075 unch 60,463 231,025 +9,467
Sep18 180605 98.055 98.060 98.055 98.055 +0.005 20,216 106,851 -5,734
Oct18 180605 97.895 97.915 97.895 97.905 +0.010 55,258 236,489 +12,324
Nov18 180605 97.885 97.905 97.880 97.895 +0.015 38,992 198,217 +4,555
Total Volume and Open Interest 370,538 1,882,030 +11,266
Japanese Govt Bonds(SGX)
Jun18 180605 150.82 150.88 150.78 150.86 +0.05 2,262 20,231 -746
Sep18 180605 150.60 150.67 150.58 150.67 +0.06 541 712 +503
Dec18 180605 150.67 150.67 150.67 150.67 +0.06      
Total Volume and Open Interest 2,803 20,943 -243
Euro-Buxl(EUREX)
Jun18 180605 168.12 169.38 168.08 168.96 +0.70 137,553 329,569 +39,351
Sep18 180605 173.96 175.58 173.96 175.14 +0.94 44,886 153,529 +71,411
Dec18 180605 175.14 175.14 175.14 175.14 +1.04      
Total Volume and Open Interest 182,439 483,098 +110,762
Euro-Bund(EUREX)
Jun18 180605 160.82 161.68 160.81 161.46 +0.57 1,225,610 2,406,311 +119,189
Sep18 180605 160.68 161.66 160.68 161.45 +0.64 451,059 1,358,762 +563,772
Dec18 180605 158.69 158.96 158.69 158.96 +0.57 0 37 +0
Total Volume and Open Interest 1,676,669 3,765,110 +682,961
Euro-Bobl(EUREX)
Jun18 180605 132.03 132.32 131.99 132.24 +0.23 909,996 2,178,655 +272,194
Sep18 180605 131.50 131.86 131.47 131.78 +0.29 411,395 1,272,674 +687,752
Dec18 180605 131.71 131.71 131.71 131.71 +0.23      
Total Volume and Open Interest 1,321,391 3,451,329 +959,946
Euro-Schatz(EUREX)
Jun18 180605 112.09 112.15 112.07 112.12 +0.05 861,958 2,173,288 +223,393
Sep18 180605 111.99 112.07 111.99 112.04 +0.05 470,273 1,433,499 +690,356
Dec18 180605 112.04 112.04 112.04 112.04 +0.05      
Total Volume and Open Interest 1,332,231 3,606,787 +913,749
3-Mth Euribor(EUREX)
Jun18 180605 100.315 100.320 100.315 100.320 unch 149 6,135 +0
Sep18 180605 100.305 100.305 100.295 100.300 unch 50 4,145 +0
Dec18 180605 100.290 100.290 100.280 100.280 +0.010 77 13,385 +0
Total Volume and Open Interest 390 36,671 +0
Long Gilt(LIFFE)
Jun18 180605 123~22 123~28 123~13 123~26 +0~04 4,302 69,784 -4,359
Sep18 180605 122~26 122~30 122~14 122~27 +0~04 253,700 743,304 +8,955
Total Volume and Open Interest 258,002 813,088 +4,596
3-Mth Short Sterling(LIFFE)
Jun18 180605 99.35 99.36 99.33 99.33 -0.03 22,958 505,738 -9,389
Sep18 180605 99.25 99.26 99.22 99.23 -0.02 53,802 461,839 -605
Dec18 180605 99.18 99.19 99.15 99.17 -0.01 60,962 494,403 +2,815
Mar19 180605 99.11 99.12 99.07 99.10 -0.01 69,710 343,006 +9,507
Jun19 180605 99.04 99.05 99.00 99.03 -0.01 90,821 356,372 +580
Sep19 180605 98.96 98.97 98.92 98.96 unch 68,192 257,150 +723
Total Volume and Open Interest 837,252 3,554,742 +7,157
3-Mth Euribor(LIFFE)
Jun18 180605 100.320 100.325 100.315 100.320 unch 42,835 503,326 -5,488
Sep18 180605 100.305 100.305 100.285 100.300 -0.005 267,187 538,277 -41,710
Dec18 180605 100.285 100.290 100.265 100.280 -0.005 135,768 419,003 -11,855
Total Volume and Open Interest 1,406,998 4,923,761 -100,361
3-Mth Aus T-Bills(SFE)
Jun18 180605 98.00 98.00 97.96 98.00 unch 20,747 87,188 -4,976
Sep18 180605 98.02 98.05 98.01 98.05 +0.02 45,036 244,223 +5,547
Dec18 180605 98.00 98.03 97.98 98.02 +0.02 42,269 195,977 +4,805
Mar19 180605 97.94 97.97 97.92 97.96 +0.02 31,413 161,008 -40
Jun19 180605 97.87 97.89 97.85 97.89 +0.02 25,226 115,521 -1,400
Sep19 180605 97.80 97.82 97.78 97.81 +0.01 11,262 94,644 -3,763
Dec19 180605 97.72 97.74 97.70 97.74 +0.02 19,582 80,649 +2,247
Mar20 180605 97.66 97.67 97.64 97.67 +0.01 6,720 50,325 +297
Jun20 180605 97.60 97.61 97.59 97.60 unch 442 7,017 +9
Sep20 180605 97.54 97.55 97.54 97.55 unch 902 3,578 -759
Total Volume and Open Interest 203,776 1,042,614 +2,112
10-Year Aus T-Bonds(SFE)
Jun18 180605 97.27 97.28 97.24 97.27 unch 202,274 1,120,378 -22,983
Sep18 180605 97.26 97.27 97.24 97.26 +0.01 387 16,004 +51
Total Volume and Open Interest 202,661 1,136,382 -22,932
3-Year Aus T-Bonds(SFE)
Jun18 180605 97.80 97.81 97.77 97.81 +0.01 237,143 1,105,033 +2,210
Sep18 180605 97.79 97.81 97.78 97.81 +0.01 170 5,753 +61
Total Volume and Open Interest 237,313 1,110,786 +2,271
Gold(CMX)
Jun18 180605 1292.1 1299.8 1289.9 1297.5 +4.4 663 6,997 -723
Aug18 180605 1296.4 1304.8 1293.5 1302.2 +4.9 318,565 328,989 -4,414
Oct18 180605 1302.6 1310.6 1299.9 1308.3 +4.9 2,318 11,263 +264
Dec18 180605 1308.8 1317.0 1306.1 1314.5 +4.9 7,752 79,019 +242
Feb19 180605 1314.0 1321.2 1313.9 1320.9 +4.9 287 12,130 +51
Apr19 180605 1326.1 1327.2 1326.1 1327.2 +4.9 311 3,964 +44
Jun19 180605 1328.6 1333.9 1328.6 1333.9 +4.8 253 4,019 +23
Aug19 180605 1334.5 1340.5 1334.5 1340.5 +4.8 20 547 +5
Oct19 180605 1347.4 1347.4 1347.4 1347.4 +4.9 5 67 +5
Dec19 180605 1349.5 1355.1 1349.5 1354.1 +4.7 201 4,719 -116
Feb20 180605 1360.7 1360.7 1360.7 1360.7 +4.7 0 1 +0
Apr20 180605 1367.1 1367.1 1367.1 1367.1 +4.8      
Total Volume and Open Interest 331,413 454,581 -4,543
Silver(CMX)
Jul18 180605 1644.0 1655.0 1637.0 1654.3 +11.2 72,769 136,413 -3,017
Sep18 180605 1652.0 1663.5 1645.0 1662.7 +11.1 4,450 38,635 +1,986
Dec18 180605 1664.5 1676.5 1659.0 1675.8 +10.9 1,277 30,122 +267
Mar19 180605 1672.0 1689.0 1672.0 1688.7 +10.9 263 2,207 +109
May19 180605 1697.9 1697.9 1697.9 1697.9 +10.0 144 151 +1
Jul19 180605 1706.9 1706.9 1706.9 1706.9 +10.0 2 594 +0
Sep19 180605 1716.1 1716.1 1716.1 1716.1 +10.0 0 10 +0
Total Volume and Open Interest 78,966 209,716 -707
Platinum(NYMEX)
Jul18 180605 902.0 904.6 892.7 901.3 -2.2 20,122 69,724 -1,138
Oct18 180605 907.3 909.0 897.7 905.9 -2.5 1,926 11,575 +1,170
Jan19 180605 910.9 912.1 905.5 912.1 -2.5 9 136 +4
Apr19 180605 918.0 918.0 918.0 918.0 -2.9 0 7 +0
Total Volume and Open Interest 22,057 81,442 +36
Palladium(NYMEX)
Jun18 180605 986.80 998.70 986.80 998.70 -1.80 18 108 -16
Sep18 180605 991.00 994.70 972.40 985.70 -8.60 3,596 21,424 +586
Dec18 180605 978.30 983.20 970.00 980.50 -9.70 55 522 +40
Total Volume and Open Interest 3,669 22,062 +610
Copper(CMX)
Jul18 180605 313.80 325.00 312.35 319.85 +6.40 106,313 124,633 -4,207
Sep18 180605 315.75 326.90 314.35 321.80 +6.40 11,198 60,944 +1,688
Dec18 180605 317.90 328.90 316.80 324.10 +6.25 4,210 35,001 +612
Mar19 180605 319.45 327.45 318.80 326.05 +6.20 1,727 16,352 +575
May19 180605 320.55 329.00 320.50 327.15 +6.20 755 6,157 +196
Total Volume and Open Interest 126,038 261,792 -1,576
E-mini DJIA Index(CBOT)
Jun18 180605 24808 24860 24709 24822 +26 180,922 96,547 -1,323
Sep18 180605 24826 24877 24729 24839 +21 643 3,148 +110
Dec18 180605 24823 24880 24775 24856 +25 12 409 +4
Mar19 180605 24911 24911 24911 24911 +22 0 11 +0
Total Volume and Open Interest 181,577 100,115 -1,209
S & P 500(CME)
Jun18 180605 2742.90 2752.60 2739.50 2751.60 +6.10 3,582 98,999 +419
Sep18 180605 2751.50 2755.60 2743.70 2755.60 +5.90 35 17,706 +92
Dec18 180605 2759.00 2759.00 2747.20 2759.00 +5.80 0 300 +0
Mar19 180605 2765.90 2765.90 2754.10 2765.90 +5.80      
Total Volume and Open Interest 3,617 117,005 +511
S & P 500 E-Mini(CME)
Jun18 180605 2746.00 2753.25 2739.00 2751.50 +6.00 1,241,171 2,971,859 -14,998
Sep18 180605 2750.00 2757.25 2743.00 2755.50 +5.75 26,058 207,081 +12,666
Dec18 180605 2752.00 2760.25 2747.00 2759.00 +5.75 1,165 43,745 +256
Mar19 180605 2757.00 2766.00 2756.50 2766.00 +6.00 26 7,964 +18
Total Volume and Open Interest 1,268,420 3,230,649 -2,058
NASDAQ 100 E-Mini(CME)
Jun18 180605 7147.50 7187.50 7137.50 7179.25 +31.00 335,020 240,285 +7,939
Sep18 180605 7170.00 7210.50 7161.75 7203.25 +30.00 4,452 16,877 +2,033
Dec18 180605 7198.00 7234.00 7189.25 7227.75 +29.25 22 892 +10
Total Volume and Open Interest 339,494 258,061 +9,982
S&P Midcap 400(CME) e-Mini
Jun18 180605 1967.80 1975.90 1964.30 1973.80 +5.00 13,326 83,257 -574
Sep18 180605 1974.20 1979.40 1969.20 1978.20 +4.70 90 172 +89
Dec18 180605 1981.20 1981.20 1981.20 1981.20 +3.40      
Total Volume and Open Interest 13,416 83,429 -485
Volatility Index(CBOE)
Jun18 180605 13.85 14.12 13.60 13.63 -0.30 110,626 153,578 -14,295
Jul18 180605 14.60 14.85 14.45 14.53 -0.15 83,298 126,287 +11,661
Aug18 180605 15.10 15.25 14.95 14.98 -0.15 23,670 37,188 -1,753
Sep18 180605 15.60 15.72 15.45 15.48 -0.15 9,235 33,684 +678
Total Volume and Open Interest 237,101 419,870 -1,084
S & P 600(CME)
Jun18 180605 1033.30 1033.30 1033.30 1033.30 +7.90      
Sep18 180605 1034.00 1034.00 1034.00 1034.00 +7.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180605 1654.00 1667.20 1651.40 1665.50 +10.70 4,691 11,070 -232
Total Volume and Open Interest 4,691 11,070 -232
Nikkei 225(CME)
Jun18 180605 22560 22605 22445 22515 -45 8,740 43,054 -175
Sep18 180605 22565 22590 22440 22515 -35 548 1,017 +335
Total Volume and Open Interest 9,288 44,071 +160
Nikkei 225(SGX)
Jun18 180605 22515 22600 22465 22525 +5 80,625 148,627 +1,840
Sep18 180605 22465 22545 22415 22480 +15 6,487 10,139 +2,429
Dec18 180605 22340 22340 22340 22340 +5 0 3,462 +0
Total Volume and Open Interest 87,112 172,639 +4,269
Nikkei 225 Mini(JPX)
Jun18 180605 22505 22600 22465 22520 +10 910,999 412,688 -234,957
Sep18 180605 22450 22550 22410 22490 +40 79,032 29,841 -3,102
Dec18 180605 22280 22385 22260 22310 +20 692 4,324 +106
Total Volume and Open Interest 1,010,498 472,695 -240,308
Nikkei 225(JPX)
Jun18 180605 22500 22600 22460 22520 +10 69,531 307,899 -17,202
Sep18 180605 22450 22550 22410 22490 +40 10,801 39,153 +6,018
Dec18 180605 22350 22350 22290 22310 +20 25 50,750 +178
Total Volume and Open Interest 80,442 460,167 -9,689
Nikkei 225(CME) Yen
Jun18 180605 22555 22600 22445 22515 -40 29,300 59,480 -384
Sep18 180605 22505 22545 22390 22460 -40 1,027 1,741 +376
Dec18 180605 22305 22305 22305 22305 -20      
Total Volume and Open Interest 30,327 61,221 -8
Nikkei 225(CME) e-Mini Yen
Jun18 180605 22520 22580 22460 22520 -30 0 28 +0
Sep18 180605 22460 22460 22460 22460 -40      
Dec18 180605 22310 22310 22310 22310 -10      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180605 5448.5 5500.0 5440.5 5448.0 -8.5 105,950 383,205 -4,712
Jul18 180605 5443.5 5487.0 5433.0 5440.0 -8.5 300 513 +225
Aug18 180605 5438.5 5438.5 5438.5 5438.5 -8.5      
Sep18 180605 5459.5 5469.0 5436.5 5436.5 -8.5 7 3,081 +0
Total Volume and Open Interest 106,257 415,316 -4,487
Hang Seng Index(HKFE)
Jun18 180605 30908 31163 30812 31063 +164 208,268 110,512 +114
Jul18 180605 30731 30959 30625 30871 +162 1,257 1,136 +907
Total Volume and Open Interest 209,875 119,800 +1,132
DAX(EUREX)
Jun18 180605 12765.0 12925.0 12746.5 12789.5 +17.0 101,168 142,697 +1,623
Sep18 180605 12763.5 12900.0 12730.5 12768.0 +15.5 896 5,703 +580
Dec18 180605 12800.0 12859.5 12752.0 12752.0 +15.0 32 824 +172
Total Volume and Open Interest 102,096 149,224 +2,375
Mini-DAX(EUREX)
Jun18 180605 12761.0 12924.0 12747.0 12789.5 +17.0 36,220 18,578 +1,090
Sep18 180605 12768.0 12900.0 12732.0 12768.0 +15.5 92 1,296 +300
Dec18 180605 12853.0 12853.0 12725.0 12752.0 +15.0 12 80 +1
Total Volume and Open Interest 36,324 19,954 +1,391
DJ EuroSTOXX 50(EUREX)
Jun18 180605 3462 3493 3446 3455 -10 1,680,632 3,772,706 -20,354
Sep18 180605 3454 3480 3434 3442 -11 8,994 334,798 +4,589
Dec18 180605 3449 3462 3417 3425 -11 2,722 80,752 +36
Total Volume and Open Interest 1,692,348 4,230,756 -15,729
Swiss Market Index(EUREX)
Jun18 180605 8618 8631 8513 8552 -75 53,545 250,506 -5,052
Sep18 180605 8599 8599 8485 8520 -75 525 2,394 +381
Dec18 180605 8503 8503 8503 8503 -75 11 172 +0
Total Volume and Open Interest 54,081 253,072 -4,671
FT-SE 100(EURONEXT)
Jun18 180605 7722.50 7732.00 7656.50 7678.00 -48.50 110,396 633,034 -4,150
Sep18 180605 7637.00 7648.50 7587.00 7607.00 -49.00 6,224 22,530 +5,416
Dec18 180605 7566.50 7566.50 7566.50 7566.50 -49.00 12 1,396 -12
Total Volume and Open Interest 116,632 656,970 +1,254
SPI 200(SFE)
Jun18 180605 6027.0 6030.0 5983.0 6000.0 -26.0 37,063 317,160 -6,528
Sep18 180605 5968.0 5968.0 5931.0 5940.0 -26.0 14 3,460 +12
Dec18 180605 5934.0 5934.0 5934.0 5934.0 -26.0 0 3,192 +0
Total Volume and Open Interest 37,080 325,890 -6,516
FTSE MIB(ISE)
Jun18 180605 21920.00 22180.00 21690.00 21740.00 -262.00 54,164 64,477 +366
Sep18 180605 21815.00 22015.00 21550.00 21598.00 -262.00 168 478 -23
Dec18 180605 21461.00 21461.00 21461.00 21461.00 -257.00 0 7 +0
Total Volume and Open Interest 54,332 64,962 +343
KOSPI 200(KFE)
Jun18 180605 314.55 315.15 312.25 314.90 +0.60 187,818 257,855 -5,884
Sep18 180605 318.15 318.15 312.55 315.15 +0.30 1,624 33,375 +3,859
Dec18 180605 315.05 315.70 313.05 315.50 +0.65 75 40,615 +36
Total Volume and Open Interest 189,563 360,365 -1,995
GSCI(CME)
Jun18 180605 468.80 472.30 467.40 471.75 +1.25 77 14,032 -74
Jul18 180605 472.05 473.10 468.25 472.50 +1.25 1 1,156 +1
Aug18 180605 472.00 472.00 472.00 472.00 +1.25      
Total Volume and Open Interest 78 15,188 -73
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