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 Fri June 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180601 1019.25 1026.50 1015.00 1021.25 +2.75 134,683 370,428 -10,573
Aug18 180601 1024.25 1031.00 1019.75 1026.00 +2.75 25,507 64,624 +2,270
Sep18 180601 1028.25 1035.00 1024.00 1030.25 +3.00 11,305 24,367 -36
Nov18 180601 1034.75 1042.00 1031.00 1037.75 +3.50 82,007 265,331 -3,214
Jan19 180601 1044.00 1047.25 1037.00 1043.50 +3.75 12,952 55,858 -427
Mar19 180601 1031.75 1036.75 1026.75 1032.25 +2.50 8,577 67,566 +597
May19 180601 1030.50 1035.50 1026.00 1031.75 +3.25 11,491 24,384 +1,018
Jul19 180601 1034.25 1039.25 1030.25 1035.25 +2.75 2,833 17,184 +112
Aug19 180601 1030.25 1030.25 1030.25 1030.25 +3.25 13 185 +6
Sep19 180601 1013.00 1013.00 1013.00 1013.00 +4.00 0 54 +0
Nov19 180601 995.75 1002.50 995.00 1000.00 +4.25 797 9,814 +3
Jan20 180601 1004.75 1004.75 1004.75 1004.75 +4.25 0 85 +0
Mar20 180601 1003.50 1003.50 1003.50 1003.50 +4.25 0 26 +0
May20 180601 1004.75 1004.75 1004.75 1004.75 +4.25 0 13 +0
Total Volume and Open Interest 290,168 900,070 -10,242
Soybean Meal(CBOT)
Jul18 180601 375.30 377.40 372.10 374.20 -1.10 68,902 206,711 -5,377
Aug18 180601 375.80 378.20 373.20 375.40 -0.80 19,628 58,339 +1,525
Sep18 180601 377.10 377.40 372.90 375.10 -0.70 5,683 43,298 +885
Oct18 180601 375.90 376.40 371.80 373.90 -0.60 2,996 34,330 +636
Dec18 180601 374.30 375.70 370.90 373.10 -0.70 20,504 110,518 +1,228
Jan19 180601 371.90 372.90 368.70 371.10 -0.20 2,851 23,737 +453
Mar19 180601 361.40 361.70 357.90 360.30 +0.70 1,950 22,830 +303
May19 180601 354.60 355.50 352.50 354.30 +0.80 1,014 12,989 +253
Jul19 180601 354.80 355.50 352.40 354.10 +0.80 536 8,446 +151
Aug19 180601 351.90 352.00 351.90 351.90 +1.00 1 810 +0
Total Volume and Open Interest 124,247 530,203 +102
Soybean Oil(CBOT)
Jul18 180601 31.14 31.50 31.14 31.19 +0.07 59,975 228,146 +664
Aug18 180601 31.26 31.62 31.26 31.31 +0.07 9,050 48,627 +1,275
Sep18 180601 31.44 31.79 31.42 31.46 +0.07 4,868 34,222 +480
Oct18 180601 31.55 31.90 31.55 31.61 +0.07 1,969 25,960 +265
Dec18 180601 31.91 32.29 31.91 31.96 +0.06 20,910 118,200 +1,171
Jan19 180601 32.19 32.51 32.14 32.20 +0.07 2,938 21,767 -506
Mar19 180601 32.59 32.80 32.45 32.49 +0.03 2,625 21,855 +584
May19 180601 32.96 33.06 32.69 32.73 unch 898 10,206 +413
Jul19 180601 33.22 33.36 32.99 33.03 -0.02 709 4,507 +362
Aug19 180601 33.18 33.47 33.10 33.13 -0.03 8 703 +3
Total Volume and Open Interest 104,065 518,706 +4,708
Canola(WCE)
Jul18 180601 533.3 536.0 529.1 530.3 -3.8 17,750 104,779 -282
Nov18 180601 523.5 528.0 522.0 523.0 -1.0 8,636 102,004 +4,462
Jan19 180601 528.7 533.7 528.1 529.8 unch 2,107 12,988 +617
Mar19 180601 534.0 535.9 532.5 533.4 -0.2 231 2,166 +74
May19 180601 535.1 537.2 534.0 534.7 -0.4 162 454 +83
Total Volume and Open Interest 28,891 222,655 +4,950
Corn(CBOT)
Jul18 180601 393.75 397.00 390.75 391.50 -2.50 292,996 754,315 -19,655
Sep18 180601 403.00 406.00 400.00 400.50 -2.75 91,337 358,894 +8,914
Dec18 180601 413.50 417.00 411.00 411.75 -2.00 137,414 532,133 +1,544
Mar19 180601 422.50 425.50 419.50 420.25 -2.25 26,116 154,288 +13,103
May19 180601 427.25 430.25 425.00 425.75 -1.75 2,462 28,586 +112
Jul19 180601 431.75 434.75 429.75 430.50 -1.25 6,710 62,248 +1,999
Sep19 180601 414.25 414.75 411.25 412.00 -1.25 688 19,333 +2
Dec19 180601 415.50 417.75 414.25 415.50 -0.50 5,763 51,952 +10
Mar20 180601 424.75 424.75 424.25 424.25 -0.25 54 1,807 +39
May20 180601 428.50 428.50 428.50 428.50 -0.25 0 101 +0
Total Volume and Open Interest 563,600 1,965,342 +6,090
Wheat(CBOT)
Jul18 180601 524.50 528.00 518.25 523.25 -3.00 106,721 235,218 -3,074
Sep18 180601 541.25 544.50 535.50 540.75 -2.25 37,603 118,318 +2,061
Dec18 180601 561.25 565.00 555.50 561.75 -1.00 27,184 118,355 +1,510
Mar19 180601 579.50 582.25 572.75 579.75 -0.50 6,203 37,457 +162
May19 180601 590.00 591.50 582.25 590.00 +0.50 2,426 7,350 +291
Jul19 180601 591.00 595.25 584.25 593.00 +0.75 3,363 21,346 +360
Total Volume and Open Interest 184,349 548,724 +1,468
Wheat(KCBT)
Jul18 180601 540.25 544.00 532.00 540.75 -1.75 31,382 135,842 +627
Sep18 180601 559.50 562.00 550.50 559.00 -1.75 17,043 68,075 +2,633
Dec18 180601 583.50 585.75 574.50 583.25 -1.25 7,347 59,790 +509
Mar19 180601 598.25 601.50 590.75 599.50 -0.50 1,313 20,005 -263
May19 180601 602.00 609.50 598.50 608.50 +1.25 538 2,399 +8
Jul19 180601 611.25 615.50 603.25 615.50 +4.25 699 6,989 +90
Sep19 180601 623.50 623.75 611.25 623.75 +5.50 46 623 +9
Total Volume and Open Interest 58,490 295,609 +3,654
Wheat(MGE)
Jul18 180601 611.25 613.25 603.25 604.00 -8.00 5,654 29,772 -46
Sep18 180601 619.25 620.75 611.75 612.75 -7.00 3,249 14,173 -634
Dec18 180601 629.25 631.00 623.25 623.50 -6.00 1,207 10,560 -237
Mar19 180601 638.50 642.00 634.25 635.50 -4.50 155 2,706 -18
May19 180601 644.00 644.75 643.00 643.00 -3.75 28 310 +9
Jul19 180601 649.50 656.75 649.50 649.50 -3.25 3 188 -1
Total Volume and Open Interest 10,298 57,985 -927
Oats(CBOT)
Jul18 180601 246.00 250.75 243.75 246.00 +1.25 782 3,355 -267
Sep18 180601 254.00 256.50 251.25 252.75 +0.25 316 444 +225
Dec18 180601 251.50 252.50 246.50 251.00 +0.25 94 1,169 +52
Mar19 180601 254.00 254.00 254.00 254.00 -0.25 0 32 +0
Total Volume and Open Interest 1,192 5,000 +10
Rough Rice(CBOT)
Jul18 180601 11.61 11.69 11.43 11.44 -0.12 1,114 5,641 -301
Sep18 180601 11.44 11.44 11.23 11.30 -0.04 297 2,932 +119
Nov18 180601 11.47 11.50 11.44 11.50 -0.04 9 215 +8
Jan19 180601 11.66 11.66 11.66 11.66 -0.04 0 3 +0
Total Volume and Open Interest 1,420 8,791 -174
Live Cattle(CME)
Jun18 180601 105.250 105.785 104.550 104.900 -0.150 15,218 36,423 -5,109
Aug18 180601 104.000 104.430 103.300 103.635 -0.315 39,139 164,415 -1,703
Oct18 180601 107.000 107.350 105.950 106.285 -0.765 20,809 66,564 -1,054
Dec18 180601 111.800 111.885 110.300 110.650 -1.135 12,916 47,139 +319
Feb19 180601 115.080 115.285 114.135 114.450 -0.700 4,409 17,504 +320
Apr19 180601 115.800 116.100 115.285 115.600 -0.185 1,531 6,770 +261
Total Volume and Open Interest 94,544 345,806 -6,832
Feeder Cattle(CME)
Aug18 180601 147.250 147.800 145.880 146.330 -1.070 10,907 25,221 -871
Sep18 180601 147.130 147.880 146.285 146.600 -0.700 2,483 5,190 +8
Oct18 180601 147.130 147.685 146.035 146.435 -0.565 2,397 5,833 -377
Nov18 180601 147.150 147.735 146.080 146.485 -0.750 845 4,278 -81
Jan19 180601 143.735 144.150 142.880 143.185 -0.515 226 2,745 -52
Mar19 180601 141.850 141.985 141.235 141.600 -0.280 128 466 +28
Apr19 180601 141.300 141.300 141.300 141.300 -0.280 1 2 +1
Total Volume and Open Interest 16,987 43,735 -1,344
Lean Hogs(CME)
Jun18 180601 77.300 77.900 76.330 77.600 +0.965 9,559 22,834 -2,772
Jul18 180601 78.480 79.135 77.535 78.800 +0.750 17,962 75,156 -344
Aug18 180601 77.285 77.830 76.330 77.535 +0.500 11,225 48,645 -648
Oct18 180601 63.535 63.680 62.630 63.250 -0.035 8,574 53,897 +552
Dec18 180601 58.485 58.750 57.200 57.580 -0.850 3,480 25,051 -681
Feb19 180601 63.035 63.430 62.000 62.400 -0.550 886 8,927 +134
Apr19 180601 67.350 67.650 66.600 67.135 -0.115 398 3,725 +189
May19 180601 71.885 71.885 71.885 71.885 -0.465 39 89 +21
Total Volume and Open Interest 52,189 238,963 -3,524
Class III Milk(CME)
May18 180530 15.18 15.19 15.17 15.17 unch 108 3,776 +27
Jun18 180601 15.54 15.61 15.49 15.49 -0.08 275 3,819 -32
Jul18 180601 16.36 16.37 16.20 16.23 -0.15 100 3,391 +23
Aug18 180601 16.88 16.88 16.76 16.79 -0.08 93 2,477 +32
Sep18 180601 16.99 17.02 16.91 16.96 -0.05 80 2,717 +20
Oct18 180601 16.89 16.89 16.79 16.83 -0.07 78 2,403 +38
Nov18 180601 16.65 16.65 16.59 16.63 -0.06 53 2,136 +7
Dec18 180601 16.52 16.52 16.42 16.44 -0.08 59 1,965 +20
Jan19 180601 16.21 16.21 16.16 16.16 -0.07 3 434 +0
Feb19 180601 16.14 16.17 16.08 16.10 -0.04 15 345 +13
Mar19 180601 16.11 16.11 16.04 16.08 -0.05 9 219 +1
Apr19 180601 16.02 16.10 16.02 16.10 +0.01 2 215 -2
May19 180601 16.08 16.14 16.08 16.14 unch 8 94 +6
Total Volume and Open Interest 777 20,623 -3,633
Cocoa(ICE)
Jul18 180601 2450 2470 2413 2458 +4 26,540 103,801 -4,877
Sep18 180601 2508 2516 2465 2505 -2 18,700 77,437 +5,387
Dec18 180601 2530 2543 2494 2536 +3 5,567 56,176 +49
Mar19 180601 2533 2546 2499 2539 +7 3,522 38,932 -762
May19 180601 2524 2534 2488 2527 +4 1,113 12,654 +357
Jul19 180601 2522 2534 2488 2526 +4 774 5,350 +249
Sep19 180601 2523 2534 2494 2532 +5 735 4,199 +272
Total Volume and Open Interest 57,834 306,276 +729
Coffee "C"(ICE)
Jul18 180601 123.90 124.95 122.35 122.75 -0.95 38,637 121,605 -4,053
Sep18 180601 126.05 127.15 124.55 124.95 -0.95 21,746 69,154 +3,535
Dec18 180601 129.55 130.60 128.10 128.45 -1.00 4,898 38,898 +410
Mar19 180601 133.05 134.00 131.50 131.90 -0.95 2,426 16,269 -81
May19 180601 135.20 136.25 133.80 134.15 -0.95 1,026 9,949 +22
Jul19 180601 137.10 138.00 135.80 136.15 -0.90 488 3,573 +149
Total Volume and Open Interest 69,957 267,160 +167
Orange Juice(ICE)
Jul18 180601 162.15 166.00 162.15 165.30 +3.50 1,677 12,006 -647
Sep18 180601 162.50 166.25 162.50 165.80 +3.55 531 3,108 +365
Nov18 180601 164.90 166.15 163.50 165.90 +3.30 32 1,360 +2
Jan19 180601 165.95 165.95 165.80 165.80 +3.25 10 255 -1
Mar19 180601 165.00 165.00 165.00 165.00 +3.15 6 27 -6
May19 180601 165.00 165.00 165.00 165.00 +3.15 0 8 +0
Total Volume and Open Interest 2,256 16,764 -287
Sugar #11(ICE)
Jul18 180601 12.79 12.97 12.43 12.52 -0.27 91,823 400,863 -9,905
Oct18 180601 13.01 13.18 12.70 12.81 -0.21 53,359 282,089 +6,765
Mar19 180601 13.78 13.94 13.48 13.59 -0.21 16,723 183,070 +117
May19 180601 13.83 13.96 13.54 13.67 -0.18 6,689 50,499 +562
Jul19 180601 13.95 13.98 13.59 13.72 -0.17 3,757 37,999 +1,603
Oct19 180601 14.07 14.07 13.70 13.83 -0.16 841 35,225 +334
Mar20 180601 14.43 14.48 14.12 14.25 -0.18 476 11,506 +87
May20 180601 14.36 14.37 14.06 14.19 -0.17 73 2,087 +27
Total Volume and Open Interest 173,862 1,006,626 -347
London Cocoa(LCE)
Jul18 180601 1770 1777 1739 1760 -13 9,339 73,618 -1,899
Sep18 180601 1815 1821 1787 1809 -8 7,019 49,998 +941
Dec18 180601 1840 1849 1818 1842 unch 2,465 59,896 +738
Mar19 180601 1837 1843 1812 1836 +1 2,006 48,443 +301
May19 180601 1826 1835 1808 1830 +1 494 16,353 +326
Jul19 180601 1825 1835 1808 1830 +2 491 9,857 +415
Sep19 180601 1829 1835 1808 1830 +2 19 5,983 +0
Total Volume and Open Interest 21,841 268,636 +821
London Sugar(LCE)
Aug18 180601 355.50 360.00 351.20 353.00 -1.60 7,406 46,560 -1,291
Oct18 180601 352.20 355.40 346.60 348.50 -2.50 3,159 21,545 +531
Dec18 180601 354.80 358.00 349.50 351.90 -2.00 681 12,208 +118
Mar19 180601 360.60 362.90 354.50 356.60 -2.30 359 7,199 +193
May19 180601 363.00 365.70 358.50 360.00 -1.60 76 3,139 -17
Total Volume and Open Interest 11,787 94,728 -479
Cotton(ICE)
Jul18 180601 93.16 94.49 92.72 93.30 +0.15 46,735 109,211 -3,465
Oct18 180601 93.00 93.81 92.95 93.36 +0.01 68 81 +47
Dec18 180601 91.62 93.00 91.21 92.36 +0.72 41,808 156,603 +7,062
Mar19 180601 90.86 92.22 90.45 92.00 +1.14 7,910 26,953 +1,449
May19 180601 90.18 91.80 90.15 91.64 +1.16 2,726 5,090 +0
Jul19 180601 89.98 91.56 89.95 91.35 +1.10 1,163 3,210 +478
Total Volume and Open Interest 101,289 312,844 +5,914
Lumber(CME)
Jul18 180601 604.8 606.1 587.8 593.6 -3.5 574 4,720 -64
Sep18 180601 590.5 591.4 572.8 579.2 -3.6 188 1,034 +38
Nov18 180601 553.7 553.7 539.5 545.0 -3.5 50 440 +7
Jan19 180601 533.5 533.5 519.5 522.5 -2.0 20 246 +6
Total Volume and Open Interest 854 6,622 +1
Crude Oil(NYM)
Jul18 180601 67.07 67.34 65.51 65.81 -1.23 726,886 506,464 -3,228
Aug18 180601 66.96 67.19 65.48 65.77 -1.14 149,256 246,825 +6,125
Sep18 180601 66.60 66.79 65.25 65.53 -1.01 99,909 246,890 +994
Oct18 180601 66.16 66.35 64.95 65.23 -0.88 49,729 195,602 +8,137
Nov18 180601 65.98 66.02 64.73 65.01 -0.79 29,463 115,438 +1,613
Dec18 180601 65.62 65.77 64.46 64.78 -0.74 90,685 293,289 -3,252
Jan19 180601 65.21 65.50 64.38 64.56 -0.69 15,451 118,384 +1,626
Feb19 180601 65.01 65.11 63.98 64.24 -0.65 9,093 63,036 +703
Mar19 180601 64.46 64.73 63.65 63.92 -0.57 15,809 75,823 -1,058
Apr19 180601 64.20 64.34 63.33 63.60 -0.47 3,304 39,341 +231
May19 180601 63.91 63.91 63.00 63.27 -0.43 1,366 34,182 +124
Jun19 180601 63.56 63.65 62.60 62.97 -0.34 22,629 145,454 +47
Jul19 180601 62.64 62.64 62.64 62.64 -0.26 2,098 31,876 -729
Aug19 180601 62.30 62.30 62.30 62.30 -0.22 363 27,899 +51
Sep19 180601 61.99 61.99 61.99 61.99 -0.18 5,799 48,206 +2,031
Oct19 180601 61.72 61.72 61.72 61.72 -0.12 470 26,236 +249
Total Volume and Open Interest 1,261,490 2,638,610 +17,684
e-miNY Crude Oil(NYM)
Jul18 180601 67.050 67.350 65.500 65.800 -1.250 16,159 3,270 +203
Aug18 180601 67.075 67.175 65.500 65.775 -1.125 463 472 +10
Sep18 180601 66.375 66.375 65.400 65.525 -1.025 61 145 +4
Oct18 180601 65.900 65.900 65.100 65.225 -0.875 2 28 +2
Nov18 180601 65.300 65.300 64.950 65.000 -0.800 17 123 +3
Dec18 180601 65.500 65.725 64.500 64.775 -0.750 16 199 +0
Jan19 180601 64.850 64.850 64.400 64.550 -0.700 3 102 +0
Feb19 180601 64.250 64.250 64.250 64.250 -0.650 0 52 +0
Mar19 180601 63.775 63.925 63.775 63.925 -0.575 0 27 +0
Apr19 180601 63.600 63.600 63.600 63.600 -0.475 0 28 +0
Total Volume and Open Interest 16,722 4,515 +220
NY Harbor ULSD(NYM)
Jul18 180601 220.98 221.38 216.86 217.63 -2.83 80,548 139,633 -291
Aug18 180601 221.23 221.64 217.23 218.04 -2.68 34,223 61,205 +898
Sep18 180601 221.66 221.97 217.69 218.54 -2.55 18,273 48,961 +1,325
Oct18 180601 222.13 222.20 218.08 218.93 -2.39 10,807 33,048 +1,625
Nov18 180601 221.41 222.06 218.33 219.25 -2.16 4,571 23,683 -408
Dec18 180601 221.96 222.13 218.35 219.33 -1.98 12,110 53,832 -755
Jan19 180601 221.84 222.18 218.58 219.59 -1.86 2,290 14,287 -230
Feb19 180601 220.32 222.02 218.46 219.50 -1.76 1,192 5,678 +161
Mar19 180601 220.76 221.44 217.93 218.98 -1.66 1,398 5,589 +179
Apr19 180601 218.45 220.39 217.00 218.03 -1.54 669 3,734 +63
May19 180601 217.95 218.22 216.50 217.41 -1.45 381 1,155 -55
Jun19 180601 218.10 219.07 215.95 216.92 -1.38 1,499 15,239 -57
Jul19 180601 216.42 216.80 215.88 216.71 -1.30 206 810 +47
Aug19 180601 217.00 217.00 216.82 216.82 -1.19 50 261 +21
Total Volume and Open Interest 189,279 422,908 -7,456
RBOB Gasoline(NYM)
Jul18 180601 216.56 217.24 213.16 214.34 -1.71 84,499 177,239 +3,082
Aug18 180601 215.84 216.35 212.35 213.53 -1.75 47,300 69,428 +2,428
Sep18 180601 214.54 214.92 210.98 212.06 -1.94 27,575 67,911 +3,938
Oct18 180601 201.94 202.57 198.76 199.85 -1.86 13,794 47,413 +544
Nov18 180601 198.87 199.46 195.77 196.85 -1.75 7,023 31,934 +1,167
Dec18 180601 196.65 197.23 193.57 194.67 -1.63 10,756 36,593 +1,093
Jan19 180601 195.67 196.34 192.79 193.90 -1.54 2,550 19,735 -229
Feb19 180601 196.09 196.41 192.96 194.15 -1.43 1,035 5,990 -112
Mar19 180601 197.48 197.61 194.18 195.46 -1.31 1,245 6,229 +513
Apr19 180601 212.78 214.57 211.17 212.37 -1.40 724 3,884 +367
Total Volume and Open Interest 233,518 486,004 +1,286
e-miNY RBOB Gasoline(NYM)
Jul18 180601 214.30 214.34 214.30 214.34 -1.71      
Aug18 180601 213.53 213.53 213.53 213.53 -1.75      
Sep18 180601 212.06 212.06 212.06 212.06 -1.94      
Oct18 180601 199.85 199.85 199.85 199.85 -1.86      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul18 180601 2.951 2.983 2.932 2.962 +0.010 103,499 315,967 -4,275
Aug18 180601 2.965 2.996 2.947 2.976 +0.011 34,255 105,963 +1,994
Sep18 180601 2.943 2.974 2.928 2.955 +0.011 17,734 176,537 +1,135
Oct18 180601 2.951 2.974 2.934 2.959 +0.011 18,995 150,482 +1,443
Nov18 180601 2.987 3.011 2.973 2.996 +0.010 10,112 91,003 +370
Dec18 180601 3.087 3.112 3.074 3.097 +0.011 7,982 87,656 +962
Jan19 180601 3.166 3.194 3.155 3.179 +0.013 10,270 107,557 -194
Feb19 180601 3.128 3.157 3.118 3.144 +0.016 5,155 59,010 +141
Mar19 180601 3.025 3.050 3.014 3.037 +0.012 12,747 101,394 -56
Apr19 180601 2.651 2.669 2.646 2.667 +0.012 8,403 92,961 +685
May19 180601 2.611 2.626 2.604 2.625 +0.012 2,469 45,548 -19
Jun19 180601 2.635 2.653 2.632 2.653 +0.013 921 20,722 +364
Jul19 180601 2.671 2.685 2.664 2.685 +0.014 738 18,711 +140
Aug19 180601 2.678 2.694 2.672 2.693 +0.014 744 17,737 +192
Sep19 180601 2.667 2.681 2.659 2.681 +0.014 457 19,667 -36
Oct19 180601 2.688 2.703 2.682 2.702 +0.013 1,074 38,039 +224
Total Volume and Open Interest 237,381 1,529,019 +2,543
Brent Crude Oil(ICE)
Aug18 180601 77.71 77.95 76.35 76.79 -0.77 435,257 561,702 +22,105
Sep18 180601 77.44 77.63 76.06 76.51 -0.74 163,682 379,459 +5,416
Oct18 180601 77.04 77.25 75.74 76.22 -0.68 69,765 167,368 -1,843
Nov18 180601 76.72 76.87 75.40 75.92 -0.61 44,105 147,893 -4,935
Dec18 180601 76.34 76.49 75.05 75.59 -0.56 136,575 324,344 -6,663
Jan19 180601 75.96 76.11 74.68 75.24 -0.54 21,994 82,377 +1,899
Feb19 180601 75.58 75.73 74.33 74.89 -0.52 13,147 66,500 +1,873
Mar19 180601 75.09 75.37 74.02 74.55 -0.50 11,886 54,389 +96
Apr19 180601 74.91 75.00 73.67 74.21 -0.48 5,507 37,124 +548
May19 180601 73.84 73.84 73.84 73.84 -0.46 6,889 26,480 +507
Jun19 180601 74.11 74.26 72.87 73.45 -0.44 36,808 109,725 +2,087
Jul19 180601 73.13 73.13 73.13 73.13 -0.42 5,227 30,781 -1,241
Aug19 180601 72.80 72.80 72.80 72.80 -0.40 3,929 24,768 +88
Sep19 180601 72.44 72.44 72.44 72.44 -0.38 4,585 39,633 -363
Total Volume and Open Interest 1,152,684 2,603,972 -38,089
Gas Oil(ICE)
Jun18 180601 684.00 684.00 670.25 671.25 -14.25 65,889 123,124 -6,883
Jul18 180601 681.25 681.25 666.75 668.00 -13.75 98,517 211,165 +495
Aug18 180601 680.00 680.25 666.75 667.75 -13.00 50,911 119,213 +6,399
Sep18 180601 679.75 679.75 666.75 667.75 -12.75 29,212 83,229 +3,876
Oct18 180601 679.25 679.25 667.00 668.00 -12.25 13,273 69,848 +2,121
Nov18 180601 677.00 677.00 665.00 666.00 -12.00 6,833 32,936 +1,654
Dec18 180601 674.50 675.00 662.75 663.75 -12.00 25,968 113,305 +1,413
Jan19 180601 671.75 673.25 661.75 662.75 -11.75 2,699 30,268 +488
Feb19 180601 672.75 672.75 661.50 662.25 -11.50 2,372 26,032 +218
Mar19 180601 671.25 671.25 660.75 660.75 -11.50 1,653 20,579 +194
Total Volume and Open Interest 313,109 1,067,372 +13,042
Ethanol(CBOT)
Jun18 180601 1.460 1.465 1.457 1.462 unch 164 97 -113
Jul18 180601 1.486 1.491 1.475 1.478 -0.004 237 1,199 +11
Aug18 180601 1.498 1.500 1.494 1.494 -0.004 14 189 -2
Sep18 180601 1.511 1.511 1.504 1.504 -0.004 0 284 +0
Oct18 180601 1.506 1.506 1.501 1.501 -0.004 0 175 +0
Nov18 180601 1.504 1.504 1.500 1.500 -0.004 0 17 +0
Dec18 180601 1.496 1.496 1.492 1.492 -0.004 0 92 +0
Jan19 180601 1.490 1.490 1.486 1.486 -0.004 0 50 +0
Total Volume and Open Interest 415 2,103 -104
WTI Crude Oil(ICE)
Jul18 180601 67.06 67.34 65.53 65.81 -1.23 51,754 81,061 -2,310
Aug18 180601 66.89 67.19 65.50 65.77 -1.14 59,841 69,006 -1,073
Sep18 180601 66.53 66.80 65.26 65.53 -1.01 35,558 65,072 -38
Oct18 180601 66.01 66.35 65.00 65.23 -0.88 15,880 24,513 -353
Nov18 180601 65.61 66.03 64.84 65.01 -0.79 11,789 13,207 +291
Dec18 180601 65.38 65.75 64.50 64.78 -0.74 34,688 122,839 -1,471
Jan19 180601 65.33 65.51 64.34 64.56 -0.69 1,155 15,025 +3
Feb19 180601 65.12 65.16 64.15 64.24 -0.65 308 17,242 -14
Mar19 180601 64.66 64.71 63.86 63.92 -0.57 1,928 15,122 +444
Apr19 180601 63.60 63.60 63.60 63.60 -0.47 191 4,285 -54
May19 180601 63.47 63.47 62.90 63.27 -0.43 44 6,656 -5
Jun19 180601 63.06 63.07 62.86 62.97 -0.34 6,511 46,485 -705
Jul19 180601 62.64 62.64 62.64 62.64 -0.26 129 4,296 +40
Aug19 180601 62.30 62.30 62.30 62.30 -0.22 41 5,189 -18
Sep19 180601 61.99 61.99 61.99 61.99 -0.18 243 8,627 -135
Oct19 180601 61.72 61.72 61.72 61.72 -0.12 9 2,824 +0
Total Volume and Open Interest 234,617 638,093 -4,103
US Dollar Index(ICE)
Jun18 180601 93.960 94.435 93.855 94.170 +0.210 37,620 40,721 -1,433
Sep18 180601 93.505 93.980 93.410 93.730 +0.215 705 2,461 +11
Dec18 180601 93.125 93.340 93.125 93.270 +0.195 278 1,212 +76
Total Volume and Open Interest 38,616 44,606 -1,335
Australian Dollar(CME)
Jun18 180601 75.68 75.74 75.14 75.70 +0.03 133,479 147,389 -3,925
Sep18 180601 75.78 75.78 75.20 75.75 +0.03 1,315 3,238 -106
Dec18 180601 75.82 75.82 75.46 75.82 +0.03 1 423 +0
Total Volume and Open Interest 136,775 152,002 -3,971
British Pound(CME)
Jun18 180601 133.02 133.70 132.61 133.54 +0.55 137,241 204,848 +6,861
Sep18 180601 133.64 134.28 133.23 134.12 +0.55 13,129 13,914 +8,729
Dec18 180601 134.42 134.83 134.42 134.72 +0.56 63 700 +8
Total Volume and Open Interest 152,679 221,416 +15,638
Canadian Dollar(CME)
Jun18 180601 77.21 77.36 76.90 77.12 -0.10 138,060 128,355 +2,569
Sep18 180601 77.44 77.47 77.09 77.27 -0.10 2,923 19,593 +1,916
Dec18 180601 77.50 77.58 77.34 77.42 -0.08 676 3,700 +119
Mar19 180601 77.72 77.72 77.50 77.56 -0.08 59 132 +7
Total Volume and Open Interest 142,211 152,264 +4,769
Japanese Yen(CME)
Jun18 180601 92.01 92.06 91.21 91.40 -0.75 203,585 152,298 -10,856
Sep18 180601 92.59 92.62 91.80 91.98 -0.76 2,258 7,401 +506
Dec18 180601 92.63 92.63 92.63 92.63 -0.76 5 665 -2
Total Volume and Open Interest 206,764 161,032 -10,307
Swiss Franc(CME)
Jun18 180601 101.55 101.72 100.98 101.25 -0.39 34,297 97,434 -5,197
Sep18 180601 102.37 102.53 101.85 102.07 -0.39 94 4,488 -9
Dec18 180601 102.95 102.95 102.76 102.95 -0.39 1 49 +1
Total Volume and Open Interest 34,392 101,985 -5,205
EuroFX(CME)
Jun18 180601 117.05 117.30 116.28 116.75 -0.26 504,707 497,074 -20,189
Sep18 180601 117.88 118.13 117.14 117.58 -0.26 31,367 43,313 +17,717
Dec18 180601 118.80 118.99 118.30 118.47 -0.25 1,122 3,876 -35
Total Volume and Open Interest 541,872 549,546 -2,705
Mexican Peso(CME)
Jun18 180601 500.63 503.75 498.75 500.63 +0.88 87,099 178,569 -1,185
Jul18 180601 498.25 498.25 498.25 498.25 +0.88      
Total Volume and Open Interest 90,858 183,748 +2,077
Brazilian Real(CME)
Jul18 180601 266.50 267.85 264.45 264.85 -1.70 4,284 37,958 -285
Aug18 180601 264.35 266.95 264.00 264.10 -2.30 2 2 +2
Sep18 180601 265.15 265.35 262.10 263.40 -2.90 51 4,397 +8
Oct18 180601 262.80 262.80 262.80 262.80 -2.90 0 3 +0
Total Volume and Open Interest 4,337 42,410 -10,769
30-Year T-Bonds(CBOT)
Jun18 180601 145~110 145~150 144~090 144~260 -1~060 444,276 76,590 -97,390
Sep18 180601 144~170 144~190 143~140 143~300 -1~060 386,341 790,415 +60,100
Dec18 180601 143~070 143~070 143~070 143~070 -1~060 0 6 +0
Total Volume and Open Interest 830,617 867,011 -37,290
10-Year T-Notes(CBOT)
Jun18 180601 120~175 120~180 119~290 120~055 -0~180 2,189,691 255,540 -464,823
Sep18 180601 120~080 120~080 119~190 119~270 -0~190 2,166,327 3,528,615 +256,107
Dec18 180601 119~230 119~230 119~230 119~230 -0~190 0 4 +0
Total Volume and Open Interest 4,356,018 3,784,159 -208,716
5-Year T-Notes(CBOT)
Jun18 180601 114~014 114~014 113~204 113~250 -0~104 1,637,333 154,696 -577,084
Sep18 180601 113~256 113~256 113~120 113~166 -0~116 1,790,623 3,592,614 +430,728
Dec18 180601 112~292 112~292 112~292 112~292 -0~116 0 3 +0
Total Volume and Open Interest 3,427,956 3,747,313 -146,356
2 Year T-Notes(CBOT)
Jun18 180601 106~062 106~064 106~030 106~040 -0~032 664,239 130,547 -248,036
Sep18 180601 106~030 106~030 105~300 105~314 -0~042 746,008 1,818,385 +162,886
Dec18 180601 105~214 105~214 105~214 105~214 -0~042      
Total Volume and Open Interest 1,410,247 1,948,932 -85,150
Eurodollars(CME)
Jun18 180601 97.670 97.680 97.655 97.670 -0.007 372,302 1,475,419 -40,378
Sep18 180601 97.555 97.565 97.515 97.535 -0.030 426,899 1,388,227 +15
Dec18 180601 97.450 97.455 97.370 97.390 -0.050 795,435 2,000,568 +18,435
Mar19 180601 97.360 97.370 97.270 97.290 -0.065 472,157 1,372,788 -34,085
Jun19 180601 97.260 97.275 97.180 97.200 -0.070 611,256 1,435,901 -35,817
Sep19 180601 97.225 97.225 97.110 97.130 -0.075 532,072 880,380 -33,053
Dec19 180601 97.135 97.140 97.045 97.075 -0.080 843,823 1,917,055 +8,840
Mar20 180601 97.110 97.125 97.025 97.055 -0.085 394,712 946,797 -79
Jun20 180601 97.120 97.120 97.015 97.045 -0.090 287,534 955,571 +5,415
Sep20 180601 97.120 97.135 97.005 97.035 -0.090 311,578 691,382 -354
Dec20 180601 97.080 97.085 96.980 97.015 -0.090 404,065 712,348 +5,535
Mar21 180601 97.075 97.085 96.985 97.020 -0.085 201,583 378,815 +395
Jun21 180601 97.070 97.075 96.980 97.015 -0.085 115,983 285,366 +944
Sep21 180601 97.060 97.065 96.970 97.010 -0.085 138,941 191,289 -8,969
Dec21 180601 97.045 97.050 96.960 96.995 -0.085 118,084 266,724 -11,772
Mar22 180601 97.045 97.045 96.960 96.995 -0.080 79,342 128,442 +1,766
Jun22 180601 97.030 97.035 96.940 96.990 -0.075 59,509 86,923 -3,440
Sep22 180601 97.025 97.025 96.945 96.980 -0.075 60,639 66,021 -3,789
Total Volume and Open Interest 6,349,140 15,515,034 -128,886
Ultra T-Bond(CBOT)
Jun18 180601 159~07 159~09 157~28 158~18 -1~21 248,382 117,497 -66,602
Sep18 180601 158~17 158~19 157~04 157~27 -1~21 216,819 972,157 +57,015
Dec18 180601 157~27 157~27 157~27 157~27 -1~21      
Total Volume and Open Interest 465,201 1,089,654 -9,587
Ultra 10-Yr T-Note(CBOT)
Jun18 180601 128~255 128~260 128~005 128~110 -0~250 330,858 49,593 -106,121
Sep18 180601 128~015 128~015 127~070 127~185 -0~245 300,027 493,171 +68,998
Dec18 180601 127~185 127~185 127~185 127~185 -0~245      
Total Volume and Open Interest 630,885 542,764 -37,123
30 Day Federal Funds(CBOT)
Jun18 180601 98.185 98.185 98.177 98.177 -0.005 42,823 163,425 -1,452
Jul18 180601 98.095 98.095 98.085 98.085 -0.010 89,292 239,831 -14,984
Aug18 180601 98.095 98.095 98.075 98.080 -0.015 58,797 224,409 +8,806
Sep18 180601 98.075 98.075 98.055 98.055 -0.020 21,159 114,513 -2,980
Oct18 180601 97.935 97.935 97.900 97.905 -0.040 66,358 228,600 -5,702
Nov18 180601 97.920 97.925 97.885 97.890 -0.040 35,312 195,536 -7,467
Total Volume and Open Interest 534,911 2,104,120 -52,788
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 180601 170.00 170.24 168.42 169.60 -1.16 119,072 298,456 +11,958
Sep18 180601 176.40 176.48 174.52 175.80 -1.36 7,965 56,568 +13,239
Dec18 180601 175.44 175.44 175.44 175.44 -1.16      
Total Volume and Open Interest 127,037 355,024 +25,197
Euro-Bund(EUREX)
Jun18 180601 161.67 161.83 160.99 161.46 -0.68 1,629,582 2,403,959 -26,157
Sep18 180601 161.68 161.75 160.89 161.39 -0.69 368,057 610,005 +105,671
Dec18 180601 158.96 158.96 158.96 158.96 -0.68 6 39 -2
Total Volume and Open Interest 1,997,645 3,014,003 +79,512
Euro-Bobl(EUREX)
Jun18 180601 132.26 132.33 131.94 132.12 -0.41 960,666 2,030,305 +143,058
Sep18 180601 131.80 131.84 131.46 131.63 -0.44 109,511 422,947 +184,380
Dec18 180601 131.59 131.59 131.59 131.59 -0.41      
Total Volume and Open Interest 1,070,177 2,453,252 +327,438
Euro-Schatz(EUREX)
Jun18 180601 112.10 112.13 112.06 112.08 -0.10 1,009,258 2,087,813 -208,267
Sep18 180601 112.03 112.03 111.96 112.00 -0.11 220,496 506,488 +100,795
Dec18 180601 112.00 112.00 112.00 112.00 -0.11      
Total Volume and Open Interest 1,229,754 2,594,301 -107,472
3-Mth Euribor(EUREX)
Jun18 180601 100.320 100.325 100.320 100.320 +0.005 598 6,150 +33
Sep18 180601 100.300 100.300 100.290 100.290 +0.030 161 4,095 -59
Dec18 180601 100.275 100.280 100.270 100.280 +0.030 106 13,385 +0
Total Volume and Open Interest 877 36,686 +175
Long Gilt(LIFFE)
Jun18 180601 124~01 124~03 123~17 123~28 -0~18 45,800 82,378 -37,099
Sep18 180601 123~02 123~05 122~18 122~29 -0~18 354,857 721,616 -2,388
Total Volume and Open Interest 400,657 803,994 -39,487
3-Mth Short Sterling(LIFFE)
Jun18 180601 99.36 99.36 99.36 99.36 -0.00 39,941 529,460 -7,795
Sep18 180601 99.28 99.28 99.25 99.26 -0.02 84,580 453,770 +4,401
Dec18 180601 99.20 99.21 99.17 99.19 -0.02 91,998 493,194 -15,088
Mar19 180601 99.14 99.14 99.10 99.12 -0.03 83,604 338,516 -10,844
Jun19 180601 99.06 99.08 99.02 99.04 -0.04 103,320 361,155 -750
Sep19 180601 99.01 99.01 98.95 98.97 -0.04 100,236 252,197 -8,509
Total Volume and Open Interest 1,074,460 3,576,274 -94,949
3-Mth Euribor(LIFFE)
Jun18 180601 100.320 100.320 100.315 100.315 unch 96,441 536,314 -13,305
Sep18 180601 100.265 100.295 100.265 100.290 +0.025 245,648 547,221 -15,518
Dec18 180601 100.255 100.280 100.255 100.275 +0.025 216,990 437,864 -40,393
Total Volume and Open Interest 2,317,373 5,043,353 -259,083
3-Mth Aus T-Bills(SFE)
Jun18 180601 98.03 98.03 98.01 98.02 -0.01 37,325 102,402 -826
Sep18 180601 98.05 98.05 98.02 98.04 -0.01 84,080 248,813 -3,737
Dec18 180601 98.02 98.03 98.00 98.02 -0.01 68,770 196,541 +7,690
Mar19 180601 97.97 97.98 97.95 97.96 -0.02 44,582 164,499 +1,658
Jun19 180601 97.91 97.91 97.89 97.90 -0.02 40,072 115,472 +3,606
Sep19 180601 97.84 97.85 97.82 97.83 -0.02 28,653 97,047 -1,963
Dec19 180601 97.78 97.78 97.76 97.76 -0.02 17,836 72,083 -2,501
Mar20 180601 97.72 97.72 97.69 97.70 -0.03 9,357 49,524 +2,211
Jun20 180601 97.65 97.66 97.63 97.64 -0.03 1,558 7,224 +541
Sep20 180601 97.60 97.61 97.59 97.60 -0.03 10 3,553 +4
Total Volume and Open Interest 332,455 1,059,497 +6,482
10-Year Aus T-Bonds(SFE)
Jun18 180601 97.32 97.35 97.29 97.30 -0.03 392,198 1,182,188 +54,321
Sep18 180601 97.30 97.34 97.28 97.28 -0.04 13,649 15,549 +12,463
Total Volume and Open Interest 405,847 1,197,737 +66,784
3-Year Aus T-Bonds(SFE)
Jun18 180601 97.87 97.88 97.83 97.85 -0.03 460,359 1,147,175 +51,438
Sep18 180601 97.86 97.86 97.85 97.85 -0.03 1,328 4,733 +1,115
Total Volume and Open Interest 461,687 1,151,908 +52,553
Gold(CMX)
Jun18 180601 1298.6 1299.5 1288.9 1294.8 -5.3 50,845 10,337 -26,411
Aug18 180601 1303.0 1304.8 1293.1 1299.3 -5.4 338,847 331,490 +16,460
Oct18 180601 1309.6 1310.1 1299.4 1305.4 -5.4 1,972 11,377 -9
Dec18 180601 1316.0 1317.2 1305.9 1311.7 -5.4 4,135 79,008 +138
Feb19 180601 1322.6 1322.7 1313.4 1318.1 -5.3 270 11,833 -61
Apr19 180601 1323.8 1324.6 1323.4 1324.5 -5.2 161 3,758 +83
Jun19 180601 1334.5 1334.5 1327.5 1331.2 -5.1 202 3,899 -14
Aug19 180601 1336.6 1337.7 1336.6 1337.7 -5.0 34 526 -565
Oct19 180601 1344.5 1344.5 1344.5 1344.5 -5.0 0 42 +0
Dec19 180601 1350.9 1350.9 1350.9 1350.9 -5.0 677 4,842 +641
Feb20 180601 1357.5 1357.5 1357.5 1357.5 -5.0 0 1 +0
Apr20 180601 1363.8 1363.8 1363.8 1363.8 -5.0      
Total Volume and Open Interest 398,891 459,911 -9,471
Silver(CMX)
Jul18 180601 1643.0 1651.5 1633.5 1644.1 -1.7 65,128 140,620 +32
Sep18 180601 1651.0 1659.5 1642.0 1652.7 -1.6 3,077 34,723 +1,381
Dec18 180601 1667.0 1672.5 1657.0 1665.9 -1.7 1,119 29,269 +324
Mar19 180601 1678.5 1683.5 1670.0 1679.0 -1.6 150 2,046 +103
May19 180601 1688.0 1689.1 1688.0 1689.1 -0.5 0 150 +0
Jul19 180601 1697.7 1697.7 1697.7 1697.7 -1.1 0 594 +0
Sep19 180601 1706.9 1706.9 1706.9 1706.9 -1.1 0 10 +0
Total Volume and Open Interest 69,873 209,358 +1,848
Platinum(NYMEX)
Jul18 180601 906.5 913.6 900.0 906.7 -3.4 14,332 70,960 -656
Oct18 180601 911.0 916.2 905.0 911.8 -3.2 601 9,893 +309
Jan19 180601 915.0 917.7 915.0 917.7 -3.2 5 128 -5
Apr19 180601 924.1 924.1 924.1 924.1 -3.2 0 7 +0
Total Volume and Open Interest 14,952 81,005 -352
Palladium(NYMEX)
Jun18 180601 989.50 1004.20 988.70 1002.10 +13.20 1,158 320 -770
Sep18 180601 980.20 998.30 977.70 996.60 +14.90 3,816 20,750 +528
Dec18 180601 975.10 991.40 974.40 991.40 +14.30 41 450 +29
Total Volume and Open Interest 5,015 21,528 -213
Copper(CMX)
Jul18 180601 306.30 310.00 305.60 309.85 +3.35 131,351 129,764 -3,317
Sep18 180601 308.40 312.00 307.70 311.85 +3.35 14,092 58,702 +596
Dec18 180601 311.40 314.45 310.40 314.40 +3.35 4,211 34,261 +340
Mar19 180601 313.30 316.70 312.60 316.65 +3.40 1,923 15,679 +451
May19 180601 314.70 317.90 313.85 317.85 +3.35 407 6,245 +279
Total Volume and Open Interest 155,556 263,627 -2,419
E-mini DJIA Index(CBOT)
Jun18 180601 24440 24679 24419 24629 +212 220,229 98,935 -2,941
Sep18 180601 24468 24700 24450 24651 +212 789 3,015 +243
Dec18 180601 24600 24700 24600 24664 +217 11 406 +6
Mar19 180601 24726 24726 24726 24726 +256 0 11 +0
Total Volume and Open Interest 221,029 102,367 -2,692
S & P 500(CME)
Jun18 180601 2706.00 2736.00 2706.00 2733.80 +28.30 2,189 98,212 -396
Sep18 180601 2736.00 2743.80 2734.00 2738.20 +28.40 39 17,634 +62
Dec18 180601 2741.30 2747.10 2741.30 2741.30 +28.20 0 300 +0
Mar19 180601 2747.50 2753.30 2747.50 2747.50 +28.20      
Total Volume and Open Interest 2,228 116,146 -334
S & P 500 E-Mini(CME)
Jun18 180601 2707.50 2737.00 2706.00 2733.75 +28.25 1,424,364 2,988,168 -6,526
Sep18 180601 2711.25 2741.00 2710.50 2738.25 +28.50 25,650 178,202 +14,395
Dec18 180601 2713.75 2744.25 2713.75 2741.25 +28.25 1,472 43,464 +380
Mar19 180601 2734.50 2749.50 2731.50 2747.50 +28.25 9 7,921 +3
Total Volume and Open Interest 1,451,495 3,217,755 +8,252
NASDAQ 100 E-Mini(CME)
Jun18 180601 6982.50 7090.50 6977.25 7083.00 +106.00 303,797 236,762 -576
Sep18 180601 7003.25 7114.25 7003.25 7108.00 +106.50 1,331 14,224 +470
Dec18 180601 7045.25 7134.50 7045.25 7133.50 +106.50 15 196 +10
Total Volume and Open Interest 305,143 251,189 -96
S&P Midcap 400(CME) e-Mini
Jun18 180601 1949.00 1964.00 1949.00 1958.20 +11.20 18,308 84,681 +2,787
Sep18 180601 1962.90 1968.00 1962.90 1962.90 +11.20 60 63 +59
Dec18 180601 1967.20 1967.20 1967.20 1967.20 +13.00      
Total Volume and Open Interest 18,368 84,744 +2,846
Volatility Index(CBOE)
Jun18 180601 15.36 15.37 14.30 14.43 -1.00 122,734 177,005 -14,491
Jul18 180601 15.85 15.87 15.00 15.18 -0.70 82,015 110,138 +4,152
Aug18 180601 16.16 16.18 15.40 15.58 -0.65 27,346 37,423 +2,360
Sep18 180601 16.55 16.55 15.96 16.02 -0.56 17,198 34,359 +1,468
Total Volume and Open Interest 267,903 424,817 -2,343
S & P 600(CME)
Jun18 180601 1015.50 1015.50 1015.50 1015.50 +7.60      
Sep18 180601 1016.20 1016.20 1016.20 1016.20 +7.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180601 1637.90 1651.90 1637.60 1650.10 +15.60 5,700 11,543 +836
Total Volume and Open Interest 5,700 11,543 +836
Nikkei 225(CME)
Jun18 180601 22070 22380 22070 22370 +270 10,657 43,086 -641
Sep18 180601 22115 22370 22095 22370 +270 321 487 +120
Total Volume and Open Interest 10,978 43,573 -521
Nikkei 225(SGX)
Jun18 180601 22205 22320 22010 22210 unch 117,731 148,043 -991
Sep18 180601 22190 22265 21975 22170 +15 382 6,699 -14
Dec18 180601 22025 22025 22025 22025 unch 50 3,462 +0
Total Volume and Open Interest 118,163 168,615 -1,005
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 180601 22120 22375 22060 22365 +265 37,127 60,748 -793
Sep18 180601 22070 22320 22040 22310 +260 543 1,239 +470
Dec18 180601 22155 22155 22155 22155 +285      
Total Volume and Open Interest 37,670 61,987 -323
Nikkei 225(CME) e-Mini Yen
Jun18 180601 22360 22360 22360 22360 +260 0 28 +0
Sep18 180601 22310 22310 22310 22310 +260      
Dec18 180601 22150 22150 22150 22150 +280      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180601 5395.0 5467.0 5395.0 5446.5 +68.5 118,688 390,713 -7,363
Jul18 180601 5422.0 5457.5 5422.0 5438.5 +68.0 217 359 +132
Aug18 180601 5437.0 5437.0 5437.0 5437.0 +68.0      
Sep18 180601 5447.5 5447.5 5435.0 5435.0 +69.0 7 3,058 +1
Total Volume and Open Interest 121,912 422,647 -4,230
Hang Seng Index(HKFE)
Jun18 180601 30495 30495 30239 30395 -102 206,115 113,315 +9,661
Jul18 180601 30247 30271 30074 30203 -113      
Total Volume and Open Interest 247,062 129,436  
DAX(EUREX)
Jun18 180601 12623.5 12797.0 12623.5 12694.5 +82.5 111,560 146,534 +6,259
Sep18 180601 12611.5 12775.0 12611.5 12675.0 +81.5 974 4,598 -3
Dec18 180601 12631.5 12679.5 12630.5 12658.5 +82.5 58 643 +12
Total Volume and Open Interest 112,592 151,775 +6,268
Mini-DAX(EUREX)
Jun18 180601 12625.0 12797.0 12625.0 12694.5 +82.5 46,602 17,666 -364
Sep18 180601 12660.0 12770.0 12647.0 12675.0 +81.5 604 1,015 +33
Dec18 180601 12621.0 12716.0 12621.0 12658.5 +82.5 35 68 -1
Total Volume and Open Interest 47,241 18,749 -332
DJ EuroSTOXX 50(EUREX)
Jun18 180601 3415 3463 3414 3443 +36 2,051,486 3,714,702 -6,567
Sep18 180601 3409 3450 3409 3431 +35 10,167 333,775 +24,293
Dec18 180601 3395 3430 3395 3414 +35 22 83,064 +4,330
Total Volume and Open Interest 2,061,675 4,174,041 +26,556
Swiss Market Index(EUREX)
Jun18 180601 8490 8646 8484 8621 +168 53,706 256,450 +5,866
Sep18 180601 8480 8600 8480 8589 +168 231 1,701 +128
Dec18 180601 8485 8575 8485 8572 +167 15 162 +0
Total Volume and Open Interest 53,952 258,313 +5,994
FT-SE 100(EURONEXT)
Jun18 180601 7674.50 7735.50 7672.50 7684.50 +14.50 119,675 641,110 -9,410
Sep18 180601 7634.50 7656.00 7612.50 7614.00 +14.50 4,464 16,976 +2,744
Dec18 180601 7598.00 7598.00 7573.50 7573.50 +14.50 0 1,408 +0
Total Volume and Open Interest 124,139 659,504 -6,666
SPI 200(SFE)
Jun18 180601 6016.0 6029.0 5974.0 5995.0 -21.0 54,463 328,946 +7,120
Sep18 180601 5962.0 5962.0 5915.0 5934.0 -22.0 54 3,424 +39
Dec18 180601 5929.0 5929.0 5929.0 5929.0 -21.0 0 3,192 +0
Total Volume and Open Interest 54,518 337,643 +7,160
FTSE MIB(ISE)
Jun18 180601 22280.00 22405.00 22010.00 22105.00 +329.00 82,109 67,468 -1,744
Sep18 180601 22110.00 22250.00 21900.00 21968.00 +329.00 279 392 +65
Dec18 180601 21826.00 21826.00 21826.00 21826.00 +327.00 0 7 +0
Total Volume and Open Interest 82,388 67,867 -1,679
KOSPI 200(KFE)
Jun18 180601 310.75 313.65 309.40 312.55 +2.25 301,598 262,405 +20,836
Sep18 180601 310.45 313.90 309.80 312.85 +2.20 3,042 27,276 +4,530
Dec18 180601 310.70 314.00 310.10 313.00 +2.30 145 40,555 -191
Total Volume and Open Interest 304,857 358,264 +25,024
GSCI(CME)
Jun18 180601 479.50 479.50 475.85 477.15 -4.05 1,081 14,423 -1,011
Jul18 180601 484.45 484.45 476.00 477.55 -4.05 855 855 +855
Aug18 180601 477.05 477.05 477.05 477.05 -4.05      
Total Volume and Open Interest 1,936 15,278 -156
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php