MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 04, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180604 1013.25 1014.50 1001.25 1001.75 -19.50 103,115 370,034 -394
Aug18 180604 1016.50 1019.25 1006.25 1006.75 -19.25 16,646 64,533 -91
Sep18 180604 1023.25 1023.75 1011.00 1011.50 -18.75 6,056 25,031 +664
Nov18 180604 1030.00 1031.50 1019.00 1019.50 -18.25 57,148 267,393 +2,062
Jan19 180604 1035.75 1037.00 1024.75 1025.50 -18.00 5,797 55,575 -283
Mar19 180604 1026.00 1028.00 1015.75 1016.25 -16.00 5,026 67,340 -226
May19 180604 1025.25 1028.25 1016.75 1017.00 -14.75 3,201 24,721 +337
Jul19 180604 1028.00 1032.00 1021.50 1022.25 -13.00 2,109 17,529 +345
Aug19 180604 1024.50 1024.50 1018.25 1018.25 -12.00 28 193 +8
Sep19 180604 1012.75 1012.75 1001.50 1001.50 -11.50 2 55 +1
Nov19 180604 993.50 995.75 988.75 989.00 -11.00 282 9,796 -18
Jan20 180604 994.00 994.00 994.00 994.00 -10.75 3 87 +2
Mar20 180604 993.00 993.00 993.00 993.00 -10.50 0 26 +0
May20 180604 994.25 994.25 994.25 994.25 -10.50 0 13 +0
Total Volume and Open Interest 199,413 902,477 +2,407
Soybean Meal(CBOT)
Jul18 180604 372.00 374.50 368.60 368.90 -5.30 42,439 202,088 -4,623
Aug18 180604 373.20 375.50 370.00 370.30 -5.10 10,002 58,945 +606
Sep18 180604 373.20 375.00 370.00 370.30 -4.80 4,745 44,359 +1,061
Oct18 180604 372.00 373.60 368.80 369.00 -4.90 1,922 34,643 +313
Dec18 180604 371.00 373.30 367.90 368.30 -4.80 16,717 110,561 +43
Jan19 180604 369.00 371.10 366.00 366.30 -4.80 2,485 24,260 +523
Mar19 180604 358.10 359.80 355.60 356.10 -4.20 1,660 23,000 +170
May19 180604 353.60 354.30 351.00 351.20 -3.10 1,220 13,327 +338
Jul19 180604 353.40 354.60 351.30 351.30 -2.80 822 8,445 -1
Aug19 180604 349.40 349.40 349.40 349.40 -2.50 0 810 +0
Total Volume and Open Interest 82,246 528,644 -1,559
Soybean Oil(CBOT)
Jul18 180604 31.19 31.27 30.81 30.93 -0.26 59,970 224,650 -3,496
Aug18 180604 31.29 31.38 30.93 31.05 -0.26 9,407 47,046 -1,581
Sep18 180604 31.41 31.52 31.09 31.21 -0.25 5,876 34,461 +239
Oct18 180604 31.50 31.67 31.24 31.35 -0.26 3,634 24,918 -1,042
Dec18 180604 31.94 32.04 31.60 31.70 -0.26 22,045 120,527 +2,327
Jan19 180604 32.12 32.27 31.85 31.95 -0.25 3,321 21,432 -335
Mar19 180604 32.39 32.55 32.13 32.24 -0.25 1,885 22,425 +570
May19 180604 32.67 32.83 32.41 32.48 -0.25 1,442 10,275 +69
Jul19 180604 33.00 33.10 32.72 32.77 -0.26 831 4,675 +168
Aug19 180604 32.89 33.19 32.83 32.87 -0.26 29 699 -4
Total Volume and Open Interest 108,533 515,643 -3,063
Canola(WCE)
Jul18 180604 529.5 530.0 523.9 525.3 -5.0 10,321 104,571 -208
Nov18 180604 522.0 522.7 517.0 517.7 -5.3 7,338 104,246 +2,242
Jan19 180604 529.0 529.3 524.5 524.9 -4.9 1,439 13,447 +459
Mar19 180604 532.7 532.7 528.4 528.6 -4.8 180 2,298 +132
May19 180604 532.8 532.8 530.3 530.6 -4.1 22 457 +3
Total Volume and Open Interest 19,305 225,285 +2,630
Corn(CBOT)
Jul18 180604 389.75 389.75 380.50 380.75 -10.75 195,810 736,393 -17,922
Sep18 180604 398.75 398.75 389.75 389.75 -10.75 95,586 360,108 +1,214
Dec18 180604 409.75 410.00 401.00 401.25 -10.50 94,678 538,020 +5,887
Mar19 180604 418.50 418.50 409.75 410.25 -10.00 11,598 155,499 +1,211
May19 180604 424.25 424.25 415.75 416.25 -9.50 2,654 28,341 -245
Jul19 180604 428.50 428.75 421.00 421.25 -9.25 7,049 64,428 +2,180
Sep19 180604 410.50 411.00 405.75 406.25 -5.75 1,173 19,425 +92
Dec19 180604 414.00 414.50 409.25 410.25 -5.25 8,446 56,025 +4,073
Mar20 180604 420.00 420.00 419.25 419.25 -5.00 6 1,807 +0
May20 180604 424.75 424.75 424.50 424.50 -4.00 0 101 +0
Total Volume and Open Interest 417,033 1,961,824 -3,518
Wheat(CBOT)
Jul18 180604 520.25 521.25 503.25 505.25 -18.00 86,994 233,146 -2,072
Sep18 180604 537.50 538.50 521.00 522.75 -18.00 38,467 123,132 +4,814
Dec18 180604 558.00 558.50 543.00 545.00 -16.75 20,170 120,119 +1,764
Mar19 180604 576.00 576.50 562.00 563.75 -16.00 3,868 37,331 -126
May19 180604 586.25 586.25 573.50 575.50 -14.50 1,190 7,735 +385
Jul19 180604 590.25 590.25 577.50 580.00 -13.00 2,900 22,051 +705
Total Volume and Open Interest 154,937 554,963 +6,239
Wheat(KCBT)
Jul18 180604 538.00 538.50 518.50 521.50 -19.25 26,662 137,208 +1,366
Sep18 180604 557.00 557.00 537.50 540.50 -18.50 14,457 70,847 +2,772
Dec18 180604 578.75 579.75 561.75 564.50 -18.75 9,097 60,928 +1,138
Mar19 180604 593.25 593.25 578.50 581.25 -18.25 2,356 20,099 +94
May19 180604 602.25 602.75 589.50 591.75 -16.75 305 2,430 +31
Jul19 180604 609.00 609.25 597.00 599.25 -16.25 318 7,097 +108
Sep19 180604 617.00 617.00 607.75 610.50 -13.25 44 623 +0
Total Volume and Open Interest 53,284 301,124 +5,515
Wheat(MGE)
Jul18 180604 603.75 604.50 591.75 593.25 -10.75 5,920 28,030 -1,742
Sep18 180604 612.00 612.25 601.00 602.50 -10.25 2,765 14,508 +335
Dec18 180604 622.75 622.75 614.00 615.25 -8.25 756 10,699 +139
Mar19 180604 635.50 636.50 626.75 628.25 -7.25 120 2,726 +20
May19 180604 643.00 643.00 635.00 636.50 -6.50 58 332 +22
Jul19 180604 645.00 645.00 645.00 645.00 -4.50 35 202 +14
Total Volume and Open Interest 9,654 56,773 -1,212
Oats(CBOT)
Jul18 180604 245.50 248.00 240.25 241.25 -4.75 677 3,140 -215
Sep18 180604 251.75 254.50 246.50 246.75 -6.00 348 679 +235
Dec18 180604 250.50 252.75 245.00 247.00 -4.00 120 1,247 +78
Mar19 180604 250.00 250.00 250.00 250.00 -4.00 0 32 +0
Total Volume and Open Interest 1,145 5,098 +98
Rough Rice(CBOT)
Jul18 180604 11.49 11.50 11.20 11.22 -0.23 731 5,613 -28
Sep18 180604 11.31 11.33 11.11 11.15 -0.15 287 3,128 +196
Nov18 180604 11.35 11.35 11.30 11.33 -0.17 6 217 +2
Jan19 180604 11.49 11.49 11.49 11.49 -0.17 0 3 +0
Total Volume and Open Interest 1,024 8,961 +170
Live Cattle(CME)
Jun18 180604 105.000 105.885 104.600 104.730 -0.170 14,439 32,385 -4,038
Aug18 180604 103.580 104.230 102.350 102.450 -1.185 46,706 165,751 +1,336
Oct18 180604 106.400 106.785 105.285 105.400 -0.885 15,695 66,305 -259
Dec18 180604 110.700 111.250 109.885 110.035 -0.615 8,828 47,560 +421
Feb19 180604 114.450 115.000 113.800 113.950 -0.500 3,489 17,934 +430
Apr19 180604 115.500 116.080 114.950 115.200 -0.400 1,810 7,169 +399
Total Volume and Open Interest 91,329 344,282 -1,524
Feeder Cattle(CME)
Aug18 180604 146.235 146.735 144.700 144.850 -1.480 12,491 24,544 -677
Sep18 180604 146.580 147.000 145.400 145.600 -1.000 3,336 5,028 -162
Oct18 180604 146.380 146.850 145.500 145.630 -0.805 1,902 5,921 +88
Nov18 180604 146.400 146.950 145.600 145.750 -0.735 969 4,311 +33
Jan19 180604 143.235 143.685 142.535 142.700 -0.485 242 2,705 -40
Mar19 180604 141.700 142.080 141.035 141.300 -0.300 136 522 +56
Apr19 180604 141.000 141.000 141.000 141.000 -0.300 0 2 +0
Total Volume and Open Interest 19,076 43,033 -702
Lean Hogs(CME)
Jun18 180604 77.550 77.700 76.430 77.580 -0.020 10,246 21,147 -1,687
Jul18 180604 78.730 79.000 76.285 77.930 -0.870 28,378 73,117 -2,039
Aug18 180604 77.535 77.680 75.200 76.480 -1.055 15,482 50,584 +1,939
Oct18 180604 63.200 63.400 61.500 62.600 -0.650 11,017 54,338 +441
Dec18 180604 57.700 57.830 56.350 57.350 -0.230 3,758 25,438 +387
Feb19 180604 62.550 62.630 61.300 62.130 -0.270 1,270 9,144 +217
Apr19 180604 67.080 67.135 65.975 66.500 -0.635 463 3,977 +252
May19 180604 71.580 71.580 71.580 71.580 -0.305 0 89 +0
Total Volume and Open Interest 70,650 238,484 -479
Class III Milk(CME)
May18 180530 15.18 15.19 15.17 15.17 unch 108 3,776 +27
Jun18 180604 15.47 15.50 15.22 15.38 -0.11 364 3,771 -48
Jul18 180604 16.21 16.21 15.97 16.02 -0.21 147 3,401 +10
Aug18 180604 16.73 16.75 16.61 16.65 -0.14 105 2,543 +66
Sep18 180604 16.90 16.92 16.78 16.86 -0.10 68 2,743 +26
Oct18 180604 16.80 16.80 16.67 16.76 -0.07 62 2,445 +42
Nov18 180604 16.58 16.58 16.50 16.54 -0.09 31 2,154 +18
Dec18 180604 16.47 16.47 16.34 16.35 -0.09 36 1,990 +25
Jan19 180604 16.20 16.20 16.11 16.11 -0.05 7 438 +4
Feb19 180604 16.10 16.10 16.07 16.07 -0.03 9 350 +5
Mar19 180604 16.04 16.04 16.04 16.04 -0.04 7 221 +2
Apr19 180604 16.01 16.01 16.01 16.01 -0.09 10 215 +0
May19 180604 16.11 16.11 16.11 16.11 -0.03 10 97 +3
Total Volume and Open Interest 867 20,777 +154
Cocoa(ICE)
Jul18 180604 2450 2457 2326 2351 -107 41,448 101,056 -2,745
Sep18 180604 2500 2504 2387 2410 -95 28,760 79,842 +2,405
Dec18 180604 2529 2536 2420 2444 -92 12,128 58,227 +2,051
Mar19 180604 2536 2536 2430 2451 -88 5,167 40,844 +1,912
May19 180604 2525 2525 2426 2445 -82 2,343 13,628 +974
Jul19 180604 2514 2514 2433 2442 -84 391 5,287 -63
Sep19 180604 2496 2501 2445 2445 -87 218 4,188 -11
Total Volume and Open Interest 90,644 310,808 +4,532
Coffee "C"(ICE)
Jul18 180604 122.55 123.15 120.90 121.50 -1.25 33,072 122,781 +1,176
Sep18 180604 124.75 125.35 123.20 123.75 -1.20 15,025 70,790 +1,636
Dec18 180604 128.05 128.85 126.70 127.25 -1.20 7,969 39,413 +515
Mar19 180604 131.75 132.30 130.15 130.75 -1.15 3,479 16,154 -115
May19 180604 133.70 134.50 132.50 133.00 -1.15 1,408 10,169 +220
Jul19 180604 135.95 136.50 134.65 135.05 -1.10 218 3,592 +19
Total Volume and Open Interest 61,697 271,006 +3,846
Orange Juice(ICE)
Jul18 180604 164.85 167.00 162.40 165.20 -0.10 928 11,638 -368
Sep18 180604 166.20 167.25 163.05 166.00 +0.20 231 3,293 +185
Nov18 180604 166.40 167.25 163.25 166.15 +0.25 41 1,371 +11
Jan19 180604 163.80 166.05 163.80 166.05 +0.25 25 261 +6
Mar19 180604 165.25 165.25 165.25 165.25 +0.25 0 27 +0
May19 180604 165.25 165.25 165.25 165.25 +0.25 0 8 +0
Total Volume and Open Interest 1,225 16,598 -166
Sugar #11(ICE)
Jul18 180604 12.50 12.54 11.86 11.90 -0.62 92,777 390,603 -10,260
Oct18 180604 12.83 12.83 12.18 12.22 -0.59 59,980 286,854 +4,765
Mar19 180604 13.58 13.59 13.02 13.11 -0.48 25,588 185,163 +2,093
May19 180604 13.66 13.67 13.15 13.23 -0.44 6,964 50,716 +217
Jul19 180604 13.70 13.71 13.26 13.34 -0.38 4,967 38,462 +463
Oct19 180604 13.77 13.80 13.44 13.50 -0.33 1,553 35,833 +608
Mar20 180604 14.18 14.20 13.91 13.97 -0.28 434 11,799 +293
May20 180604 14.11 14.13 13.92 13.92 -0.27 178 2,230 +143
Total Volume and Open Interest 192,595 1,005,012 -1,614
London Cocoa(LCE)
Jul18 180604 1758 1758 1682 1693 -67 13,185 70,998 -2,620
Sep18 180604 1805 1805 1737 1747 -62 9,310 52,695 +2,697
Dec18 180604 1838 1838 1776 1785 -57 6,022 59,181 -715
Mar19 180604 1832 1832 1775 1784 -52 3,986 48,036 -407
May19 180604 1826 1826 1778 1784 -46 1,692 16,463 +110
Jul19 180604 1825 1825 1778 1785 -45 466 9,943 +86
Sep19 180604 1825 1825 1774 1783 -47 427 6,083 +100
Total Volume and Open Interest 35,237 267,926 -710
London Sugar(LCE)
Aug18 180604 354.00 354.80 336.80 337.40 -15.60 5,600 45,913 -647
Oct18 180604 349.40 349.60 333.50 334.30 -14.20 2,776 21,447 -98
Dec18 180604 352.30 352.70 337.00 338.30 -13.60 1,382 12,573 +365
Mar19 180604 352.00 357.40 343.10 344.70 -11.90 640 7,381 +182
May19 180604 362.00 362.00 348.80 350.40 -9.60 328 3,213 +74
Total Volume and Open Interest 10,944 94,737 +9
Cotton(ICE)
Jul18 180604 93.30 94.52 92.07 92.10 -1.20 23,262 104,630 -4,581
Oct18 180604 94.00 94.00 91.71 91.74 -1.62 54 44 -37
Dec18 180604 92.36 93.55 90.76 90.94 -1.42 28,140 165,026 +8,423
Mar19 180604 91.80 93.14 90.51 90.69 -1.31 3,187 27,783 +830
May19 180604 91.68 92.82 90.39 90.61 -1.03 593 5,054 -36
Jul19 180604 91.40 92.59 90.23 90.50 -0.85 402 3,363 +153
Total Volume and Open Interest 56,116 317,849 +5,005
Lumber(CME)
Jul18 180604 589.8 593.2 585.6 588.4 -5.2 859 4,598 -122
Sep18 180604 572.5 577.0 569.2 572.4 -6.8 366 1,082 +48
Nov18 180604 536.2 543.0 535.0 538.0 -7.0 91 468 +28
Jan19 180604 515.1 517.1 515.0 516.0 -6.5 31 263 +17
Total Volume and Open Interest 1,359 6,601 -21
Crude Oil(NYM)
Jul18 180604 65.71 66.04 64.57 64.75 -1.06 917,563 485,153 -21,311
Aug18 180604 65.65 65.99 64.54 64.68 -1.09 235,532 235,836 -10,989
Sep18 180604 65.35 65.72 64.35 64.48 -1.05 132,751 249,600 +2,710
Oct18 180604 65.03 65.40 64.15 64.26 -0.97 64,296 197,696 +2,094
Nov18 180604 64.94 65.14 64.01 64.10 -0.91 41,636 112,732 -2,706
Dec18 180604 64.68 64.90 63.81 63.91 -0.87 141,202 296,910 +3,621
Jan19 180604 64.39 64.64 63.68 63.72 -0.84 21,378 122,909 +4,525
Feb19 180604 63.70 64.35 63.40 63.42 -0.82 9,230 62,962 -74
Mar19 180604 63.67 64.00 63.07 63.14 -0.78 21,184 76,406 +583
Apr19 180604 63.44 63.66 62.81 62.84 -0.76 3,737 39,741 +400
May19 180604 62.73 63.25 62.56 62.56 -0.71 2,792 34,093 -89
Jun19 180604 62.78 63.10 62.19 62.28 -0.69 35,459 145,417 -37
Jul19 180604 63.04 63.04 61.97 61.97 -0.67 1,605 31,355 -521
Aug19 180604 61.67 61.67 61.67 61.67 -0.63 699 27,882 -17
Sep19 180604 62.00 62.00 61.35 61.38 -0.61 9,284 51,000 +2,794
Oct19 180604 61.11 61.16 61.10 61.13 -0.59 649 26,602 +366
Total Volume and Open Interest 1,705,457 2,625,957 -12,653
e-miNY Crude Oil(NYM)
Jul18 180604 65.775 66.050 64.575 64.750 -1.050 22,012 2,952 -318
Aug18 180604 65.650 65.950 64.550 64.675 -1.100 575 479 +7
Sep18 180604 65.375 65.575 64.400 64.475 -1.050 52 137 -8
Oct18 180604 64.500 64.575 64.250 64.250 -0.975 22 25 -3
Nov18 180604 65.100 65.100 64.100 64.100 -0.900 17 131 +8
Dec18 180604 64.850 64.850 63.900 63.900 -0.875 47 227 +28
Jan19 180604 63.875 63.900 63.725 63.725 -0.825 26 128 +26
Feb19 180604 63.425 63.425 63.425 63.425 -0.825 0 52 +0
Mar19 180604 63.825 63.825 63.150 63.150 -0.775 0 27 +0
Apr19 180604 63.000 63.025 62.850 62.850 -0.750 0 28 +0
Total Volume and Open Interest 22,759 4,253 -262
NY Harbor ULSD(NYM)
Jul18 180604 217.23 218.41 214.87 215.25 -2.38 95,689 135,788 -3,845
Aug18 180604 217.60 218.77 215.20 215.58 -2.46 48,354 61,071 -134
Sep18 180604 218.11 219.29 215.62 215.98 -2.56 22,591 48,996 +35
Oct18 180604 218.69 219.65 215.97 216.33 -2.60 13,663 34,126 +1,078
Nov18 180604 218.97 219.96 216.40 216.77 -2.48 6,684 23,574 -109
Dec18 180604 219.00 220.05 216.56 216.98 -2.35 18,425 53,275 -557
Jan19 180604 219.64 220.30 216.87 217.33 -2.26 2,286 14,713 +426
Feb19 180604 219.53 220.17 216.85 217.32 -2.18 1,495 5,898 +220
Mar19 180604 217.61 219.63 216.40 216.85 -2.13 1,298 5,589 +0
Apr19 180604 217.09 218.69 215.62 215.92 -2.11 1,027 3,907 +173
May19 180604 216.79 217.29 215.08 215.26 -2.15 568 1,197 +42
Jun19 180604 216.68 217.65 214.43 214.79 -2.13 1,510 15,523 +284
Jul19 180604 216.90 216.90 214.69 214.69 -2.02 14 809 -1
Aug19 180604 214.93 214.93 214.93 214.93 -1.89 2 262 +1
Total Volume and Open Interest 213,720 414,712 -8,196
RBOB Gasoline(NYM)
Jul18 180604 214.00 215.02 210.79 212.24 -2.10 92,183 176,765 -474
Aug18 180604 213.10 214.19 209.92 211.16 -2.37 60,286 68,593 -835
Sep18 180604 211.64 212.68 208.43 209.38 -2.68 34,274 68,848 +937
Oct18 180604 199.37 200.41 196.36 197.15 -2.70 19,187 48,036 +623
Nov18 180604 196.31 197.40 193.44 194.08 -2.77 9,097 33,250 +1,316
Dec18 180604 194.10 195.18 191.26 191.79 -2.88 12,564 35,937 -656
Jan19 180604 193.63 194.40 190.49 190.84 -3.06 3,061 19,469 -266
Feb19 180604 192.04 194.65 190.48 190.85 -3.30 1,495 6,051 +61
Mar19 180604 194.78 195.98 191.49 191.78 -3.68 1,662 6,772 +543
Apr19 180604 210.18 212.73 207.88 208.18 -4.19 639 4,023 +139
Total Volume and Open Interest 235,923 480,175 -5,829
e-miNY RBOB Gasoline(NYM)
Jul18 180604 212.24 212.24 212.24 212.24 -2.10      
Aug18 180604 211.16 211.16 211.16 211.16 -2.37      
Sep18 180604 209.38 209.38 209.38 209.38 -2.68      
Oct18 180604 197.15 197.15 197.15 197.15 -2.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Jul18 180604 2.974 2.980 2.923 2.930 -0.032 192,343 308,674 -7,293
Aug18 180604 2.988 2.994 2.937 2.943 -0.033 62,645 105,267 -696
Sep18 180604 2.962 2.972 2.919 2.925 -0.030 35,579 174,734 -1,803
Oct18 180604 2.963 2.974 2.927 2.932 -0.027 37,370 150,425 -57
Nov18 180604 2.998 3.010 2.966 2.971 -0.025 20,223 93,097 +2,094
Dec18 180604 3.100 3.110 3.070 3.076 -0.021 12,480 88,707 +1,051
Jan19 180604 3.173 3.191 3.155 3.159 -0.020 20,137 109,092 +1,535
Feb19 180604 3.135 3.154 3.120 3.123 -0.021 7,767 59,628 +618
Mar19 180604 3.031 3.048 3.013 3.018 -0.019 22,366 102,930 +1,536
Apr19 180604 2.661 2.671 2.646 2.652 -0.015 18,339 96,574 +3,613
May19 180604 2.619 2.626 2.603 2.610 -0.015 5,571 47,698 +2,150
Jun19 180604 2.652 2.653 2.633 2.638 -0.015 1,561 21,386 +664
Jul19 180604 2.683 2.683 2.663 2.669 -0.016 2,181 19,118 +407
Aug19 180604 2.689 2.690 2.670 2.676 -0.017 1,342 18,055 +318
Sep19 180604 2.678 2.679 2.661 2.664 -0.017 1,492 20,637 +970
Oct19 180604 2.699 2.701 2.679 2.685 -0.017 2,767 37,877 -162
Total Volume and Open Interest 448,991 1,533,519 +4,500
Brent Crude Oil(ICE)
Aug18 180604 76.66 76.95 75.20 75.29 -1.50 466,495 549,976 -11,726
Sep18 180604 76.30 76.67 75.01 75.10 -1.41 190,093 371,927 -7,532
Oct18 180604 76.01 76.38 74.77 74.88 -1.34 82,058 169,608 +2,240
Nov18 180604 75.70 76.10 74.56 74.66 -1.26 50,275 144,498 -3,395
Dec18 180604 75.35 75.78 74.30 74.41 -1.18 157,424 326,055 +1,711
Jan19 180604 75.11 75.44 74.02 74.12 -1.12 18,742 81,525 -852
Feb19 180604 74.76 75.09 73.70 73.80 -1.09 15,509 66,802 +302
Mar19 180604 74.42 74.75 73.40 73.49 -1.06 19,408 57,357 +2,968
Apr19 180604 74.08 74.26 73.10 73.18 -1.03 4,706 36,909 -215
May19 180604 72.85 72.85 72.85 72.85 -0.99 2,300 26,553 +73
Jun19 180604 73.33 73.66 72.41 72.50 -0.95 32,264 110,491 +766
Jul19 180604 72.21 72.21 72.21 72.21 -0.92 773 30,706 -75
Aug19 180604 71.90 71.90 71.90 71.90 -0.90 1,245 25,334 +566
Sep19 180604 71.56 71.56 71.56 71.56 -0.88 2,885 39,773 +140
Total Volume and Open Interest 1,125,365 2,507,720 -96,252
Gas Oil(ICE)
Jun18 180604 671.75 675.75 664.00 666.00 -5.25 82,236 109,305 -13,819
Jul18 180604 669.00 672.25 661.00 662.50 -5.50 122,477 206,467 -4,698
Aug18 180604 668.50 672.00 661.00 662.00 -5.75 62,878 122,331 +3,118
Sep18 180604 668.75 671.75 661.25 662.25 -5.50 32,258 83,842 +613
Oct18 180604 669.00 671.75 661.75 662.75 -5.25 20,291 74,134 +4,286
Nov18 180604 667.00 669.75 660.00 660.75 -5.25 7,300 33,586 +650
Dec18 180604 665.00 667.75 657.75 658.75 -5.00 35,293 111,837 -1,468
Jan19 180604 664.00 666.25 657.00 657.75 -5.00 3,630 30,051 -217
Feb19 180604 662.75 665.75 657.50 657.50 -4.75 1,566 26,197 +165
Mar19 180604 661.50 662.75 655.25 656.25 -4.50 1,035 20,767 +188
Total Volume and Open Interest 385,620 1,054,482 -12,890
Ethanol(CBOT)
Jun18 180604 1.432 1.437 1.429 1.430 -0.032 10 90 -7
Jul18 180604 1.476 1.483 1.450 1.456 -0.022 214 1,174 -25
Aug18 180604 1.470 1.478 1.469 1.478 -0.016 9 191 +2
Sep18 180604 1.485 1.488 1.485 1.488 -0.016 6 289 +5
Oct18 180604 1.484 1.485 1.484 1.485 -0.016 1 176 +1
Nov18 180604 1.484 1.484 1.484 1.484 -0.016 1 17 +0
Dec18 180604 1.455 1.455 1.455 1.455 -0.037 2 92 +0
Jan19 180604 1.449 1.449 1.449 1.449 -0.037 30 80 +30
Total Volume and Open Interest 273 2,109 +6
WTI Crude Oil(ICE)
Jul18 180604 65.66 66.03 64.58 64.75 -1.06 56,229 79,370 -1,691
Aug18 180604 65.60 65.98 64.55 64.68 -1.09 102,674 67,915 -1,091
Sep18 180604 65.34 65.71 64.37 64.48 -1.05 63,045 64,068 -1,004
Oct18 180604 64.98 65.39 64.17 64.26 -0.97 25,339 25,934 +1,421
Nov18 180604 64.75 65.14 64.04 64.10 -0.91 13,680 13,111 -96
Dec18 180604 64.71 64.90 63.85 63.91 -0.87 59,668 126,305 +3,466
Jan19 180604 64.30 64.65 63.67 63.72 -0.84 4,419 15,777 +752
Feb19 180604 64.23 64.32 63.42 63.42 -0.82 2,607 17,705 +463
Mar19 180604 63.90 64.00 63.14 63.14 -0.78 2,490 16,245 +1,123
Apr19 180604 62.84 62.84 62.84 62.84 -0.76 553 4,122 -163
May19 180604 62.56 62.56 62.56 62.56 -0.71 380 6,773 +117
Jun19 180604 63.00 63.00 62.28 62.28 -0.69 11,585 47,060 +575
Jul19 180604 61.97 61.97 61.97 61.97 -0.67 142 4,281 -15
Aug19 180604 61.67 61.67 61.67 61.67 -0.63 27 5,189 +0
Sep19 180604 61.37 61.38 61.36 61.38 -0.61 318 8,509 -118
Oct19 180604 61.13 61.16 61.11 61.13 -0.59 51 2,824 +0
Total Volume and Open Interest 369,830 643,744 +5,651
US Dollar Index(ICE)
Jun18 180604 94.165 94.165 93.630 93.985 -0.185 32,315 41,159 +438
Sep18 180604 93.700 93.725 93.190 93.540 -0.190 1,491 2,791 +330
Dec18 180604 93.280 93.280 92.705 93.065 -0.205 98 1,197 -15
Total Volume and Open Interest 33,921 45,375 +769
Australian Dollar(CME)
Jun18 180604 75.71 76.67 75.61 76.54 +0.84 110,693 145,336 -2,053
Sep18 180604 75.77 76.73 75.67 76.59 +0.84 1,155 3,116 -122
Dec18 180604 76.60 76.75 76.57 76.66 +0.84 0 423 +0
Total Volume and Open Interest 112,673 149,709 -2,293
British Pound(CME)
Jun18 180604 133.62 134.06 133.02 133.22 -0.32 146,676 209,724 +4,876
Sep18 180604 134.21 134.62 133.62 133.79 -0.33 3,472 14,053 +139
Dec18 180604 135.11 135.19 134.38 134.39 -0.33 4 699 -1
Total Volume and Open Interest 151,329 226,465 +5,049
Canadian Dollar(CME)
Jun18 180604 77.21 77.54 77.16 77.37 +0.25 126,910 126,358 -1,997
Sep18 180604 77.35 77.69 77.33 77.52 +0.25 8,739 24,998 +5,405
Dec18 180604 77.72 77.83 77.59 77.67 +0.25 186 3,768 +68
Mar19 180604 77.81 77.81 77.81 77.81 +0.25 1 131 -1
Total Volume and Open Interest 139,083 155,469 +3,205
Japanese Yen(CME)
Jun18 180604 91.41 91.51 91.11 91.20 -0.20 172,307 149,057 -3,241
Sep18 180604 91.96 92.08 91.70 91.78 -0.20 4,627 8,357 +956
Dec18 180604 92.43 92.43 92.43 92.43 -0.20 15 667 +2
Total Volume and Open Interest 178,216 158,744 -2,288
Swiss Franc(CME)
Jun18 180604 101.29 101.83 101.17 101.27 +0.02 32,714 96,243 -1,191
Sep18 180604 102.09 102.64 102.01 102.08 +0.01 436 4,667 +179
Dec18 180604 102.96 103.46 102.94 102.96 +0.01 6 49 +0
Total Volume and Open Interest 33,156 100,973 -1,012
EuroFX(CME)
Jun18 180604 116.73 117.56 116.72 117.09 +0.34 411,583 499,981 +2,907
Sep18 180604 117.58 118.38 117.56 117.92 +0.34 11,103 47,459 +4,146
Dec18 180604 118.69 119.15 118.61 118.81 +0.34 245 3,957 +81
Total Volume and Open Interest 426,939 556,816 +7,270
Mexican Peso(CME)
Jun18 180604 500.25 502.25 496.25 498.25 -2.38 73,926 182,064 +3,495
Jul18 180604 496.00 496.00 496.00 496.00 -2.25      
Total Volume and Open Interest 74,268 187,207 +3,459
Brazilian Real(CME)
Jul18 180604 264.85 267.70 264.80 267.00 +2.15 541 38,146 +188
Aug18 180604 266.35 266.60 266.35 266.35 +2.25 0 2 +0
Sep18 180604 262.80 266.75 262.25 265.60 +2.20 89 4,456 +59
Oct18 180604 265.00 265.00 265.00 265.00 +2.20 0 3 +0
Total Volume and Open Interest 630 42,657 +247
30-Year T-Bonds(CBOT)
Jun18 180604 144~220 144~260 143~290 144~040 -0~220 65,411 37,943 -38,647
Sep18 180604 143~270 143~310 143~010 143~080 -0~220 527,437 814,887 +24,472
Dec18 180604 142~170 142~170 142~170 142~170 -0~220 1 6 +0
Total Volume and Open Interest 592,849 852,836 -14,175
10-Year T-Notes(CBOT)
Jun18 180604 120~040 120~050 119~240 119~265 -0~110 347,770 153,321 -102,219
Sep18 180604 119~250 119~270 119~135 119~160 -0~110 2,638,899 3,516,939 -11,676
Dec18 180604 119~120 119~120 119~120 119~120 -0~110 0 4 +0
Total Volume and Open Interest 2,986,669 3,670,264 -113,895
5-Year T-Notes(CBOT)
Jun18 180604 113~242 113~246 113~170 113~184 -0~064 210,457 98,167 -56,529
Sep18 180604 113~152 113~162 113~080 113~100 -0~066 1,612,932 3,633,191 +40,577
Dec18 180604 112~224 112~224 112~224 112~224 -0~066 0 3 +0
Total Volume and Open Interest 1,823,389 3,731,361 -15,952
2 Year T-Notes(CBOT)
Jun18 180604 106~036 106~036 106~010 106~014 -0~024 91,305 65,320 -65,227
Sep18 180604 105~310 105~312 105~276 105~282 -0~032 602,079 1,844,950 +26,565
Dec18 180604 105~182 105~182 105~182 105~182 -0~032      
Total Volume and Open Interest 693,384 1,910,270 -38,662
Eurodollars(CME)
Jun18 180604 97.668 97.675 97.655 97.668 -0.002 363,982 1,461,326 -14,093
Sep18 180604 97.530 97.540 97.515 97.520 -0.015 375,192 1,377,262 -10,965
Dec18 180604 97.385 97.395 97.345 97.355 -0.035 415,904 1,933,213 -67,355
Mar19 180604 97.285 97.295 97.235 97.245 -0.045 339,473 1,358,718 -14,070
Jun19 180604 97.190 97.200 97.135 97.145 -0.055 376,161 1,435,403 -498
Sep19 180604 97.120 97.130 97.065 97.075 -0.055 350,795 911,268 +30,888
Dec19 180604 97.060 97.065 97.005 97.020 -0.055 565,516 1,854,549 -62,506
Mar20 180604 97.040 97.045 96.985 97.000 -0.055 277,813 979,979 +33,182
Jun20 180604 97.035 97.035 96.975 96.990 -0.055 216,424 964,879 +9,308
Sep20 180604 97.025 97.030 96.970 96.985 -0.050 149,676 695,951 +4,569
Dec20 180604 97.005 97.010 96.950 96.965 -0.050 279,878 742,369 +30,021
Mar21 180604 97.010 97.015 96.955 96.970 -0.050 154,426 374,192 -4,623
Jun21 180604 97.010 97.010 96.950 96.965 -0.050 92,071 284,594 -772
Sep21 180604 97.000 97.005 96.945 96.960 -0.050 82,239 189,412 -1,877
Dec21 180604 96.990 96.990 96.935 96.945 -0.050 83,940 271,559 +4,835
Mar22 180604 96.985 96.990 96.935 96.945 -0.050 62,964 126,053 -2,389
Jun22 180604 96.980 96.985 96.930 96.940 -0.050 39,438 86,453 -470
Sep22 180604 96.970 96.975 96.925 96.930 -0.050 36,070 62,223 -3,798
Total Volume and Open Interest 4,383,357 15,451,691 -63,343
Ultra T-Bond(CBOT)
Jun18 180604 158~17 158~19 157~11 157~18 -1~00 33,753 76,761 -40,736
Sep18 180604 157~22 157~28 156~18 156~27 -1~00 258,553 982,200 +10,043
Dec18 180604 156~27 156~27 156~27 156~27 -1~00      
Total Volume and Open Interest 292,306 1,058,961 -30,693
Ultra 10-Yr T-Note(CBOT)
Jun18 180604 128~095 128~110 127~260 127~295 -0~135 51,370 37,741 -11,852
Sep18 180604 127~155 127~185 127~010 127~045 -0~140 280,594 496,955 +3,784
Dec18 180604 127~045 127~045 127~045 127~045 -0~140      
Total Volume and Open Interest 331,964 534,696 -8,068
30 Day Federal Funds(CBOT)
Jun18 180604 98.180 98.180 98.173 98.173 -0.005 17,899 160,353 -3,072
Jul18 180604 98.090 98.090 98.080 98.080 -0.005 54,598 244,646 +4,815
Aug18 180604 98.080 98.080 98.075 98.075 -0.005 53,523 221,558 -2,851
Sep18 180604 98.055 98.060 98.050 98.050 -0.005 14,074 112,585 -1,928
Oct18 180604 97.910 97.910 97.895 97.895 -0.010 49,720 224,165 -4,435
Nov18 180604 97.895 97.895 97.880 97.880 -0.010 29,682 193,662 -1,874
Total Volume and Open Interest 353,789 1,870,764 -233,356
Japanese Govt Bonds(SGX)
Jun18 180604 150.81 150.95 150.76 150.81 -0.13 2,566 20,977 +686
Sep18 180604 150.60 150.62 150.56 150.61 -0.15 223 209 +180
Dec18 180604 150.61 150.61 150.61 150.61 -0.15      
Total Volume and Open Interest 2,789 21,186 +866
Euro-Buxl(EUREX)
Jun18 180604 169.04 169.50 168.00 168.26 -1.34 144,020 290,218 -8,238
Sep18 180604 175.04 175.60 173.96 174.20 -1.60 21,544 82,118 +25,550
Dec18 180604 174.10 174.10 174.10 174.10 -1.34      
Total Volume and Open Interest 165,564 372,336 +17,312
Euro-Bund(EUREX)
Jun18 180604 161.24 161.42 160.78 160.89 -0.57 1,468,191 2,287,122 -116,837
Sep18 180604 161.16 161.32 160.68 160.81 -0.58 357,396 794,990 +184,985
Dec18 180604 158.39 158.39 158.39 158.39 -0.57 2 37 -2
Total Volume and Open Interest 1,825,589 3,082,149 +68,146
Euro-Bobl(EUREX)
Jun18 180604 132.05 132.19 131.93 132.01 -0.11 1,094,456 1,906,461 -123,844
Sep18 180604 131.57 131.70 131.43 131.49 -0.14 344,101 584,922 +161,975
Dec18 180604 131.48 131.48 131.48 131.48 -0.11      
Total Volume and Open Interest 1,438,557 2,491,383 +38,131
Euro-Schatz(EUREX)
Jun18 180604 112.06 112.10 112.06 112.07 -0.01 889,588 1,949,895 -137,918
Sep18 180604 111.97 112.02 111.96 111.99 -0.01 316,522 743,143 +236,655
Dec18 180604 111.99 111.99 111.99 111.99 -0.01      
Total Volume and Open Interest 1,206,110 2,693,038 +98,737
3-Mth Euribor(EUREX)
Jun18 180604 100.320 100.320 100.320 100.320 unch 319 6,135 -15
Sep18 180604 100.300 100.300 100.300 100.300 +0.010 121 4,145 +50
Dec18 180604 100.270 100.270 100.270 100.270 -0.010 0 13,385 +0
Total Volume and Open Interest 641 36,671 -15
Long Gilt(LIFFE)
Jun18 180604 123~21 123~28 123~17 123~22 -0~05 17,380 74,143 -8,235
Sep18 180604 122~25 122~30 122~18 122~23 -0~06 307,755 734,349 +12,733
Total Volume and Open Interest 325,135 808,492 +4,498
3-Mth Short Sterling(LIFFE)
Jun18 180604 99.36 99.36 99.35 99.36 -0.00 55,063 515,127 -14,333
Sep18 180604 99.26 99.26 99.24 99.25 -0.01 52,958 462,444 +8,674
Dec18 180604 99.18 99.19 99.17 99.18 -0.01 61,226 491,588 -1,606
Mar19 180604 99.12 99.12 99.10 99.11 -0.01 99,213 333,499 -5,017
Jun19 180604 99.04 99.05 99.02 99.04 unch 88,282 355,792 -5,363
Sep19 180604 98.97 98.97 98.94 98.96 -0.01 85,927 256,427 +4,230
Total Volume and Open Interest 913,076 3,547,585 -28,689
3-Mth Euribor(LIFFE)
Jun18 180604 100.320 100.320 100.315 100.320 +0.005 116,489 508,814 -27,500
Sep18 180604 100.290 100.305 100.290 100.305 +0.015 210,805 579,987 +32,766
Dec18 180604 100.275 100.285 100.275 100.285 +0.010 169,754 430,858 -7,006
Total Volume and Open Interest 1,869,763 5,024,122 -19,231
3-Mth Aus T-Bills(SFE)
Jun18 180604 98.02 98.02 97.99 98.00 -0.02 18,717 92,164 -10,238
Sep18 180604 98.03 98.04 98.01 98.03 -0.01 47,962 238,676 -10,137
Dec18 180604 98.01 98.02 97.99 98.00 -0.02 38,558 191,172 -5,369
Mar19 180604 97.96 97.97 97.93 97.94 -0.02 42,503 161,048 -3,451
Jun19 180604 97.90 97.90 97.86 97.87 -0.03 27,397 116,921 +1,449
Sep19 180604 97.82 97.83 97.79 97.80 -0.03 21,076 98,407 +1,360
Dec19 180604 97.75 97.76 97.72 97.72 -0.04 21,412 78,402 +6,319
Mar20 180604 97.69 97.70 97.65 97.66 -0.04 7,534 50,028 +504
Jun20 180604 97.64 97.64 97.60 97.60 -0.04 672 7,008 -216
Sep20 180604 97.57 97.57 97.55 97.55 -0.05 894 4,337 +784
Total Volume and Open Interest 226,725 1,040,502 -18,995
10-Year Aus T-Bonds(SFE)
Jun18 180604 97.30 97.31 97.26 97.27 -0.03 260,338 1,143,361 -38,827
Sep18 180604 97.27 97.30 97.25 97.25 -0.03 2,151 15,953 +404
Total Volume and Open Interest 262,489 1,159,314 -38,423
3-Year Aus T-Bonds(SFE)
Jun18 180604 97.85 97.85 97.79 97.79 -0.05 279,805 1,102,823 -44,352
Sep18 180604 97.83 97.83 97.79 97.79 -0.05 1,258 5,692 +959
Total Volume and Open Interest 281,063 1,108,515 -43,393
Gold(CMX)
Jun18 180604 1293.9 1297.1 1290.0 1293.1 -1.7 4,082 7,720 -2,617
Aug18 180604 1296.7 1302.3 1293.8 1297.3 -2.0 315,137 333,403 +1,913
Oct18 180604 1303.9 1308.2 1300.0 1303.4 -2.0 1,862 10,999 -378
Dec18 180604 1309.5 1314.5 1306.7 1309.6 -2.1 6,411 78,777 -231
Feb19 180604 1318.4 1320.4 1315.7 1316.0 -2.1 629 12,079 +246
Apr19 180604 1325.8 1326.6 1322.2 1322.3 -2.2 285 3,920 +162
Jun19 180604 1329.1 1331.9 1328.0 1329.1 -2.1 735 3,996 +97
Aug19 180604 1339.9 1339.9 1335.7 1335.7 -2.0 278 542 +16
Oct19 180604 1342.5 1342.5 1342.5 1342.5 -2.0 20 62 +20
Dec19 180604 1349.4 1349.4 1349.4 1349.4 -1.5 220 4,835 -7
Feb20 180604 1356.0 1356.0 1356.0 1356.0 -1.5 0 1 +0
Apr20 180604 1362.3 1362.3 1362.3 1362.3 -1.5      
Total Volume and Open Interest 330,739 459,124 -787
Silver(CMX)
Jul18 180604 1642.0 1656.0 1638.0 1643.1 -1.0 74,056 139,430 -1,190
Sep18 180604 1651.0 1664.0 1647.0 1651.6 -1.1 5,479 36,649 +1,926
Dec18 180604 1663.5 1676.5 1660.5 1664.9 -1.0 1,601 29,855 +586
Mar19 180604 1684.5 1690.0 1677.0 1677.8 -1.2 200 2,098 +52
May19 180604 1687.9 1687.9 1687.9 1687.9 -1.2 0 150 +0
Jul19 180604 1696.9 1696.9 1696.9 1696.9 -0.8 0 594 +0
Sep19 180604 1706.1 1706.1 1706.1 1706.1 -0.8 0 10 +0
Total Volume and Open Interest 81,409 210,423 +1,065
Platinum(NYMEX)
Jul18 180604 904.6 911.0 900.0 903.5 -3.2 16,173 70,862 -98
Oct18 180604 910.6 915.5 906.0 908.4 -3.4 987 10,405 +512
Jan19 180604 912.9 914.6 912.9 914.6 -3.1 16 132 +4
Apr19 180604 920.9 920.9 920.9 920.9 -3.2 0 7 +0
Total Volume and Open Interest 17,176 81,406 +401
Palladium(NYMEX)
Jun18 180604 1008.90 1009.50 999.80 1000.50 -1.60 279 124 -196
Sep18 180604 995.50 1004.40 988.50 994.30 -2.30 3,444 20,838 +88
Dec18 180604 994.60 998.20 985.50 990.20 -1.20 40 482 +32
Total Volume and Open Interest 3,763 21,452 -76
Copper(CMX)
Jul18 180604 309.80 314.20 309.00 313.45 +3.60 114,522 128,840 -924
Sep18 180604 311.90 316.10 311.05 315.40 +3.55 9,193 59,256 +554
Dec18 180604 314.75 318.30 313.80 317.85 +3.45 3,246 34,389 +128
Mar19 180604 315.95 320.40 315.85 319.85 +3.20 1,745 15,777 +98
May19 180604 318.50 321.50 317.05 320.95 +3.10 592 5,961 -284
Total Volume and Open Interest 130,525 263,368 -259
E-mini DJIA Index(CBOT)
Jun18 180604 24619 24863 24571 24796 +167 249,110 97,870 -1,065
Sep18 180604 24639 24885 24608 24818 +167 534 3,038 +23
Dec18 180604 24710 24867 24638 24831 +167 12 405 -1
Mar19 180604 24889 24889 24889 24889 +163 0 11 +0
Total Volume and Open Interest 249,656 101,324 -1,043
S & P 500(CME)
Jun18 180604 2732.20 2749.00 2729.40 2745.50 +11.70 5,852 98,580 +368
Sep18 180604 2749.50 2751.20 2747.20 2749.70 +11.50 22 17,614 -20
Dec18 180604 2753.20 2754.30 2753.20 2753.20 +11.90 0 300 +0
Mar19 180604 2760.10 2760.50 2760.10 2760.10 +12.60      
Total Volume and Open Interest 5,874 116,494 +348
S & P 500 E-Mini(CME)
Jun18 180604 2731.00 2749.25 2729.00 2745.50 +11.75 1,665,452 2,986,857 -1,311
Sep18 180604 2736.75 2753.75 2733.25 2749.75 +11.50 33,533 194,415 +16,213
Dec18 180604 2737.00 2756.50 2737.00 2753.25 +12.00 3,979 43,489 +25
Mar19 180604 2762.00 2762.00 2744.75 2760.00 +12.50 33 7,946 +25
Total Volume and Open Interest 1,702,997 3,232,707 +14,952
NASDAQ 100 E-Mini(CME)
Jun18 180604 7079.75 7151.50 7071.75 7148.25 +65.25 389,141 232,346 -4,416
Sep18 180604 7106.25 7176.00 7097.00 7173.25 +65.25 1,876 14,844 +620
Dec18 180604 7133.25 7198.50 7125.25 7198.50 +65.00 713 882 +686
Total Volume and Open Interest 391,730 248,079 -3,110
S&P Midcap 400(CME) e-Mini
Jun18 180604 1956.40 1969.90 1956.00 1968.80 +10.60 19,796 83,831 -850
Sep18 180604 1967.20 1974.20 1961.70 1973.50 +10.60 22 83 +20
Dec18 180604 1977.80 1977.80 1977.80 1977.80 +10.60      
Total Volume and Open Interest 19,818 83,914 -830
Volatility Index(CBOE)
Jun18 180604 14.45 14.50 13.85 13.93 -0.50 91,863 167,873 -9,132
Jul18 180604 15.20 15.24 14.60 14.68 -0.50 80,188 114,626 +4,488
Aug18 180604 15.65 15.65 15.07 15.13 -0.45 20,981 38,941 +1,518
Sep18 180604 16.10 16.10 15.60 15.63 -0.39 8,853 33,006 -1,353
Total Volume and Open Interest 211,728 420,954 -3,863
S & P 600(CME)
Jun18 180604 1025.40 1025.40 1025.40 1025.40 +9.90      
Sep18 180604 1026.10 1026.10 1026.10 1026.10 +9.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180604 1651.00 1656.10 1641.60 1654.80 +4.70 5,431 11,302 -241
Total Volume and Open Interest 5,431 11,302 -241
Nikkei 225(CME)
Jun18 180604 22345 22575 22290 22560 +190 9,965 43,229 +143
Sep18 180604 22370 22560 22250 22550 +180 443 682 +195
Total Volume and Open Interest 10,408 43,911 +338
Nikkei 225(SGX)
Jun18 180604 22245 22525 22225 22520 +310 77,353 146,787 -1,256
Sep18 180604 22200 22465 22190 22465 +295 2,542 7,710 +1,011
Dec18 180604 22335 22335 22335 22335 +310 0 3,462 +0
Total Volume and Open Interest 80,079 168,370 -245
Nikkei 225 Mini(JPX)
Jun18 180604 22250 22515 22230 22510 +320 1,188,566 647,645 +228,428
Sep18 180604 22190 22460 22175 22450 +320 71,629 32,943 +8,899
Dec18 180604 22015 22295 22015 22290 +310 948 4,218 +334
Total Volume and Open Interest 1,283,633 713,003 +243,362
Nikkei 225(JPX)
Jun18 180604 22240 22520 22230 22510 +320 86,820 325,101 +17,037
Sep18 180604 22190 22460 22170 22450 +320 5,132 33,135 +730
Dec18 180604 22150 22290 22110 22290 +310 96 50,572 +759
Total Volume and Open Interest 92,253 469,856 +18,596
Nikkei 225(CME) Yen
Jun18 180604 22310 22570 22290 22555 +190 45,168 59,864 -884
Sep18 180604 22255 22515 22240 22500 +190 4,128 1,365 +126
Dec18 180604 22325 22325 22325 22325 +170      
Total Volume and Open Interest 49,296 61,229 -758
Nikkei 225(CME) e-Mini Yen
Jun18 180604 22550 22550 22360 22550 +190 0 28 +0
Sep18 180604 22500 22500 22500 22500 +190      
Dec18 180604 22320 22320 22320 22320 +170      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180604 5467.5 5487.0 5449.5 5456.5 +10.0 112,892 387,917 -2,796
Jul18 180604 5460.0 5473.5 5443.5 5448.5 +10.0 98 288 -71
Aug18 180604 5447.0 5447.0 5447.0 5447.0 +10.0      
Sep18 180604 5457.0 5459.0 5445.0 5445.0 +10.0 23 3,081 +23
Total Volume and Open Interest 113,013 419,803 -2,844
Hang Seng Index(HKFE)
Jun18 180604 30377 30950 30364 30899 +504 208,071 110,398 -2,917
Jul18 180604 30210 30750 30202 30709 +506 337 229 +229
Total Volume and Open Interest 208,743 118,668 -10,768
DAX(EUREX)
Jun18 180604 12748.0 12843.5 12707.5 12772.5 +78.0 118,591 141,074 -5,460
Sep18 180604 12735.0 12818.0 12694.5 12752.5 +77.5 474 5,123 +525
Dec18 180604 12714.0 12757.0 12714.0 12737.0 +78.5 18 652 +9
Total Volume and Open Interest 119,083 146,849 -4,926
Mini-DAX(EUREX)
Jun18 180604 12750.0 12845.0 12708.0 12772.5 +78.0 45,901 17,488 -178
Sep18 180604 12730.0 12819.0 12692.0 12752.5 +77.5 127 996 -19
Dec18 180604 12779.0 12785.0 12681.0 12737.0 +78.5 7 79 +11
Total Volume and Open Interest 46,035 18,563 -186
DJ EuroSTOXX 50(EUREX)
Jun18 180604 3462 3480 3455 3465 +22 1,551,566 3,793,060 +78,358
Sep18 180604 3444 3467 3444 3453 +22 52,275 330,209 -3,566
Dec18 180604 3445 3445 3434 3436 +22 4,504 80,716 -2,348
Total Volume and Open Interest 1,612,845 4,246,485 +72,444
Swiss Market Index(EUREX)
Jun18 180604 8645 8666 8600 8627 +6 65,689 255,558 -892
Sep18 180604 8620 8629 8570 8595 +6 177 2,013 +312
Dec18 180604 8590 8590 8578 8578 +6 0 172 +10
Total Volume and Open Interest 65,866 257,743 -570
FT-SE 100(EURONEXT)
Jun18 180604 7696.00 7761.00 7689.50 7726.50 +42.00 161,836 637,184 -3,926
Sep18 180604 7642.00 7683.50 7638.00 7656.00 +42.00 386 17,114 +138
Dec18 180604 7615.50 7615.50 7615.50 7615.50 +42.00 0 1,408 +0
Total Volume and Open Interest 162,222 655,716 -3,788
SPI 200(SFE)
Jun18 180604 6000.0 6044.0 5995.0 6026.0 +31.0 50,350 323,688 -5,258
Sep18 180604 5939.0 5980.0 5939.0 5966.0 +32.0 56 3,448 +24
Dec18 180604 5960.0 5960.0 5960.0 5960.0 +31.0 0 3,192 +0
Total Volume and Open Interest 50,415 332,406 -5,237
FTSE MIB(ISE)
Jun18 180604 22330.00 22375.00 21905.00 22002.00 -103.00 72,738 64,111 -3,357
Sep18 180604 22165.00 22235.00 21770.00 21860.00 -108.00 283 501 +109
Dec18 180604 21718.00 21718.00 21718.00 21718.00 -108.00 0 7 +0
Total Volume and Open Interest 73,021 64,619 -3,248
KOSPI 200(KFE)
Jun18 180604 312.70 314.90 312.55 314.30 +1.75 191,527 263,739 +1,334
Sep18 180604 313.00 315.10 312.90 314.85 +2.00 1,328 29,516 +2,240
Dec18 180604 313.90 315.00 313.90 314.85 +1.85 25 40,579 +24
Total Volume and Open Interest 192,886 362,360 +4,096
GSCI(CME)
Jun18 180604 472.85 473.30 470.00 470.50 -6.65 392 14,106 -317
Jul18 180604 476.00 476.00 471.25 471.25 -6.30 300 1,155 +300
Aug18 180604 470.75 470.75 470.75 470.75 -6.30      
Total Volume and Open Interest 692 15,261 -17
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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