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 Wed June 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180606 1004.50 1008.25 993.75 994.25 -7.00 101,111 365,297 +418
Aug18 180606 1009.75 1013.50 999.00 999.50 -7.00 15,061 67,826 +2,175
Sep18 180606 1014.75 1018.25 1004.25 1004.75 -6.75 10,272 26,276 +358
Nov18 180606 1024.00 1028.00 1013.00 1013.50 -7.00 65,023 273,371 +2,538
Jan19 180606 1030.00 1034.00 1020.00 1020.75 -6.25 7,506 55,732 +745
Mar19 180606 1021.25 1025.75 1013.25 1013.75 -5.25 8,105 68,164 +765
May19 180606 1022.25 1027.00 1015.50 1016.25 -3.75 5,311 24,240 -1,037
Jul19 180606 1025.50 1032.00 1021.50 1022.25 -3.00 2,637 16,977 -636
Aug19 180606 1023.50 1023.50 1018.50 1019.50 -2.75 11 198 +5
Sep19 180606 1003.50 1003.50 1003.50 1003.50 -2.25 9 61 +6
Nov19 180606 996.00 998.00 989.00 990.25 -3.00 539 9,804 -15
Jan20 180606 995.25 995.25 995.25 995.25 -3.00 0 87 +0
Mar20 180606 995.25 995.25 995.25 995.25 -1.75 0 26 +0
May20 180606 996.50 996.50 996.50 996.50 -1.75 0 13 +0
Total Volume and Open Interest 215,585 908,222 +5,322
Soybean Meal(CBOT)
Jul18 180606 367.80 368.60 364.80 365.00 -2.30 57,398 188,401 -7,076
Aug18 180606 369.90 370.10 366.30 366.50 -2.50 15,475 59,751 +128
Sep18 180606 370.00 370.90 366.80 366.90 -2.80 9,898 47,303 +2,291
Oct18 180606 369.10 369.60 366.20 366.40 -2.30 6,604 33,494 -1,234
Dec18 180606 368.70 369.70 366.50 366.90 -1.60 23,637 111,191 +530
Jan19 180606 366.70 367.60 364.50 365.10 -1.30 4,024 26,353 +1,057
Mar19 180606 359.20 359.20 356.40 357.10 -0.70 3,424 22,334 -467
May19 180606 354.50 355.70 353.50 354.10 +0.10 1,896 13,604 +95
Jul19 180606 355.70 356.10 354.20 354.80 +0.20 775 8,698 +225
Aug19 180606 353.60 353.60 352.80 353.60 +0.60 38 812 +2
Total Volume and Open Interest 123,657 520,095 -4,460
Soybean Oil(CBOT)
Jul18 180606 30.74 30.92 30.63 30.65 -0.14 66,361 214,861 -6,374
Aug18 180606 30.91 31.03 30.76 30.77 -0.14 9,689 47,673 -376
Sep18 180606 31.02 31.17 30.90 30.91 -0.15 7,765 36,329 +1,807
Oct18 180606 31.15 31.30 31.03 31.04 -0.15 3,741 25,721 +268
Dec18 180606 31.49 31.65 31.35 31.37 -0.14 35,177 126,888 +3,744
Jan19 180606 31.78 31.91 31.62 31.64 -0.13 3,260 21,735 +491
Mar19 180606 32.12 32.20 31.90 31.94 -0.13 2,672 23,449 +659
May19 180606 32.36 32.41 32.17 32.18 -0.14 3,276 10,153 +597
Jul19 180606 32.60 32.72 32.43 32.46 -0.14 827 4,732 +70
Aug19 180606 32.58 32.81 32.55 32.56 -0.15 6 701 +5
Total Volume and Open Interest 132,828 516,793 +904
Canola(WCE)
Jul18 180606 524.1 526.4 523.5 523.7 -1.6 12,052 95,815 -1,648
Nov18 180606 516.2 519.1 515.5 517.0 -0.9 8,551 111,960 +917
Jan19 180606 525.1 525.2 523.2 524.3 -0.8 3,218 17,408 +1,306
Mar19 180606 528.5 528.5 526.8 528.1 -0.4 266 2,425 +117
May19 180606 530.3 530.3 530.3 530.3 unch 77 536 +18
Total Volume and Open Interest 24,177 228,424 +718
Corn(CBOT)
Jul18 180606 384.25 386.50 378.00 378.25 -5.50 266,554 719,201 -3,577
Sep18 180606 393.75 396.00 387.50 387.75 -5.25 87,854 387,039 +13,523
Dec18 180606 405.00 407.25 399.25 399.75 -4.25 155,815 553,287 +3,959
Mar19 180606 413.75 416.00 408.50 408.75 -4.00 22,049 162,746 +3,961
May19 180606 419.75 421.75 414.75 415.00 -3.75 7,739 27,243 -284
Jul19 180606 424.00 426.75 420.00 420.50 -3.00 11,544 68,761 +2,959
Sep19 180606 408.75 409.75 406.75 407.50 unch 1,214 19,543 +193
Dec19 180606 411.25 414.25 411.25 412.00 +0.75 9,848 54,293 -2,244
Mar20 180606 420.50 420.50 420.50 420.50 +0.75 101 1,859 +1
May20 180606 424.50 428.25 424.50 425.25 +0.75 76 146 +45
Total Volume and Open Interest 562,836 1,995,835 +18,558
Wheat(CBOT)
Jul18 180606 509.75 531.25 507.50 519.75 +9.75 104,589 223,929 -7,242
Sep18 180606 527.75 548.50 525.50 537.50 +10.00 40,574 128,749 +1,513
Dec18 180606 549.50 569.25 547.25 558.25 +8.75 27,416 117,597 -234
Mar19 180606 566.25 587.50 566.25 577.00 +8.25 5,457 37,271 +469
May19 180606 579.00 597.25 578.25 588.25 +7.75 3,593 7,436 -334
Jul19 180606 583.25 600.00 581.75 591.50 +7.00 11,157 26,006 +2,951
Total Volume and Open Interest 193,462 552,082 -2,942
Wheat(KCBT)
Jul18 180606 529.25 549.00 527.00 539.75 +10.75 33,221 135,311 -2,211
Sep18 180606 549.00 568.25 546.75 559.00 +10.75 15,425 74,838 +3,150
Dec18 180606 572.00 591.00 569.50 582.75 +11.25 7,056 60,213 +11
Mar19 180606 587.00 607.00 585.50 598.50 +10.50 1,875 20,515 +189
May19 180606 596.75 616.25 595.75 608.00 +9.25 500 3,036 +124
Jul19 180606 604.50 622.25 602.75 613.50 +8.00 3,230 7,949 +694
Sep19 180606 618.25 631.00 614.50 623.50 +7.25 170 559 -69
Total Volume and Open Interest 61,568 304,315 +1,856
Wheat(MGE)
Jul18 180606 597.00 608.00 596.25 598.25 +1.25 5,106 25,738 -1,480
Sep18 180606 606.00 616.75 605.25 607.50 +1.50 3,320 15,816 +545
Dec18 180606 620.25 628.75 617.75 619.75 +1.75 1,938 11,300 +417
Mar19 180606 641.00 641.50 630.75 633.00 +2.25 805 2,894 +134
May19 180606 641.75 641.75 638.75 641.75 +2.50 363 410 +62
Jul19 180606 648.00 650.25 648.00 650.25 +2.25 152 317 +116
Total Volume and Open Interest 11,710 56,753 -206
Oats(CBOT)
Jul18 180606 245.75 248.00 239.50 240.75 -3.25 362 2,886 -32
Sep18 180606 250.00 251.00 243.00 244.75 -3.75 77 877 +19
Dec18 180606 248.00 250.50 242.00 244.75 -3.75 106 1,377 +61
Mar19 180606 249.25 249.25 247.75 247.75 -4.50 0 32 +0
Total Volume and Open Interest 545 5,172 +48
Rough Rice(CBOT)
Jul18 180606 10.93 11.59 10.63 11.56 +0.61 895 5,805 +169
Sep18 180606 10.90 11.22 10.56 11.17 +0.35 289 3,412 +129
Nov18 180606 10.97 11.36 10.97 11.36 +0.34 61 267 +28
Jan19 180606 11.13 11.63 11.11 11.63 +0.44 0 3 +0
Total Volume and Open Interest 1,245 9,487 +326
Live Cattle(CME)
Jun18 180606 107.385 109.350 107.385 108.300 +1.100 6,931 21,315 -3,285
Aug18 180606 104.300 105.385 104.230 104.580 +0.530 23,643 163,154 -1,015
Oct18 180606 107.080 107.885 106.930 107.180 +0.280 9,671 68,907 +1,015
Dec18 180606 111.550 112.285 111.430 111.535 +0.105 8,151 48,886 +702
Feb19 180606 115.430 115.950 115.300 115.450 +0.020 3,303 19,017 +351
Apr19 180606 116.750 117.150 116.600 116.930 +0.130 1,623 8,020 +357
Total Volume and Open Interest 53,838 337,228 -1,690
Feeder Cattle(CME)
Aug18 180606 146.400 147.380 146.080 146.750 +0.620 9,025 23,937 -477
Sep18 180606 147.550 148.485 147.330 148.035 +0.685 2,929 4,784 -218
Oct18 180606 147.650 148.880 147.630 148.450 +0.820 1,938 6,439 +294
Nov18 180606 147.935 148.935 147.785 148.450 +0.715 1,126 4,107 -38
Jan19 180606 144.830 145.850 144.700 145.500 +0.815 273 2,754 -25
Mar19 180606 143.285 144.185 143.285 143.950 +0.965 89 604 +33
Apr19 180606 143.485 143.800 143.485 143.800 +1.470 0 2 +0
Total Volume and Open Interest 15,380 42,627 -431
Lean Hogs(CME)
Jun18 180606 77.180 78.500 77.050 78.180 +1.645 6,296 17,205 -2,105
Jul18 180606 77.080 80.035 77.050 79.950 +2.915 21,927 70,600 -245
Aug18 180606 75.635 78.080 75.480 77.635 +1.985 14,060 54,745 +1,338
Oct18 180606 62.430 64.400 62.150 64.180 +1.730 9,803 54,595 +768
Dec18 180606 57.830 59.400 57.800 59.300 +1.500 4,903 25,504 +165
Feb19 180606 62.750 64.350 62.400 64.250 +1.450 1,503 10,035 +303
Apr19 180606 66.950 68.300 66.600 68.180 +1.250 511 4,357 +186
May19 180606 72.635 72.980 72.600 72.700 +0.700 0 90 +0
Total Volume and Open Interest 59,076 237,794 +414
Class III Milk(CME)
Jun18 180606 15.28 15.34 15.25 15.31 +0.05 421 3,770 -48
Jul18 180606 15.72 15.96 15.71 15.89 +0.16 431 3,517 +70
Aug18 180606 16.18 16.46 16.18 16.41 +0.13 132 2,601 +31
Sep18 180606 16.43 16.72 16.43 16.68 +0.15 112 2,774 +21
Oct18 180606 16.43 16.66 16.43 16.62 +0.14 127 2,465 +49
Nov18 180606 16.32 16.50 16.29 16.41 +0.10 25 2,132 +13
Dec18 180606 16.20 16.33 16.20 16.29 +0.14 42 2,019 +22
Jan19 180606 16.13 16.14 16.10 16.10 +0.07 5 462 +1
Feb19 180606 16.05 16.12 16.00 16.10 +0.06 12 395 +12
Mar19 180606 15.99 16.10 15.99 16.06 +0.07 2 229 +2
Apr19 180606 16.06 16.06 16.06 16.06 +0.07 2 220 +0
May19 180606 16.08 16.08 16.08 16.08 unch 1 98 +0
Jun19 180606 16.18 16.18 16.18 16.18 unch 2 104 +1
Total Volume and Open Interest 1,314 21,103 +174
Cocoa(ICE)
Jul18 180606 2290 2332 2258 2296 +7 31,694 82,643 -7,249
Sep18 180606 2356 2395 2327 2357 +1 29,255 82,088 +1,705
Dec18 180606 2395 2427 2367 2392 +1 10,537 61,084 +817
Mar19 180606 2405 2439 2384 2405 +1 3,249 43,051 -366
May19 180606 2425 2432 2385 2405 +5 1,643 14,152 +136
Jul19 180606 2413 2419 2399 2413 +8 518 5,023 -151
Sep19 180606 2420 2423 2412 2423 +10 232 4,480 +85
Total Volume and Open Interest 77,325 300,346 -5,038
Coffee "C"(ICE)
Jul18 180606 119.30 119.85 118.20 118.25 -1.20 36,257 111,799 -6,739
Sep18 180606 121.55 122.15 120.50 120.55 -1.20 22,146 69,713 +2,217
Dec18 180606 125.15 125.65 123.95 124.00 -1.30 6,403 41,983 +1,099
Mar19 180606 128.60 129.15 127.50 127.55 -1.30 3,841 16,527 +145
May19 180606 130.90 131.35 129.85 129.85 -1.30 1,279 10,225 -63
Jul19 180606 132.95 133.40 132.00 132.00 -1.20 125 3,645 +10
Total Volume and Open Interest 70,487 262,467 -3,121
Orange Juice(ICE)
Jul18 180606 164.10 166.25 164.10 165.90 +0.90 685 11,262 -80
Sep18 180606 166.20 167.30 165.95 167.25 +1.15 334 3,743 +223
Nov18 180606 166.25 167.10 166.15 167.00 +0.80 31 1,409 +13
Jan19 180606 166.75 166.90 166.75 166.90 +0.80 2 264 +2
Mar19 180606 166.10 166.10 166.10 166.10 +0.80 0 28 +0
May19 180606 166.10 166.10 166.10 166.10 +0.80 0 8 +0
Total Volume and Open Interest 1,052 16,714 +158
Sugar #11(ICE)
Jul18 180606 12.02 12.27 11.96 12.20 +0.18 126,160 357,889 -12,271
Oct18 180606 12.33 12.55 12.27 12.47 +0.14 82,839 299,522 +3,985
Mar19 180606 13.17 13.31 13.08 13.25 +0.08 32,077 190,570 +4,694
May19 180606 13.28 13.42 13.22 13.36 +0.04 10,945 50,826 -608
Jul19 180606 13.35 13.49 13.32 13.43 +0.01 5,225 39,904 +192
Oct19 180606 13.49 13.62 13.49 13.57 -0.01 3,343 35,758 -486
Mar20 180606 13.97 14.07 13.97 14.02 -0.05 786 12,465 -233
May20 180606 13.98 14.05 13.95 14.00 -0.05 68 2,437 +26
Total Volume and Open Interest 261,542 992,839 -4,634
London Cocoa(LCE)
Jul18 180606 1636 1664 1615 1646 +7 15,316 65,649 -4,251
Sep18 180606 1704 1726 1679 1704 -2 12,284 53,332 -400
Dec18 180606 1745 1760 1711 1735 -10 6,458 58,917 -504
Mar19 180606 1757 1766 1721 1742 -12 4,022 48,339 +120
May19 180606 1753 1764 1725 1742 -12 740 16,402 +91
Jul19 180606 1756 1764 1730 1744 -10 464 10,244 +156
Sep19 180606 1751 1761 1727 1741 -9 832 6,617 +275
Total Volume and Open Interest 40,367 264,131 -4,405
London Sugar(LCE)
Aug18 180606 344.40 348.30 343.80 347.30 +3.60 8,837 45,662 -1,051
Oct18 180606 339.80 344.30 339.20 343.40 +4.20 3,997 22,811 +728
Dec18 180606 342.40 345.90 341.70 345.40 +3.30 1,876 12,576 +184
Mar19 180606 347.40 351.10 346.40 350.30 +3.00 1,524 7,857 +405
May19 180606 351.60 356.20 351.00 355.30 +3.30 886 3,786 +390
Total Volume and Open Interest 17,566 97,181 +770
Cotton(ICE)
Jul18 180606 89.75 91.71 89.35 90.95 +1.11 20,224 97,903 -1,908
Oct18 180606 90.20 91.75 89.95 91.39 +1.53 12 45 +2
Dec18 180606 88.98 91.25 88.40 90.55 +1.57 22,691 172,103 -255
Mar19 180606 88.81 90.87 88.27 90.33 +1.52 4,217 30,376 +1,146
May19 180606 88.61 90.42 88.10 90.05 +1.47 1,144 5,348 +278
Jul19 180606 88.42 90.06 87.91 89.78 +1.39 1,219 4,128 +647
Total Volume and Open Interest 50,066 322,253 +100
Lumber(CME)
Jul18 180606 590.0 596.8 589.5 592.7 +3.9 394 4,575 -2
Sep18 180606 575.0 578.0 571.7 575.2 +4.5 189 1,173 +56
Nov18 180606 543.1 543.1 539.2 542.0 +5.6 45 487 +15
Jan19 180606 520.3 520.3 519.0 519.0 +3.0 11 271 +2
Total Volume and Open Interest 644 6,700 +75
Crude Oil(NYM)
Jul18 180606 65.51 65.96 64.27 64.73 -0.79 696,050 448,471 -22,178
Aug18 180606 65.43 65.91 64.22 64.70 -0.76 179,152 238,969 +1,509
Sep18 180606 65.19 65.67 64.03 64.52 -0.71 116,106 221,269 -16,767
Oct18 180606 64.98 65.37 63.83 64.27 -0.68 77,112 182,954 -4,462
Nov18 180606 64.74 65.12 63.64 64.13 -0.60 41,815 114,099 +1,235
Dec18 180606 64.45 64.88 63.39 63.95 -0.52 96,873 285,216 -3,020
Jan19 180606 64.22 64.61 63.26 63.76 -0.48 18,496 122,981 +346
Feb19 180606 64.27 64.28 63.04 63.47 -0.44 9,929 64,058 -138
Mar19 180606 63.65 63.94 62.63 63.18 -0.40 13,605 74,244 -291
Apr19 180606 63.23 63.53 62.34 62.89 -0.36 7,922 40,272 +515
May19 180606 62.88 63.20 62.19 62.59 -0.33 3,947 34,237 +508
Jun19 180606 62.67 62.92 61.70 62.30 -0.30 26,466 142,505 -4,175
Jul19 180606 61.94 62.05 61.90 62.00 -0.28 5,223 32,150 +974
Aug19 180606 61.70 61.70 61.66 61.70 -0.26 2,331 28,333 +200
Sep19 180606 61.48 61.48 61.35 61.43 -0.24 7,052 51,767 +672
Oct19 180606 61.20 61.20 61.12 61.20 -0.22 2,355 27,268 +417
Total Volume and Open Interest 1,349,394 2,539,191 -48,732
e-miNY Crude Oil(NYM)
Jul18 180606 65.550 65.950 64.275 64.725 -0.800 15,634 3,060 +223
Aug18 180606 65.500 65.900 64.225 64.700 -0.750 500 511 +5
Sep18 180606 65.250 65.650 64.050 64.525 -0.700 70 176 +22
Oct18 180606 64.750 64.750 64.125 64.275 -0.675 3 39 +1
Nov18 180606 64.500 64.500 63.875 64.125 -0.600 6 123 +4
Dec18 180606 64.800 64.800 63.500 63.950 -0.525 12 224 +3
Jan19 180606 64.425 64.425 63.750 63.750 -0.500 2 128 +0
Feb19 180606 63.475 63.475 63.475 63.475 -0.425 0 52 +0
Mar19 180606 63.325 63.325 62.825 63.175 -0.400 6 26 -1
Apr19 180606 63.550 63.550 62.900 62.900 -0.350 2 29 +1
Total Volume and Open Interest 16,239 4,435 +258
NY Harbor ULSD(NYM)
Jul18 180606 213.43 216.35 210.98 212.66 -1.50 63,561 124,324 -8,356
Aug18 180606 213.82 216.64 211.47 213.23 -1.33 35,370 63,179 +259
Sep18 180606 214.26 217.05 212.00 213.76 -1.27 25,246 47,543 -1,237
Oct18 180606 214.97 217.43 212.45 214.19 -1.25 16,921 33,295 -743
Nov18 180606 215.59 217.84 213.09 214.65 -1.23 11,098 25,845 +962
Dec18 180606 215.67 218.04 213.28 214.93 -1.19 14,932 51,662 -2,822
Jan19 180606 216.36 218.41 213.73 215.42 -1.12 2,598 13,814 -613
Feb19 180606 216.43 218.36 213.86 215.51 -1.03 1,223 6,185 +263
Mar19 180606 215.92 217.76 213.43 215.07 -0.96 1,521 6,400 +38
Apr19 180606 214.19 216.67 212.40 214.09 -0.88 1,315 4,096 +204
May19 180606 213.45 214.30 211.61 213.39 -0.73 879 1,193 -15
Jun19 180606 212.76 215.34 210.94 212.85 -0.60 3,767 15,994 -70
Jul19 180606 214.50 214.50 211.67 212.82 -0.50 158 832 +18
Aug19 180606 212.00 213.10 212.00 213.10 -0.47 11 260 -4
Total Volume and Open Interest 179,720 404,920 -11,827
RBOB Gasoline(NYM)
Jul18 180606 209.36 211.85 205.54 207.00 -3.62 76,251 164,809 -4,520
Aug18 180606 208.58 210.91 204.86 206.33 -3.42 52,411 76,303 +6,397
Sep18 180606 206.95 209.29 203.54 205.02 -3.11 31,468 66,966 -1,284
Oct18 180606 195.00 197.33 192.06 193.68 -2.43 20,142 50,111 +1,064
Nov18 180606 192.17 194.29 189.49 190.97 -2.07 9,289 34,882 +843
Dec18 180606 189.96 192.11 187.28 189.03 -1.76 14,165 35,967 +516
Jan19 180606 190.59 191.27 186.65 188.42 -1.48 4,384 19,727 +89
Feb19 180606 190.90 191.44 187.11 188.69 -1.31 1,304 6,154 +11
Mar19 180606 192.12 192.56 188.39 189.91 -1.15 3,490 7,419 +361
Apr19 180606 207.49 209.21 205.08 206.54 -1.11 2,840 4,724 +550
Total Volume and Open Interest 224,437 478,710 +3,413
e-miNY RBOB Gasoline(NYM)
Jul18 180606 207.00 207.00 207.00 207.00 -3.62 0 1 +0
Aug18 180606 206.33 206.33 206.33 206.33 -3.42      
Sep18 180606 205.02 205.02 205.02 205.02 -3.11      
Oct18 180606 193.68 193.68 193.68 193.68 -2.43      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180606 2.888 2.912 2.873 2.896 +0.006 100,049 301,873 -2,746
Aug18 180606 2.906 2.929 2.890 2.909 +0.002 40,483 111,702 +3,809
Sep18 180606 2.892 2.913 2.876 2.895 +0.003 38,773 172,302 -2,720
Oct18 180606 2.899 2.919 2.885 2.904 +0.004 40,850 156,605 +4,973
Nov18 180606 2.941 2.960 2.927 2.945 +0.005 20,406 95,936 +2,356
Dec18 180606 3.045 3.065 3.034 3.052 +0.006 10,457 89,312 +269
Jan19 180606 3.137 3.151 3.118 3.136 +0.005 22,996 113,371 +2,275
Feb19 180606 3.109 3.113 3.086 3.101 +0.004 6,325 63,073 +1,408
Mar19 180606 3.003 3.012 2.984 2.997 +0.003 19,991 106,323 +1,959
Apr19 180606 2.646 2.649 2.632 2.637 +0.002 15,430 101,183 +2,277
May19 180606 2.604 2.609 2.590 2.595 +0.001 3,695 50,520 +1,066
Jun19 180606 2.636 2.636 2.617 2.622 unch 1,712 22,250 +92
Jul19 180606 2.666 2.666 2.648 2.654 unch 2,237 20,002 +430
Aug19 180606 2.673 2.673 2.657 2.662 +0.001 830 18,525 +176
Sep19 180606 2.647 2.657 2.645 2.649 +0.001 1,001 21,451 +278
Oct19 180606 2.669 2.681 2.666 2.671 +0.002 1,809 38,738 +574
Total Volume and Open Interest 329,274 1,563,859 +17,592
Brent Crude Oil(ICE)
Aug18 180606 75.19 76.25 74.46 75.36 -0.02 324,286 531,339 -9,479
Sep18 180606 74.90 75.96 74.12 74.96 -0.17 223,685 398,299 +14,698
Oct18 180606 74.63 75.65 73.78 74.58 -0.27 110,158 175,553 +475
Nov18 180606 74.37 75.36 73.53 74.28 -0.32 59,105 151,953 +2,698
Dec18 180606 74.09 75.04 73.21 73.99 -0.34 143,164 323,487 -67
Jan19 180606 73.87 74.65 72.90 73.66 -0.35 31,212 87,436 +4,594
Feb19 180606 73.59 74.26 72.58 73.32 -0.35 13,110 68,442 +874
Mar19 180606 73.18 73.93 72.24 72.98 -0.36 22,970 57,811 +1,356
Apr19 180606 72.92 73.55 71.97 72.64 -0.37 5,035 35,294 -985
May19 180606 72.29 72.29 72.29 72.29 -0.37 2,304 25,985 +175
Jun19 180606 72.06 72.82 71.27 71.92 -0.38 34,027 113,472 -192
Jul19 180606 71.60 71.60 71.60 71.60 -0.40 1,177 30,304 +288
Aug19 180606 70.79 71.29 70.79 71.29 -0.40 786 25,393 -13
Sep19 180606 70.95 70.95 70.95 70.95 -0.40 3,653 40,275 +233
Total Volume and Open Interest 1,051,838 2,540,377 +16,101
Gas Oil(ICE)
Jun18 180606 659.50 667.50 649.75 654.75 -2.75 55,635 99,583 +765
Jul18 180606 657.50 665.25 648.00 652.75 -1.75 91,797 208,330 +1,010
Aug18 180606 657.75 665.25 649.00 653.75 -0.75 49,926 134,276 +5,365
Sep18 180606 657.50 666.00 650.25 654.50 -0.50 22,653 87,394 +1,246
Oct18 180606 658.75 666.50 651.25 654.75 -0.75 14,303 78,438 +1,142
Nov18 180606 657.75 664.50 649.50 653.00 -1.00 3,467 34,177 +80
Dec18 180606 656.00 663.00 647.25 651.00 -1.25 26,808 111,448 -911
Jan19 180606 658.75 662.00 647.00 650.25 -1.50 2,301 30,251 +369
Feb19 180606 660.00 660.00 646.75 650.00 -1.50 1,191 26,789 +150
Mar19 180606 656.50 660.25 645.75 648.75 -1.50 2,110 20,622 -5
Total Volume and Open Interest 306,453 1,073,512 +14,633
Ethanol(CBOT)
Jul18 180606 1.470 1.472 1.431 1.434 -0.028 333 1,070 -57
Aug18 180606 1.473 1.482 1.455 1.455 -0.028 33 186 +2
Sep18 180606 1.477 1.477 1.466 1.466 -0.027 1 293 +0
Oct18 180606 1.463 1.463 1.463 1.463 -0.027 1 175 +0
Nov18 180606 1.460 1.460 1.460 1.460 -0.027 0 22 +0
Dec18 180606 1.452 1.452 1.452 1.452 -0.023 1 98 +1
Jan19 180606 1.446 1.446 1.446 1.446 -0.023 0 85 +0
Feb19 180606 1.446 1.446 1.446 1.446 -0.023      
Total Volume and Open Interest 391 1,972 -74
WTI Crude Oil(ICE)
Jul18 180606 65.58 65.95 64.27 64.73 -0.79 50,453 76,285 -3,096
Aug18 180606 65.45 65.91 64.22 64.70 -0.76 64,360 67,915 +2,493
Sep18 180606 65.27 65.67 64.04 64.52 -0.71 42,090 70,654 +868
Oct18 180606 65.05 65.38 63.78 64.27 -0.68 20,841 25,070 -1,110
Nov18 180606 64.82 65.08 63.61 64.13 -0.60 12,518 13,925 +17
Dec18 180606 64.59 64.87 63.40 63.95 -0.52 31,803 127,400 -1,174
Jan19 180606 64.57 64.57 63.52 63.76 -0.48 4,790 17,365 +842
Feb19 180606 64.24 64.24 63.30 63.47 -0.44 1,110 17,724 +116
Mar19 180606 62.61 63.34 62.61 63.18 -0.40 2,541 16,149 -470
Apr19 180606 62.89 62.89 62.89 62.89 -0.36 575 3,970 +5
May19 180606 62.58 62.59 62.56 62.59 -0.33 146 6,717 -14
Jun19 180606 62.25 62.30 62.25 62.30 -0.30 6,487 47,675 -59
Jul19 180606 61.94 62.00 61.91 62.00 -0.28 215 4,288 +7
Aug19 180606 61.70 61.70 61.70 61.70 -0.26 30 5,189 +0
Sep19 180606 61.43 61.43 61.43 61.43 -0.24 483 8,726 +217
Oct19 180606 61.20 61.20 61.20 61.20 -0.22 126 2,875 +51
Total Volume and Open Interest 253,360 650,588 -2,043
US Dollar Index(ICE)
Jun18 180606 93.805 93.865 93.385 93.635 -0.235 16,760 40,249 -122
Sep18 180606 93.355 93.410 92.955 93.210 -0.215 1,265 3,825 +464
Dec18 180606 92.880 92.880 92.500 92.725 -0.215 546 1,402 +201
Total Volume and Open Interest 18,575 45,708 +547
Australian Dollar(CME)
Jun18 180606 76.17 76.78 76.16 76.65 +0.50 113,616 144,601 -1,084
Sep18 180606 76.24 76.82 76.22 76.70 +0.50 2,102 4,430 +1,029
Dec18 180606 76.42 76.80 76.42 76.77 +0.49 8 422 -1
Total Volume and Open Interest 115,993 150,309 -50
British Pound(CME)
Jun18 180606 134.05 134.50 134.03 134.16 +0.17 103,359 207,229 +174
Sep18 180606 134.63 135.07 134.60 134.73 +0.17 5,981 15,240 +1,005
Dec18 180606 135.50 135.64 135.31 135.31 +0.16 8 705 +7
Total Volume and Open Interest 111,952 225,963 +1,675
Canadian Dollar(CME)
Jun18 180606 77.10 77.80 77.10 77.26 +0.15 54,418 127,413 +410
Sep18 180606 77.29 77.95 77.28 77.41 +0.15 1,107 26,819 +631
Dec18 180606 77.60 78.05 77.50 77.56 +0.15 20 3,777 +6
Mar19 180606 77.89 78.21 77.70 77.71 +0.15 0 123 +0
Total Volume and Open Interest 55,854 158,487 +1,117
Japanese Yen(CME)
Jun18 180606 91.12 91.14 90.76 90.82 -0.36 93,477 139,857 -2,421
Sep18 180606 91.70 91.71 91.34 91.40 -0.36 1,772 8,622 +76
Dec18 180606 92.04 92.04 91.98 92.04 -0.36 7 667 -1
Total Volume and Open Interest 96,497 149,691 -2,302
Swiss Franc(CME)
Jun18 180606 101.67 101.76 101.24 101.52 -0.13 19,940 95,442 -529
Sep18 180606 102.49 102.56 102.05 102.33 -0.13 930 5,239 +475
Dec18 180606 103.06 103.40 102.97 103.21 -0.13 2 51 +2
Total Volume and Open Interest 20,872 100,746 -52
EuroFX(CME)
Jun18 180606 117.26 118.05 117.23 117.78 +0.54 250,314 498,011 +1,369
Sep18 180606 118.10 118.88 118.06 118.61 +0.55 19,732 69,494 +9,372
Dec18 180606 119.30 119.75 119.22 119.50 +0.55 96 4,060 +28
Total Volume and Open Interest 274,077 576,907 +10,967
Mexican Peso(CME)
Jun18 180606 487.75 493.63 487.00 491.13 +1.13 42,061 182,437 +1,167
Jul18 180606 488.88 488.88 488.88 488.88 +1.13      
Total Volume and Open Interest 45,535 194,882 +2,406
Brazilian Real(CME)
Jul18 180606 260.75 262.50 258.20 260.95 -1.75 1,711 38,250 +63
Aug18 180606 260.20 260.90 258.40 260.45 -1.50 0 3 +0
Sep18 180606 258.85 262.15 258.00 259.60 -1.65 15 4,388 +6
Oct18 180606 259.20 259.20 259.20 259.20 -1.45 0 3 +0
Total Volume and Open Interest 1,726 42,694 +69
30-Year T-Bonds(CBOT)
Jun18 180606 144~040 144~060 143~040 143~080 -1~020 26,184 17,030 -10,899
Sep18 180606 143~070 143~110 142~080 142~130 -1~020 261,456 794,600 -13,626
Dec18 180606 141~240 141~240 141~220 141~220 -1~020 0 6 +0
Total Volume and Open Interest 287,640 811,636 -24,525
10-Year T-Notes(CBOT)
Jun18 180606 119~305 119~310 119~185 119~200 -0~130 68,235 81,336 -24,872
Sep18 180606 119~200 119~215 119~075 119~090 -0~135 1,346,499 3,484,136 +7,231
Dec18 180606 119~050 119~050 119~050 119~050 -0~135 1 5 +1
Total Volume and Open Interest 1,414,735 3,565,477 -17,640
5-Year T-Notes(CBOT)
Jun18 180606 113~212 113~214 113~140 113~150 -0~072 40,926 59,317 -9,559
Sep18 180606 113~122 113~132 113~050 113~060 -0~076 807,203 3,652,493 +11,920
Dec18 180606 112~184 112~184 112~184 112~184 -0~076 0 3 +0
Total Volume and Open Interest 848,129 3,711,813 +2,361
2 Year T-Notes(CBOT)
Jun18 180606 106~026 106~030 106~010 106~014 -0~012 26,542 31,712 -13,778
Sep18 180606 105~294 105~294 105~272 105~276 -0~016 396,770 1,808,427 -31,333
Dec18 180606 105~200 105~200 105~200 105~200 +0~004      
Total Volume and Open Interest 423,312 1,840,139 -45,111
Eurodollars(CME)
Jun18 180606 97.662 97.665 97.658 97.662 -0.003 253,072 1,452,375 -5,354
Sep18 180606 97.530 97.535 97.515 97.525 -0.005 186,604 1,359,573 +899
Dec18 180606 97.360 97.365 97.340 97.345 -0.020 227,734 1,952,157 -3,861
Mar19 180606 97.255 97.255 97.220 97.225 -0.035 192,706 1,345,276 -2,155
Jun19 180606 97.155 97.160 97.115 97.125 -0.040 213,616 1,400,274 -9,589
Sep19 180606 97.090 97.095 97.045 97.055 -0.045 175,952 866,819 -19,956
Dec19 180606 97.040 97.040 96.990 97.000 -0.045 267,270 1,886,897 +15,414
Mar20 180606 97.015 97.020 96.965 96.980 -0.045 156,874 964,507 -21,520
Jun20 180606 97.005 97.010 96.955 96.970 -0.045 109,864 948,229 -19,852
Sep20 180606 97.000 97.000 96.950 96.960 -0.050 75,262 705,250 -3,701
Dec20 180606 96.980 96.980 96.925 96.940 -0.050 128,183 759,820 +88
Mar21 180606 96.980 96.980 96.930 96.940 -0.050 69,121 380,766 +3,003
Jun21 180606 96.975 96.980 96.925 96.935 -0.050 33,436 287,955 +3,329
Sep21 180606 96.975 96.975 96.920 96.930 -0.050 37,928 192,526 +5,390
Dec21 180606 96.955 96.960 96.905 96.920 -0.050 47,005 279,701 +6,659
Mar22 180606 96.950 96.960 96.905 96.920 -0.050 27,476 118,252 -406
Jun22 180606 96.945 96.950 96.895 96.910 -0.050 26,079 84,906 -1,232
Sep22 180606 96.945 96.945 96.890 96.900 -0.050 19,858 64,095 +471
Total Volume and Open Interest 2,307,323 15,404,953 -45,564
Ultra T-Bond(CBOT)
Jun18 180606 157~17 157~22 156~04 156~11 -1~14 15,858 45,175 -10,613
Sep18 180606 156~26 157~00 155~13 155~20 -1~14 123,612 987,857 -6,448
Dec18 180606 155~20 155~20 155~20 155~20 -1~14      
Total Volume and Open Interest 139,470 1,033,032 -17,061
Ultra 10-Yr T-Note(CBOT)
Jun18 180606 127~270 127~270 127~155 127~175 -0~185 19,699 18,646 -13,788
Sep18 180606 127~080 127~090 126~225 126~245 -0~190 129,522 510,781 +10,907
Dec18 180606 126~245 126~245 126~245 126~245 -0~190      
Total Volume and Open Interest 149,221 529,427 -2,881
30 Day Federal Funds(CBOT)
Jun18 180606 98.177 98.177 98.175 98.177 +0.002 6,885 160,135 -1,061
Jul18 180606 98.080 98.085 98.080 98.085 +0.005 33,462 250,586 +1,459
Aug18 180606 98.075 98.080 98.075 98.075 unch 12,935 234,746 +3,721
Sep18 180606 98.055 98.060 98.050 98.050 -0.005 2,222 107,189 +338
Oct18 180606 97.910 97.910 97.895 97.895 -0.010 27,356 229,594 -6,895
Nov18 180606 97.895 97.895 97.875 97.880 -0.015 14,453 199,027 +810
Total Volume and Open Interest 166,810 1,880,781 -1,249
Japanese Govt Bonds(SGX)
Jun18 180606 150.88 150.90 150.80 150.81 -0.05 1,498 20,000 -231
Sep18 180606 150.70 150.70 150.62 150.62 -0.05 459 976 +264
Dec18 180606 150.62 150.62 150.62 150.62 -0.05      
Total Volume and Open Interest 1,957 20,976 +33
Euro-Buxl(EUREX)
Jun18 180606 168.14 168.64 166.38 166.92 -2.04 212,105 226,884 -102,685
Sep18 180606 174.34 174.84 172.30 172.94 -2.20 125,348 229,781 +76,252
Dec18 180606 172.94 172.94 172.94 172.94 -2.20      
Total Volume and Open Interest 337,453 456,665 -26,433
Euro-Bund(EUREX)
Jun18 180606 161.06 161.32 159.94 160.24 -1.22 1,738,616 1,860,261 -546,050
Sep18 180606 161.07 161.31 159.83 160.16 -1.29 1,202,735 1,855,887 +497,125
Dec18 180606 158.69 158.96 157.62 157.72 -1.24 0 42 +5
Total Volume and Open Interest 2,941,351 3,716,190 -48,920
Euro-Bobl(EUREX)
Jun18 180606 132.10 132.17 131.65 131.73 -0.51 1,716,891 1,422,629 -756,026
Sep18 180606 131.66 131.72 131.10 131.21 -0.57 1,303,080 1,678,397 +405,723
Dec18 180606 131.21 131.21 131.21 131.21 -0.50      
Total Volume and Open Interest 3,019,971 3,101,026 -350,303
Euro-Schatz(EUREX)
Jun18 180606 112.12 112.13 112.01 112.03 -0.10 1,589,285 1,198,767 -974,521
Sep18 180606 112.04 112.04 111.93 111.94 -0.09 1,264,823 1,706,431 +272,932
Dec18 180606 111.94 111.94 111.94 111.94 -0.09      
Total Volume and Open Interest 2,854,108 2,905,198 -701,589
3-Mth Euribor(EUREX)
Jun18 180606 100.315 100.315 100.315 100.315 -0.005 0 5,935 -200
Sep18 180606 100.280 100.290 100.280 100.290 -0.010 0 4,545 +400
Dec18 180606 100.270 100.270 100.270 100.270 -0.010 0 13,535 +150
Total Volume and Open Interest 6 37,111 +440
Long Gilt(LIFFE)
Jun18 180606 123~15 123~16 122~28 122~28 -0~30 9,493 66,826 -2,958
Sep18 180606 122~22 122~22 121~26 121~29 -0~30 167,669 749,353 +6,049
Total Volume and Open Interest 177,162 816,179 +3,091
3-Mth Short Sterling(LIFFE)
Jun18 180606 99.33 99.34 99.32 99.33 unch 22,072 505,165 -573
Sep18 180606 99.23 99.23 99.20 99.21 -0.02 43,134 473,678 +11,839
Dec18 180606 99.16 99.17 99.13 99.14 -0.03 38,650 496,150 +1,747
Mar19 180606 99.10 99.10 99.05 99.07 -0.03 39,525 342,077 -929
Jun19 180606 99.02 99.03 98.97 98.98 -0.05 67,874 351,596 -4,776
Sep19 180606 98.95 98.95 98.89 98.90 -0.06 36,877 258,489 +1,339
Total Volume and Open Interest 467,648 3,568,375 +13,633
3-Mth Euribor(LIFFE)
Jun18 180606 100.315 100.320 100.315 100.320 unch 39,319 493,234 -10,092
Sep18 180606 100.290 100.295 100.285 100.290 -0.010 100,387 553,280 +15,003
Dec18 180606 100.275 100.275 100.265 100.270 -0.010 68,371 418,368 -635
Total Volume and Open Interest 918,462 4,939,332 +15,571
3-Mth Aus T-Bills(SFE)
Jun18 180606 97.99 98.00 97.90 97.92 -0.08 30,997 73,147 -14,041
Sep18 180606 98.04 98.06 98.03 98.04 -0.01 24,008 243,600 -623
Dec18 180606 98.02 98.03 98.00 98.01 -0.01 21,936 191,770 -4,207
Mar19 180606 97.96 97.97 97.94 97.95 -0.01 24,523 161,007 -1
Jun19 180606 97.88 97.89 97.86 97.88 -0.01 19,832 116,000 +479
Sep19 180606 97.81 97.82 97.78 97.79 -0.02 18,766 92,814 -1,830
Dec19 180606 97.74 97.74 97.71 97.71 -0.03 13,173 83,331 +2,682
Mar20 180606 97.66 97.67 97.64 97.65 -0.02 4,307 48,780 -1,545
Jun20 180606 97.60 97.61 97.57 97.58 -0.02 1,918 8,414 +1,397
Sep20 180606 97.53 97.53 97.51 97.52 -0.03 68 3,641 +63
Total Volume and Open Interest 159,743 1,025,188 -17,426
10-Year Aus T-Bonds(SFE)
Jun18 180606 97.28 97.29 97.23 97.24 -0.03 172,994 1,123,630 +3,252
Sep18 180606 97.27 97.28 97.22 97.23 -0.03 1,183 16,813 +809
Total Volume and Open Interest 174,177 1,140,443 +4,061
3-Year Aus T-Bonds(SFE)
Jun18 180606 97.81 97.82 97.77 97.78 -0.03 184,081 1,086,722 -18,311
Sep18 180606 97.81 97.82 97.77 97.78 -0.03 1,666 7,223 +1,470
Total Volume and Open Interest 185,747 1,093,945 -16,841
Gold(CMX)
Jun18 180606 1296.1 1300.4 1294.0 1297.1 -0.4 144 6,937 -60
Aug18 180606 1300.6 1306.1 1297.7 1301.4 -0.8 215,328 325,594 -3,395
Oct18 180606 1307.1 1312.0 1304.0 1307.4 -0.9 1,454 11,644 +381
Dec18 180606 1313.2 1318.3 1310.0 1313.6 -0.9 3,054 79,589 +570
Feb19 180606 1317.0 1323.5 1317.0 1320.0 -0.9 364 12,249 +119
Apr19 180606 1330.0 1330.0 1326.2 1326.3 -0.9 168 4,077 +113
Jun19 180606 1333.8 1336.0 1331.2 1333.0 -0.9 431 4,011 -8
Aug19 180606 1339.2 1342.7 1339.2 1339.6 -0.9 116 591 +44
Oct19 180606 1346.5 1346.5 1346.5 1346.5 -0.9 0 67 +0
Dec19 180606 1356.6 1356.6 1352.4 1353.5 -0.6 62 4,704 -15
Feb20 180606 1360.1 1360.1 1360.1 1360.1 -0.6 0 1 +0
Apr20 180606 1366.5 1366.5 1366.5 1366.5 -0.6      
Total Volume and Open Interest 221,664 452,344 -2,237
Silver(CMX)
Jul18 180606 1650.5 1676.5 1650.5 1669.4 +15.1 55,723 135,337 -1,076
Sep18 180606 1662.0 1684.5 1660.0 1677.4 +14.7 4,220 39,960 +1,325
Dec18 180606 1674.0 1697.0 1673.5 1690.0 +14.2 808 30,488 +366
Mar19 180606 1690.0 1708.0 1687.0 1702.8 +14.1 36 2,227 +20
May19 180606 1712.0 1712.0 1712.0 1712.0 +14.1 0 151 +0
Jul19 180606 1721.0 1721.0 1721.0 1721.0 +14.1 0 594 +0
Sep19 180606 1730.2 1730.2 1730.2 1730.2 +14.1 0 10 +0
Total Volume and Open Interest 60,831 210,074 +358
Platinum(NYMEX)
Jul18 180606 901.9 909.1 900.8 907.6 +6.3 15,879 69,659 -65
Oct18 180606 907.2 913.4 906.1 912.0 +6.1 1,419 12,370 +795
Jan19 180606 918.1 918.1 918.1 918.1 +6.0 33 155 +19
Apr19 180606 924.0 924.0 924.0 924.0 +6.0 0 7 +0
Total Volume and Open Interest 17,331 82,191 +749
Palladium(NYMEX)
Jun18 180606 993.00 1027.10 992.50 1027.10 +28.40 9 100 -8
Sep18 180606 986.80 1019.30 982.30 1015.20 +29.50 3,759 21,844 +420
Dec18 180606 983.80 1012.90 983.10 1010.80 +30.30 30 547 +25
Total Volume and Open Interest 3,798 22,499 +437
Copper(CMX)
Jul18 180606 321.20 327.40 319.30 326.20 +6.35 115,979 123,902 -731
Sep18 180606 323.25 329.45 321.30 328.25 +6.45 17,838 61,646 +702
Dec18 180606 325.45 331.60 323.65 330.50 +6.40 5,218 35,369 +368
Mar19 180606 326.90 333.05 325.40 332.35 +6.30 1,993 16,657 +305
May19 180606 329.15 333.75 326.90 333.30 +6.15 560 6,308 +151
Total Volume and Open Interest 143,304 262,314 +522
E-mini DJIA Index(CBOT)
Jun18 180606 24828 25161 24812 25140 +318 138,703 96,119 -428
Sep18 180606 24837 25178 24834 25156 +317 995 3,579 +431
Dec18 180606 24869 25171 24869 25171 +315 12 412 +3
Mar19 180606 25236 25236 25236 25236 +325 0 11 +0
Total Volume and Open Interest 139,710 100,121 +6
S & P 500(CME)
Jun18 180606 2751.90 2774.10 2748.70 2772.20 +20.60 1,210 98,883 -116
Sep18 180606 2758.50 2776.00 2752.50 2776.00 +20.40 24 17,681 -25
Dec18 180606 2779.60 2779.60 2756.40 2779.60 +20.60 0 300 +0
Mar19 180606 2786.40 2786.40 2763.30 2786.40 +20.50      
Total Volume and Open Interest 1,234 116,864 -141
S & P 500 E-Mini(CME)
Jun18 180606 2751.00 2774.75 2748.00 2772.25 +20.75 857,850 2,973,815 +1,956
Sep18 180606 2755.50 2778.50 2752.00 2776.00 +20.50 37,632 225,089 +18,008
Dec18 180606 2758.50 2781.50 2755.75 2779.50 +20.50 3,042 43,151 -594
Mar19 180606 2772.00 2786.50 2765.75 2786.50 +20.50 287 7,889 -75
Total Volume and Open Interest 898,811 3,249,944 +19,295
NASDAQ 100 E-Mini(CME)
Jun18 180606 7181.75 7222.25 7142.25 7215.00 +35.75 247,834 239,275 -1,010
Sep18 180606 7206.25 7247.00 7166.25 7239.00 +35.75 3,200 18,042 +1,165
Dec18 180606 7238.25 7268.00 7195.25 7264.50 +36.75 35 907 +15
Total Volume and Open Interest 251,069 258,231 +170
S&P Midcap 400(CME) e-Mini
Jun18 180606 1975.00 1991.80 1972.40 1989.70 +15.90 12,518 84,527 +1,270
Sep18 180606 1980.40 1995.00 1977.20 1993.70 +15.50 112 257 +85
Dec18 180606 1998.20 1998.20 1998.20 1998.20 +17.00      
Total Volume and Open Interest 12,630 84,784 +1,355
Volatility Index(CBOE)
Jun18 180606 13.60 13.65 12.95 13.08 -0.55 75,033 146,329 -7,249
Jul18 180606 14.50 14.52 14.00 14.08 -0.45 60,537 130,151 +3,864
Aug18 180606 15.00 15.00 14.60 14.63 -0.35 20,243 39,268 +2,080
Sep18 180606 15.50 15.50 15.10 15.18 -0.30 5,298 34,466 +782
Total Volume and Open Interest 168,816 421,495 +1,625
S & P 600(CME)
Jun18 180606 1038.90 1038.90 1038.90 1038.90 +5.60      
Sep18 180606 1039.60 1039.60 1039.60 1039.60 +5.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180606 1664.80 1679.30 1663.80 1678.20 +12.70 3,517 11,153 +83
Total Volume and Open Interest 3,517 11,153 +83
Nikkei 225(CME)
Jun18 180606 22555 22755 22505 22750 +235 22,751 35,545 -7,509
Sep18 180606 22535 22755 22500 22745 +230 19,704 15,271 +14,254
Total Volume and Open Interest 42,455 50,816 +6,745
Nikkei 225(SGX)
Jun18 180606 22520 22670 22445 22670 +145 83,702 147,375 -1,252
Sep18 180606 22465 22630 22390 22630 +150 21,403 22,013 +11,874
Dec18 180606 22485 22485 22485 22485 +145 0 3,462 +0
Total Volume and Open Interest 105,105 183,261 +10,622
Nikkei 225 Mini(JPX)
Jun18 180606 22525 22665 22445 22640 +120 643,814 525,002 +112,314
Sep18 180606 22465 22605 22390 22590 +100 76,989 39,818 +9,977
Dec18 180606 22310 22440 22225 22430 +120 805 4,360 +36
Total Volume and Open Interest 741,132 617,834 +145,139
Nikkei 225(JPX)
Jun18 180606 22530 22660 22440 22640 +120 90,255 292,857 -15,042
Sep18 180606 22470 22603 22380 22590 +100 51,610 87,104 +47,951
Dec18 180606 22320 22430 22250 22430 +120 39 51,060 +310
Total Volume and Open Interest 142,002 493,916 +33,749
Nikkei 225(CME) Yen
Jun18 180606 22530 22765 22505 22750 +235 33,209 54,191 -5,289
Sep18 180606 22485 22705 22450 22695 +235 13,924 8,144 +6,403
Dec18 180606 22525 22525 22525 22525 +220      
Total Volume and Open Interest 47,133 62,335 +1,114
Nikkei 225(CME) e-Mini Yen
Jun18 180606 22740 22750 22740 22750 +230 0 28 +0
Sep18 180606 22690 22690 22690 22690 +230      
Dec18 180606 22520 22520 22520 22520 +210      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180606 5463.0 5474.5 5408.5 5446.5 -1.5 60,547 365,034 -18,171
Jul18 180606 5456.5 5465.0 5401.0 5438.5 -1.5 496 891 +378
Aug18 180606 5437.0 5437.0 5437.0 5437.0 -1.5      
Sep18 180606 5422.0 5448.0 5399.5 5435.0 -1.5 92 3,168 +87
Total Volume and Open Interest 61,135 397,610 -17,706
Hang Seng Index(HKFE)
Jun18 180606 31083 31277 30946 31201 +138 183,488 108,242 -2,270
Jul18 180606 30890 31085 30790 31014 +143 481 1,302 +166
Total Volume and Open Interest 184,146 117,707 -2,093
DAX(EUREX)
Jun18 180606 12815.0 12899.0 12724.0 12833.0 +43.5 83,531 150,359 +7,662
Sep18 180606 12791.0 12876.5 12712.0 12812.0 +44.0 1,188 8,922 +3,219
Dec18 180606 12803.5 12814.0 12754.5 12796.0 +44.0 257 1,083 +259
Total Volume and Open Interest 84,976 160,364 +11,140
Mini-DAX(EUREX)
Jun18 180606 12814.0 12900.0 12724.0 12833.0 +43.5 31,260 19,617 +1,039
Sep18 180606 12793.0 12876.0 12707.0 12812.0 +44.0 566 2,147 +851
Dec18 180606 12802.0 12804.0 12704.0 12796.0 +44.0 10 126 +46
Total Volume and Open Interest 31,836 21,890 +1,936
DJ EuroSTOXX 50(EUREX)
Jun18 180606 3460 3474 3428 3455 unch 1,320,776 3,781,388 +8,682
Sep18 180606 3445 3461 3417 3442 unch 51,142 380,823 +46,025
Dec18 180606 3430 3439 3405 3425 unch 40 86,070 +5,318
Total Volume and Open Interest 1,371,958 4,290,781 +60,025
Swiss Market Index(EUREX)
Jun18 180606 8560 8575 8465 8520 -32 30,427 250,712 +206
Sep18 180606 8511 8538 8443 8489 -31 610 3,511 +1,117
Dec18 180606 8462 8490 8462 8471 -32 1 172 +0
Total Volume and Open Interest 31,038 254,395 +1,323
FT-SE 100(EURONEXT)
Jun18 180606 7677.00 7732.00 7659.00 7702.50 +24.50 104,238 629,989 -3,045
Sep18 180606 7599.50 7659.00 7590.00 7631.50 +24.50 9,258 27,820 +5,290
Dec18 180606 7554.00 7591.00 7554.00 7591.00 +24.50 5 1,401 +5
Total Volume and Open Interest 113,501 659,220 +2,250
SPI 200(SFE)
Jun18 180606 5998.0 6031.0 5994.0 6024.0 +24.0 38,340 316,618 -542
Sep18 180606 5938.0 5970.0 5938.0 5964.0 +24.0 439 3,723 +263
Dec18 180606 5959.0 5959.0 5959.0 5959.0 +25.0 0 3,192 +0
Total Volume and Open Interest 39,690 326,521 +631
FTSE MIB(ISE)
Jun18 180606 21765.00 21900.00 21395.00 21799.00 +59.00 40,508 63,520 -957
Sep18 180606 21630.00 21750.00 21250.00 21657.00 +59.00 342 655 +177
Dec18 180606 21517.00 21517.00 21517.00 21517.00 +56.00 0 7 +0
Total Volume and Open Interest 40,850 64,182 -780
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 180606 471.10 473.70 469.40 471.50 -0.25 79 14,048 +16
Jul18 180606 470.95 474.40 470.25 472.30 -0.20 1 1,157 +1
Aug18 180606 471.80 471.80 471.80 471.80 -0.20      
Total Volume and Open Interest 80 15,205 +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.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!