Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180607 995.00 998.25 973.00 974.25 -20.00 127,577 348,769 -16,528
Aug18 180607 1000.25 1003.50 978.50 979.75 -19.75 33,600 68,858 +1,032
Sep18 180607 1005.25 1008.50 984.25 985.25 -19.50 15,192 28,733 +2,457
Nov18 180607 1013.75 1017.25 993.00 994.75 -18.75 82,472 287,833 +14,462
Jan19 180607 1021.25 1024.50 1000.25 1002.25 -18.50 6,496 56,229 +497
Mar19 180607 1014.00 1017.50 997.25 1000.50 -13.25 5,138 68,858 +694
May19 180607 1015.75 1019.75 1002.25 1005.25 -11.00 3,770 25,277 +1,037
Jul19 180607 1021.75 1025.50 1008.50 1011.50 -10.75 1,766 17,480 +503
Aug19 180607 1018.25 1021.25 1007.00 1009.00 -10.50 14 196 -2
Sep19 180607 994.00 994.00 994.00 994.00 -9.50 0 61 +0
Nov19 180607 991.25 991.75 980.00 983.50 -6.75 950 10,023 +219
Jan20 180607 988.00 989.25 988.00 989.25 -6.00 0 87 +0
Mar20 180607 989.25 989.25 989.25 989.25 -6.00 0 26 +0
May20 180607 990.50 990.50 990.50 990.50 -6.00 0 13 +0
Total Volume and Open Interest 276,975 912,593 +4,371
Soybean Meal(CBOT)
Jul18 180607 365.00 365.80 358.00 358.40 -6.60 56,777 178,123 -10,278
Aug18 180607 366.50 367.40 359.40 359.80 -6.70 19,968 61,397 +1,646
Sep18 180607 366.90 367.90 360.20 360.70 -6.20 8,327 48,990 +1,687
Oct18 180607 366.20 367.50 360.30 360.70 -5.70 5,297 32,937 -557
Dec18 180607 366.80 367.90 360.90 361.30 -5.60 25,616 114,471 +3,280
Jan19 180607 364.70 365.90 359.50 360.20 -4.90 3,373 27,218 +865
Mar19 180607 356.60 357.90 352.50 353.40 -3.70 1,585 22,503 +169
May19 180607 354.00 354.60 350.20 351.60 -2.50 952 13,693 +89
Jul19 180607 354.70 355.50 351.60 352.90 -1.90 656 8,771 +73
Aug19 180607 351.90 351.90 351.20 351.60 -2.00 165 918 +106
Total Volume and Open Interest 123,004 517,330 -2,765
Soybean Oil(CBOT)
Jul18 180607 30.62 30.82 30.57 30.60 -0.05 56,296 205,451 -9,410
Aug18 180607 30.75 30.94 30.70 30.72 -0.05 11,108 48,422 +749
Sep18 180607 30.88 31.07 30.84 30.88 -0.03 9,513 34,879 -1,450
Oct18 180607 31.02 31.21 30.97 31.02 -0.02 7,128 24,660 -1,061
Dec18 180607 31.35 31.56 31.31 31.36 -0.01 27,934 132,531 +5,643
Jan19 180607 31.64 31.79 31.56 31.61 -0.03 2,133 22,004 +269
Mar19 180607 31.97 32.08 31.84 31.90 -0.04 1,232 23,951 +502
May19 180607 32.15 32.33 32.01 32.13 -0.05 849 10,123 -30
Jul19 180607 32.43 32.61 32.36 32.38 -0.08 131 4,777 +45
Aug19 180607 32.57 32.68 32.45 32.47 -0.09 2 701 +0
Total Volume and Open Interest 116,481 512,124 -4,669
Canola(WCE)
Jul18 180607 523.7 526.2 520.0 520.2 -3.5 8,444 93,200 -2,615
Nov18 180607 516.1 519.0 513.2 513.4 -3.6 10,973 111,781 -179
Jan19 180607 524.4 526.3 520.7 520.9 -3.4 1,574 18,102 +694
Mar19 180607 528.1 529.6 525.3 525.4 -2.7 477 2,406 -19
May19 180607 530.2 531.7 528.2 528.2 -2.1 294 672 +136
Total Volume and Open Interest 21,824 226,457 -1,967
Corn(CBOT)
Jul18 180607 379.00 382.00 374.25 376.25 -2.00 212,436 690,473 -28,728
Sep18 180607 388.50 391.25 383.50 385.25 -2.50 85,707 396,825 +9,786
Dec18 180607 400.50 403.50 395.25 396.75 -3.00 112,441 559,589 +6,302
Mar19 180607 409.50 412.25 404.75 406.00 -2.75 19,136 164,053 +1,307
May19 180607 415.50 418.00 411.00 412.25 -2.75 8,670 28,282 +1,039
Jul19 180607 421.00 423.00 416.25 417.75 -2.75 9,310 69,987 +1,226
Sep19 180607 406.00 409.00 403.25 405.25 -2.25 1,543 20,093 +550
Dec19 180607 412.00 414.25 409.00 411.00 -1.00 4,019 55,872 +1,579
Mar20 180607 419.75 419.75 419.75 419.75 -0.75 57 1,858 -1
May20 180607 424.75 424.75 424.75 424.75 -0.50 92 165 +19
Total Volume and Open Interest 453,463 1,988,935 -6,900
Wheat(CBOT)
Jul18 180607 522.25 537.00 519.25 526.75 +7.00 106,924 213,578 -10,351
Sep18 180607 540.00 553.75 537.00 544.25 +6.75 38,066 125,499 -3,250
Dec18 180607 560.00 573.25 557.25 565.25 +7.00 38,824 123,026 +5,429
Mar19 180607 577.75 591.25 576.00 583.50 +6.50 6,668 38,448 +1,177
May19 180607 587.75 601.00 587.50 594.25 +6.00 3,177 8,249 +813
Jul19 180607 591.25 603.50 590.50 596.25 +4.75 8,404 27,112 +1,106
Total Volume and Open Interest 202,440 547,074 -5,008
Wheat(KCBT)
Jul18 180607 541.50 555.50 540.25 544.50 +4.75 36,773 129,167 -6,144
Sep18 180607 560.25 574.75 559.50 563.00 +4.00 21,150 82,123 +7,285
Dec18 180607 583.00 597.75 582.75 586.75 +4.00 6,942 61,167 +954
Mar19 180607 599.50 612.50 599.25 602.50 +4.00 3,203 20,968 +453
May19 180607 613.75 621.00 608.25 611.50 +3.50 958 3,577 +541
Jul19 180607 617.25 625.25 611.75 616.00 +2.50 1,581 8,421 +472
Sep19 180607 626.75 633.75 621.50 625.00 +1.50 61 572 +13
Total Volume and Open Interest 70,707 307,909 +3,594
Wheat(MGE)
Jul18 180607 599.25 611.00 596.50 597.50 -0.75 4,635 24,186 -1,552
Sep18 180607 609.00 620.00 606.75 607.50 unch 2,187 15,947 +131
Dec18 180607 621.00 632.50 619.50 620.25 +0.50 966 11,397 +97
Mar19 180607 639.00 645.75 633.25 633.75 +0.75 307 2,872 -22
May19 180607 650.75 655.25 642.00 642.75 +1.00 251 467 +57
Jul19 180607 664.00 664.00 651.50 651.50 +1.25 131 432 +115
Total Volume and Open Interest 8,481 55,582 -1,171
Oats(CBOT)
Jul18 180607 243.50 244.75 235.50 239.00 -1.75 308 2,887 +1
Sep18 180607 248.00 248.00 240.25 244.75 unch 77 887 +10
Dec18 180607 245.50 247.50 241.50 246.25 +1.50 182 1,441 +64
Mar19 180607 249.00 249.00 249.00 249.00 +1.25 0 32 +0
Total Volume and Open Interest 567 5,247 +75
Rough Rice(CBOT)
Jul18 180607 11.52 11.57 10.97 11.22 -0.34 942 6,095 +290
Sep18 180607 11.07 11.10 10.73 10.85 -0.32 446 3,610 +198
Nov18 180607 11.34 11.34 10.98 11.05 -0.31 8 272 +5
Jan19 180607 11.24 11.24 11.24 11.24 -0.38 0 3 +0
Total Volume and Open Interest 1,396 9,980 +493
Live Cattle(CME)
Jun18 180607 109.000 109.200 108.100 108.385 +0.085 7,103 18,087 -3,228
Aug18 180607 105.150 105.350 103.700 104.150 -0.430 27,826 162,179 -975
Oct18 180607 107.730 107.850 106.430 107.150 -0.030 12,195 70,276 +1,369
Dec18 180607 111.785 112.250 111.035 111.430 -0.105 9,196 48,735 -151
Feb19 180607 115.535 116.000 114.950 115.385 -0.065 3,319 19,546 +529
Apr19 180607 117.135 117.350 116.400 116.950 +0.020 2,060 8,502 +482
Total Volume and Open Interest 62,883 335,678 -1,550
Feeder Cattle(CME)
Aug18 180607 147.150 147.300 145.700 146.080 -0.670 6,851 24,050 +113
Sep18 180607 148.300 148.550 147.100 147.550 -0.485 3,066 4,930 +146
Oct18 180607 148.685 149.000 147.450 148.050 -0.400 1,916 6,604 +165
Nov18 180607 148.650 149.035 147.630 148.235 -0.215 938 4,030 -77
Jan19 180607 145.685 146.185 144.880 145.350 -0.150 270 2,798 +44
Mar19 180607 144.000 144.630 143.630 144.450 +0.500 128 646 +42
Apr19 180607 143.900 143.900 143.900 143.900 +0.100 0 2 +0
Total Volume and Open Interest 13,169 43,060 +433
Lean Hogs(CME)
Jun18 180607 78.750 78.900 78.135 78.400 +0.220 8,420 14,912 -2,293
Jul18 180607 79.950 79.980 79.035 79.450 -0.500 25,157 70,095 -505
Aug18 180607 77.650 77.650 76.350 76.580 -1.055 17,126 56,132 +1,387
Oct18 180607 64.000 64.035 63.180 63.850 -0.330 10,838 55,658 +1,063
Dec18 180607 59.000 59.450 58.300 59.285 -0.015 5,309 26,361 +857
Feb19 180607 63.880 64.450 63.300 64.285 +0.035 1,743 10,208 +173
Apr19 180607 67.830 68.400 67.385 68.300 +0.120 777 4,700 +343
May19 180607 72.800 72.800 72.800 72.800 +0.100 0 90 +0
Total Volume and Open Interest 69,446 238,817 +1,023
Class III Milk(CME)
Jun18 180607 15.38 15.46 15.35 15.42 +0.11 320 3,806 +36
Jul18 180607 16.00 16.08 15.82 16.04 +0.15 611 3,626 +109
Aug18 180607 16.54 16.66 16.39 16.61 +0.20 400 2,696 +95
Sep18 180607 16.74 16.92 16.60 16.87 +0.19 440 2,822 +48
Oct18 180607 16.67 16.89 16.55 16.83 +0.21 272 2,566 +101
Nov18 180607 16.45 16.69 16.42 16.62 +0.21 157 2,222 +90
Dec18 180607 16.34 16.54 16.31 16.48 +0.19 147 2,087 +68
Jan19 180607 16.18 16.33 16.13 16.27 +0.17 32 479 +17
Feb19 180607 16.15 16.30 16.15 16.26 +0.16 18 402 +7
Mar19 180607 16.12 16.28 16.08 16.22 +0.16 41 253 +24
Apr19 180607 16.12 16.29 16.12 16.18 +0.12 14 222 +2
May19 180607 16.17 16.30 16.17 16.22 +0.14 5 97 -1
Jun19 180607 16.30 16.36 16.30 16.32 +0.14 2 104 +0
Total Volume and Open Interest 2,473 21,703 +600
Cocoa(ICE)
Jul18 180607 2304 2318 2253 2274 -22 29,706 76,602 -6,041
Sep18 180607 2372 2379 2320 2328 -29 33,407 85,652 +3,564
Dec18 180607 2396 2412 2352 2360 -32 13,164 62,148 +1,064
Mar19 180607 2416 2423 2365 2375 -30 5,181 43,695 +644
May19 180607 2418 2426 2367 2374 -31 2,077 14,052 -100
Jul19 180607 2422 2424 2376 2383 -30 533 4,839 -184
Sep19 180607 2403 2403 2387 2392 -31 331 4,530 +50
Total Volume and Open Interest 84,642 299,350 -996
Coffee "C"(ICE)
Jul18 180607 118.25 118.65 115.65 115.70 -2.55 33,946 108,056 -3,743
Sep18 180607 120.50 120.90 118.00 118.00 -2.55 19,500 74,403 +4,690
Dec18 180607 124.15 124.35 121.45 121.50 -2.50 7,342 43,315 +1,332
Mar19 180607 127.75 127.90 125.00 125.00 -2.55 3,094 17,201 +674
May19 180607 129.80 130.25 127.35 127.35 -2.50 1,348 10,566 +341
Jul19 180607 132.15 132.20 129.50 129.50 -2.50 414 3,659 +14
Total Volume and Open Interest 66,019 265,867 +3,400
Orange Juice(ICE)
Jul18 180607 165.95 166.55 164.15 164.85 -1.05 943 10,876 -386
Sep18 180607 167.25 167.55 165.45 166.30 -0.95 687 4,266 +523
Nov18 180607 167.10 167.30 165.75 166.15 -0.85 4 1,410 +1
Jan19 180607 167.40 167.40 166.00 166.10 -0.80 0 264 +0
Mar19 180607 165.30 165.30 165.30 165.30 -0.80 0 28 +0
May19 180607 165.30 165.30 165.30 165.30 -0.80 0 8 +0
Total Volume and Open Interest 1,634 16,852 +138
Sugar #11(ICE)
Jul18 180607 12.24 12.35 11.70 11.73 -0.47 80,562 351,019 -6,870
Oct18 180607 12.51 12.60 12.00 12.02 -0.45 51,990 306,328 +6,806
Mar19 180607 13.26 13.35 12.77 12.79 -0.46 22,945 195,808 +5,238
May19 180607 13.37 13.44 12.87 12.89 -0.47 5,372 50,353 -473
Jul19 180607 13.44 13.51 12.97 12.99 -0.44 2,508 39,740 -164
Oct19 180607 13.61 13.64 13.12 13.16 -0.41 1,659 35,995 +237
Mar20 180607 14.00 14.04 13.66 13.67 -0.35 195 12,531 +66
May20 180607 13.96 14.02 13.74 13.74 -0.26 85 2,449 +12
Total Volume and Open Interest 165,335 997,686 +4,847
London Cocoa(LCE)
Jul18 180607 1644 1657 1611 1615 -31 19,187 62,972 -2,677
Sep18 180607 1699 1715 1676 1679 -25 16,374 57,412 +4,080
Dec18 180607 1732 1746 1711 1713 -22 9,071 56,929 -1,988
Mar19 180607 1742 1752 1722 1724 -18 7,079 48,900 +561
May19 180607 1743 1754 1724 1726 -16 2,644 17,825 +1,423
Jul19 180607 1745 1755 1728 1730 -14 930 10,529 +285
Sep19 180607 1750 1751 1728 1728 -13 900 6,844 +227
Total Volume and Open Interest 56,534 266,114 +1,983
London Sugar(LCE)
Aug18 180607 349.00 350.90 335.30 335.60 -11.70 7,184 45,964 +302
Oct18 180607 344.50 346.60 333.10 333.30 -10.10 3,679 22,892 +81
Dec18 180607 346.50 347.80 335.30 335.50 -9.90 929 12,461 -115
Mar19 180607 351.10 352.60 340.70 340.90 -9.40 567 7,946 +89
May19 180607 355.60 357.60 347.00 347.00 -8.30 415 3,776 -10
Total Volume and Open Interest 13,023 97,565 +384
Cotton(ICE)
Jul18 180607 91.30 94.95 90.45 93.72 +2.77 23,560 92,848 -5,055
Oct18 180607 91.65 93.79 91.11 93.79 +2.40 16 47 +2
Dec18 180607 90.55 93.80 89.98 92.79 +2.24 24,832 174,449 +2,346
Mar19 180607 90.46 93.44 89.77 92.58 +2.25 3,640 31,001 +625
May19 180607 89.52 93.29 89.46 92.39 +2.34 1,150 5,309 -39
Jul19 180607 90.17 93.50 89.12 92.17 +2.39 500 4,365 +237
Total Volume and Open Interest 54,283 320,545 -1,708
Lumber(CME)
Jul18 180607 596.8 602.7 593.1 599.5 +6.8 498 4,619 +44
Sep18 180607 580.0 585.2 576.0 581.9 +6.7 249 1,231 +58
Nov18 180607 544.2 552.0 539.0 547.8 +5.8 43 501 +14
Jan19 180607 522.7 526.7 521.3 522.2 +3.2 8 276 +5
Total Volume and Open Interest 800 6,821 +121
Crude Oil(NYM)
Jul18 180607 65.07 66.07 64.81 65.95 +1.22 714,674 434,608 -13,863
Aug18 180607 65.03 66.03 64.78 65.89 +1.19 168,065 244,508 +5,539
Sep18 180607 64.82 65.80 64.59 65.63 +1.11 103,865 222,244 +975
Oct18 180607 64.59 65.47 64.33 65.30 +1.03 59,830 183,333 +379
Nov18 180607 64.44 65.28 64.17 65.14 +1.01 41,114 116,295 +2,196
Dec18 180607 64.19 65.09 63.95 64.95 +1.00 120,985 289,051 +3,835
Jan19 180607 64.13 64.84 63.75 64.73 +0.97 26,533 125,846 +2,865
Feb19 180607 63.54 64.53 63.50 64.44 +0.97 11,756 65,337 +1,279
Mar19 180607 63.52 64.25 63.19 64.14 +0.96 18,636 73,576 -668
Apr19 180607 63.13 63.91 62.91 63.82 +0.93 6,465 40,713 +441
May19 180607 62.97 63.60 62.88 63.50 +0.91 6,630 34,355 +118
Jun19 180607 62.63 63.30 62.25 63.18 +0.88 34,522 143,943 +1,438
Jul19 180607 62.82 62.87 62.82 62.86 +0.86 2,144 33,006 +856
Aug19 180607 62.53 62.53 62.53 62.53 +0.83 2,252 28,717 +384
Sep19 180607 62.22 62.22 62.22 62.22 +0.79 10,978 53,817 +2,050
Oct19 180607 61.95 61.95 61.95 61.95 +0.75 2,514 26,648 -620
Total Volume and Open Interest 1,394,281 2,546,827 +7,636
e-miNY Crude Oil(NYM)
Jul18 180607 65.050 66.075 64.800 65.950 +1.225 15,697 2,532 -528
Aug18 180607 65.100 66.000 64.800 65.900 +1.200 435 562 +51
Sep18 180607 65.000 65.650 64.650 65.625 +1.100 95 197 +21
Oct18 180607 64.700 65.300 64.575 65.300 +1.025 2 41 +2
Nov18 180607 64.500 65.150 64.500 65.150 +1.025 5 122 -1
Dec18 180607 64.100 65.025 64.100 64.950 +1.000 12 226 +2
Jan19 180607 64.250 64.725 64.125 64.725 +0.975 7 128 +0
Feb19 180607 64.450 64.450 64.450 64.450 +0.975 0 52 +0
Mar19 180607 63.225 64.150 63.225 64.150 +0.975 6 26 +0
Apr19 180607 63.800 63.825 63.775 63.825 +0.925 11 36 +7
Total Volume and Open Interest 16,279 3,995 -440
NY Harbor ULSD(NYM)
Jul18 180607 213.59 218.32 212.91 217.99 +5.33 64,604 122,000 -2,324
Aug18 180607 214.12 218.69 213.46 218.39 +5.16 30,566 65,716 +2,537
Sep18 180607 214.89 219.10 214.06 218.81 +5.05 17,749 48,200 +657
Oct18 180607 215.19 219.51 214.46 219.24 +5.05 9,732 33,444 +149
Nov18 180607 215.20 219.90 215.14 219.65 +5.00 4,989 25,889 +44
Dec18 180607 215.22 220.10 215.22 219.83 +4.90 10,951 52,600 +938
Jan19 180607 217.87 220.45 216.68 220.25 +4.83 1,756 13,957 +143
Feb19 180607 217.94 220.45 216.73 220.29 +4.78 473 6,191 +6
Mar19 180607 216.33 219.93 216.33 219.80 +4.73 639 6,467 +67
Apr19 180607 216.39 218.79 215.31 218.67 +4.58 418 4,109 +13
May19 180607 216.77 217.97 216.76 217.82 +4.43 365 1,222 +29
Jun19 180607 213.77 217.41 213.56 217.13 +4.28 1,924 16,171 +177
Jul19 180607 217.08 217.08 217.08 217.08 +4.26 24 832 +0
Aug19 180607 216.25 217.33 216.25 217.33 +4.23 38 286 +26
Total Volume and Open Interest 145,201 407,264 +2,344
RBOB Gasoline(NYM)
Jul18 180607 207.72 212.08 207.58 211.48 +4.48 78,151 157,737 -7,072
Aug18 180607 207.06 210.98 206.84 210.42 +4.09 52,605 79,837 +3,534
Sep18 180607 205.73 209.35 205.51 208.84 +3.82 28,855 68,297 +1,331
Oct18 180607 194.41 198.12 194.40 197.78 +4.10 17,172 49,877 -234
Nov18 180607 191.71 195.40 191.69 195.14 +4.17 8,691 35,109 +227
Dec18 180607 189.47 193.50 189.47 193.33 +4.30 10,301 37,688 +1,721
Jan19 180607 190.98 192.93 189.55 192.79 +4.37 2,206 19,680 -47
Feb19 180607 190.93 193.28 190.93 193.17 +4.48 708 6,176 +22
Mar19 180607 191.76 194.55 191.07 194.48 +4.57 619 7,472 +53
Apr19 180607 211.08 211.10 211.08 211.08 +4.54 391 4,738 +14
Total Volume and Open Interest 201,633 478,392 -318
e-miNY RBOB Gasoline(NYM)
Jul18 180607 211.48 211.48 211.48 211.48 +4.48 0 1 +0
Aug18 180607 210.42 210.42 210.42 210.42 +4.09      
Sep18 180607 208.84 208.84 208.84 208.84 +3.82      
Oct18 180607 197.78 197.78 197.78 197.78 +4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180607 2.900 2.987 2.896 2.930 +0.034 122,194 299,849 -2,024
Aug18 180607 2.914 2.994 2.910 2.939 +0.030 36,584 115,492 +3,790
Sep18 180607 2.898 2.974 2.898 2.924 +0.029 23,333 173,153 +851
Oct18 180607 2.906 2.979 2.904 2.935 +0.031 20,015 158,293 +1,688
Nov18 180607 2.951 3.016 2.949 2.978 +0.033 11,244 96,843 +907
Dec18 180607 3.055 3.116 3.051 3.084 +0.032 11,324 89,242 -70
Jan19 180607 3.138 3.196 3.137 3.169 +0.033 18,960 111,921 -1,450
Feb19 180607 3.101 3.158 3.101 3.136 +0.035 4,794 63,602 +529
Mar19 180607 3.000 3.051 2.999 3.034 +0.037 17,170 106,663 +340
Apr19 180607 2.638 2.661 2.635 2.654 +0.017 12,648 101,786 +603
May19 180607 2.596 2.616 2.593 2.611 +0.016 4,284 51,145 +625
Jun19 180607 2.620 2.642 2.618 2.638 +0.016 1,251 22,399 +149
Jul19 180607 2.650 2.672 2.650 2.668 +0.014 1,834 20,399 +397
Aug19 180607 2.658 2.680 2.658 2.676 +0.014 1,136 18,605 +80
Sep19 180607 2.655 2.668 2.648 2.663 +0.014 820 21,333 -118
Oct19 180607 2.677 2.690 2.676 2.683 +0.012 2,836 39,070 +332
Total Volume and Open Interest 294,259 1,571,064 +7,205
Brent Crude Oil(ICE)
Aug18 180607 75.88 77.45 75.44 77.32 +1.96 400,846 522,606 -8,733
Sep18 180607 75.41 77.12 75.01 76.98 +2.02 262,882 406,647 +8,348
Oct18 180607 75.02 76.72 74.61 76.60 +2.02 115,041 171,546 -4,007
Nov18 180607 74.69 76.39 74.27 76.28 +2.00 76,643 154,371 +2,418
Dec18 180607 74.38 76.06 73.97 75.96 +1.97 192,750 315,313 -8,174
Jan19 180607 74.07 75.72 73.69 75.61 +1.95 40,343 92,626 +5,190
Feb19 180607 73.31 75.26 73.31 75.23 +1.91 23,451 71,484 +3,042
Mar19 180607 73.35 74.87 72.97 74.84 +1.86 26,535 57,986 +175
Apr19 180607 72.94 74.49 72.94 74.45 +1.81 10,669 35,224 -70
May19 180607 72.84 74.04 72.83 74.04 +1.75 3,385 25,961 -24
Jun19 180607 72.26 73.67 71.94 73.61 +1.69 37,243 112,586 -886
Jul19 180607 73.24 73.24 73.24 73.24 +1.64 2,102 30,549 +245
Aug19 180607 72.87 72.87 72.87 72.87 +1.58 2,970 25,836 +443
Sep19 180607 72.48 72.48 72.48 72.48 +1.53 3,867 41,109 +834
Total Volume and Open Interest 1,301,482 2,543,525 +3,148
Gas Oil(ICE)
Jun18 180607 658.25 672.25 655.50 668.25 +13.50 65,977 92,651 -6,932
Jul18 180607 656.25 670.00 654.00 666.25 +13.50 109,871 203,422 -4,908
Aug18 180607 658.75 670.75 655.25 666.75 +13.00 56,801 141,019 +6,743
Sep18 180607 659.00 671.50 656.25 667.50 +13.00 19,245 90,445 +3,051
Oct18 180607 659.75 671.25 657.00 667.75 +13.00 14,151 79,420 +982
Nov18 180607 657.75 669.50 655.00 666.00 +13.00 5,482 34,151 -26
Dec18 180607 655.75 667.75 653.75 664.00 +13.00 25,614 112,301 +853
Jan19 180607 653.75 666.50 653.75 663.25 +13.00 4,374 29,552 -699
Feb19 180607 653.75 666.25 653.75 663.00 +13.00 1,428 26,570 -219
Mar19 180607 653.50 664.75 653.50 661.75 +13.00 1,515 20,887 +265
Total Volume and Open Interest 330,350 1,075,518 +2,006
Ethanol(CBOT)
Jul18 180607 1.405 1.453 1.360 1.446 +0.012 329 955 -115
Aug18 180607 1.445 1.467 1.445 1.467 +0.012 17 187 +1
Sep18 180607 1.465 1.478 1.462 1.478 +0.012 25 310 +17
Oct18 180607 1.459 1.475 1.459 1.475 +0.012 6 175 +0
Nov18 180607 1.472 1.472 1.472 1.472 +0.012 7 27 +5
Dec18 180607 1.464 1.464 1.464 1.464 +0.012 1 99 +1
Jan19 180607 1.458 1.458 1.458 1.458 +0.012 0 85 +0
Feb19 180607 1.458 1.458 1.458 1.458 +0.012      
Total Volume and Open Interest 385 1,838 -134
WTI Crude Oil(ICE)
Jul18 180607 65.17 66.06 64.82 65.95 +1.22 51,570 74,220 -2,065
Aug18 180607 65.15 66.03 64.79 65.89 +1.19 78,153 73,393 +5,478
Sep18 180607 64.95 65.80 64.61 65.63 +1.11 44,237 69,352 -1,302
Oct18 180607 64.67 65.47 64.34 65.30 +1.03 22,652 23,979 -1,091
Nov18 180607 64.21 65.30 64.21 65.14 +1.01 11,956 13,713 -212
Dec18 180607 64.28 65.07 64.00 64.95 +1.00 35,175 127,440 +40
Jan19 180607 64.12 64.79 63.87 64.73 +0.97 5,066 17,941 +576
Feb19 180607 63.78 64.44 63.78 64.44 +0.97 986 17,966 +242
Mar19 180607 63.53 64.14 63.53 64.14 +0.96 1,414 16,243 +94
Apr19 180607 63.82 63.82 63.82 63.82 +0.93 341 3,960 -10
May19 180607 63.50 63.50 63.50 63.50 +0.91 223 6,717 +0
Jun19 180607 62.76 63.22 62.74 63.18 +0.88 6,276 47,912 +237
Jul19 180607 62.86 62.86 62.86 62.86 +0.86 304 4,286 -2
Aug19 180607 62.53 62.53 62.53 62.53 +0.83 281 5,189 +0
Sep19 180607 62.22 62.22 62.22 62.22 +0.79 540 8,722 -4
Oct19 180607 61.95 61.95 61.95 61.95 +0.75 151 2,875 +0
Total Volume and Open Interest 279,354 653,638 +3,050
US Dollar Index(ICE)
Jun18 180607 93.585 93.585 93.190 93.375 -0.260 20,633 39,652 -597
Sep18 180607 93.110 93.120 92.760 92.940 -0.270 1,161 4,146 +321
Dec18 180607 92.540 92.540 92.300 92.465 -0.260 5 915 -487
Total Volume and Open Interest 21,808 44,949 -759
Australian Dollar(CME)
Jun18 180607 76.70 76.73 76.13 76.21 -0.44 116,493 138,391 -6,210
Sep18 180607 76.74 76.78 76.18 76.25 -0.45 1,147 4,344 -86
Dec18 180607 76.79 76.79 76.33 76.33 -0.44 3 422 +0
Total Volume and Open Interest 118,451 143,872 -6,437
British Pound(CME)
Jun18 180607 134.22 134.77 133.75 134.31 +0.15 127,635 213,745 +6,516
Sep18 180607 134.78 135.33 134.33 134.89 +0.16 10,001 22,013 +6,773
Dec18 180607 135.48 135.86 135.02 135.47 +0.16 42 739 +34
Total Volume and Open Interest 139,460 239,409 +13,446
Canadian Dollar(CME)
Jun18 180607 77.27 77.32 76.93 77.07 -0.19 101,696 127,074 -339
Sep18 180607 77.40 77.48 77.09 77.22 -0.19 2,514 26,992 +173
Dec18 180607 77.52 77.55 77.28 77.36 -0.20 88 3,795 +18
Mar19 180607 77.60 77.62 77.48 77.52 -0.19 21 133 +10
Total Volume and Open Interest 104,438 158,317 -170
Japanese Yen(CME)
Jun18 180607 90.83 91.40 90.78 91.19 +0.37 114,277 137,899 -1,958
Sep18 180607 91.41 91.97 91.36 91.78 +0.38 3,203 7,469 -1,153
Dec18 180607 92.19 92.53 92.01 92.41 +0.37 26 666 -1
Total Volume and Open Interest 118,774 146,448 -3,243
Swiss Franc(CME)
Jun18 180607 101.51 102.23 101.44 102.08 +0.56 19,757 95,245 -197
Sep18 180607 102.26 103.04 102.26 102.90 +0.57 566 5,557 +318
Dec18 180607 103.78 103.86 103.16 103.78 +0.57 0 51 +0
Total Volume and Open Interest 20,323 100,867 +121
EuroFX(CME)
Jun18 180607 117.85 118.48 117.82 118.15 +0.37 278,736 492,980 -5,031
Sep18 180607 118.66 119.32 118.66 118.98 +0.37 10,376 73,922 +4,428
Dec18 180607 119.72 120.14 119.64 119.86 +0.36 379 4,020 -40
Total Volume and Open Interest 292,269 576,287 -620
Mexican Peso(CME)
Jun18 180607 491.38 492.00 483.25 486.25 -4.88 91,309 189,990 +7,553
Jul18 180607 484.13 484.13 484.13 484.13 -4.75      
Total Volume and Open Interest 93,664 202,098 +7,216
Brazilian Real(CME)
Jul18 180607 260.00 260.00 251.45 255.65 -5.30 3,948 37,989 -261
Aug18 180607 254.70 256.50 251.00 254.95 -5.50 16 18 +15
Sep18 180607 254.40 256.90 250.00 254.20 -5.40 46 4,397 +9
Oct18 180607 253.45 253.45 253.45 253.45 -5.75 0 3 +0
Total Volume and Open Interest 4,010 42,457 -237
30-Year T-Bonds(CBOT)
Jun18 180607 143~080 145~000 142~290 144~040 +0~280 11,545 14,619 -2,411
Sep18 180607 142~170 144~060 142~010 143~090 +0~280 289,072 794,019 -581
Dec18 180607 142~180 142~180 142~180 142~180 +0~280 0 6 +0
Total Volume and Open Interest 300,617 808,644 -2,992
10-Year T-Notes(CBOT)
Jun18 180607 119~200 120~100 119~155 119~295 +0~095 40,028 68,796 -12,540
Sep18 180607 119~100 120~005 119~040 119~190 +0~100 1,653,378 3,454,987 -29,149
Dec18 180607 119~230 119~230 119~030 119~150 +0~100 0 5 +0
Total Volume and Open Interest 1,693,406 3,523,788 -41,689
5-Year T-Notes(CBOT)
Jun18 180607 113~150 113~282 113~126 113~196 +0~046 29,801 56,580 -2,737
Sep18 180607 113~064 113~202 113~034 113~112 +0~052 859,371 3,624,174 -28,319
Dec18 180607 112~236 112~236 112~236 112~236 +0~052 0 3 +0
Total Volume and Open Interest 889,172 3,680,757 -31,056
2 Year T-Notes(CBOT)
Jun18 180607 106~014 106~056 106~006 106~022 +0~006 23,340 20,801 -10,911
Sep18 180607 105~280 106~004 105~266 105~286 +0~010 424,829 1,792,430 -15,997
Dec18 180607 105~210 105~210 105~210 105~210 +0~010      
Total Volume and Open Interest 448,169 1,813,231 -26,908
Eurodollars(CME)
Jun18 180607 97.662 97.665 97.650 97.658 -0.005 220,745 1,444,953 -7,422
Sep18 180607 97.530 97.560 97.515 97.530 +0.005 204,567 1,354,638 -4,935
Dec18 180607 97.350 97.405 97.335 97.355 +0.010 253,297 1,948,921 -3,236
Mar19 180607 97.230 97.300 97.210 97.240 +0.015 178,073 1,333,696 -11,580
Jun19 180607 97.125 97.210 97.105 97.140 +0.015 268,186 1,372,000 -28,274
Sep19 180607 97.055 97.145 97.035 97.075 +0.020 262,876 869,894 +3,075
Dec19 180607 97.000 97.100 96.980 97.025 +0.025 416,084 1,872,472 -14,425
Mar20 180607 96.975 97.075 96.955 97.005 +0.025 179,499 963,138 -1,369
Jun20 180607 96.970 97.065 96.945 96.995 +0.025 143,960 949,852 +1,623
Sep20 180607 96.960 97.055 96.935 96.990 +0.030 103,545 706,477 +1,227
Dec20 180607 96.940 97.035 96.915 96.975 +0.035 172,037 759,311 -509
Mar21 180607 96.945 97.040 96.920 96.975 +0.035 79,439 383,635 +2,869
Jun21 180607 96.935 97.030 96.910 96.970 +0.035 52,627 290,787 +2,832
Sep21 180607 96.930 97.030 96.905 96.970 +0.040 48,571 194,671 +2,145
Dec21 180607 96.915 97.015 96.895 96.960 +0.040 55,839 286,528 +6,827
Mar22 180607 96.915 97.010 96.890 96.960 +0.040 35,198 119,886 +1,634
Jun22 180607 96.905 97.005 96.885 96.950 +0.040 26,302 84,871 -35
Sep22 180607 96.895 96.995 96.875 96.945 +0.045 23,660 62,390 -1,705
Total Volume and Open Interest 2,785,511 15,359,979 -44,974
Ultra T-Bond(CBOT)
Jun18 180607 156~00 158~24 155~26 157~21 +1~10 8,033 38,903 -6,272
Sep18 180607 155~26 158~02 155~02 156~30 +1~10 128,666 988,982 +1,125
Dec18 180607 157~00 157~00 157~00 157~00 +1~12      
Total Volume and Open Interest 136,699 1,027,885 -5,147
Ultra 10-Yr T-Note(CBOT)
Jun18 180607 127~155 128~180 127~105 127~315 +0~140 9,928 13,343 -5,303
Sep18 180607 126~260 127~255 126~175 127~070 +0~145 143,420 512,629 +1,848
Dec18 180607 127~070 127~070 127~070 127~070 +0~145      
Total Volume and Open Interest 153,348 525,972 -3,455
30 Day Federal Funds(CBOT)
Jun18 180607 98.175 98.180 98.175 98.177 unch 8,015 158,062 -2,073
Jul18 180607 98.085 98.090 98.080 98.085 unch 27,851 247,994 -2,592
Aug18 180607 98.075 98.090 98.075 98.085 +0.010 24,066 235,902 +1,156
Sep18 180607 98.050 98.065 98.045 98.055 +0.005 11,258 109,392 +2,203
Oct18 180607 97.895 97.925 97.890 97.900 +0.005 49,512 236,383 +6,789
Nov18 180607 97.880 97.915 97.875 97.885 +0.005 36,482 196,268 -2,759
Total Volume and Open Interest 242,730 1,885,196 +4,415
Japanese Govt Bonds(SGX)
Jun18 180607 150.81 150.84 150.72 150.82 +0.01 4,407 19,142 -858
Sep18 180607 150.62 150.66 150.56 150.62 unch 3,410 3,433 +2,457
Dec18 180607 150.62 150.62 150.62 150.62 unch      
Total Volume and Open Interest 7,817 22,575 +1,599
Euro-Buxl(EUREX)
Jun18 180607 166.62 166.62 165.40 165.44 -1.48 188,919 89,327 -137,557
Sep18 180607 172.70 173.52 171.22 171.76 -1.18 136,104 260,038 +30,257
Dec18 180607 170.50 170.50 170.50 170.50 -2.44      
Total Volume and Open Interest 325,023 349,365 -107,300
Euro-Bund(EUREX)
Jun18 180607 160.12 160.14 159.54 159.57 -0.67 1,885,827 449,456 -1,410,805
Sep18 180607 160.00 160.48 159.39 159.64 -0.52 1,473,517 2,179,997 +324,110
Dec18 180607 157.42 157.66 157.15 157.17 -0.55 5 93 +51
Total Volume and Open Interest 3,359,349 2,629,546 -1,086,644
Euro-Bobl(EUREX)
Jun18 180607 131.66 131.66 131.46 131.47 -0.26 1,482,297 375,601 -1,047,028
Sep18 180607 131.19 131.40 130.92 131.05 -0.16 1,264,836 1,748,091 +69,694
Dec18 180607 130.30 130.30 130.30 130.30 -0.91      
Total Volume and Open Interest 2,747,133 2,123,692 -977,334
Euro-Schatz(EUREX)
Jun18 180607 112.00 112.02 111.96 111.96 -0.06 991,681 412,916 -785,851
Sep18 180607 111.94 112.03 111.91 111.96 +0.01 863,845 1,930,736 +224,305
Dec18 180607 111.96 111.96 111.96 111.96 +0.01      
Total Volume and Open Interest 1,855,526 2,343,652 -561,546
3-Mth Euribor(EUREX)
Jun18 180607 100.315 100.325 100.315 100.320 +0.005 500 5,935 +0
Sep18 180607 100.285 100.285 100.240 100.240 -0.050 403 4,505 -40
Dec18 180607 100.270 100.270 100.270 100.270 unch 150 13,535 +0
Total Volume and Open Interest 1,143 37,017 -94
Long Gilt(LIFFE)
Jun18 180607 122~20 122~29 122~18 122~18 -0~10 5,847 62,289 -4,537
Sep18 180607 121~19 121~31 121~16 121~20 -0~09 187,275 752,158 +2,805
Total Volume and Open Interest 193,122 814,447 -1,732
3-Mth Short Sterling(LIFFE)
Jun18 180607 99.32 99.34 99.32 99.33 unch 81,365 507,484 +2,319
Sep18 180607 99.20 99.23 99.20 99.21 unch 150,779 490,635 +16,957
Dec18 180607 99.14 99.16 99.12 99.13 -0.01 101,297 493,458 -2,692
Mar19 180607 99.06 99.08 99.03 99.05 -0.02 103,786 337,302 -4,775
Jun19 180607 98.98 99.00 98.95 98.96 -0.02 112,134 339,576 -12,020
Sep19 180607 98.90 98.91 98.86 98.87 -0.03 69,908 261,773 +3,284
Total Volume and Open Interest 998,613 3,580,304 +11,929
3-Mth Euribor(LIFFE)
Jun18 180607 100.320 100.320 100.315 100.320 unch 147,174 472,300 -20,934
Sep18 180607 100.295 100.300 100.270 100.295 +0.005 144,645 560,955 +7,675
Dec18 180607 100.270 100.275 100.245 100.270 unch 102,413 423,687 +5,319
Total Volume and Open Interest 1,492,983 4,975,132 +35,800
3-Mth Aus T-Bills(SFE)
Jun18 180607 97.92 97.97 97.92 97.96 +0.04 31,907 56,828 -16,319
Sep18 180607 98.04 98.04 98.02 98.04 unch 44,754 247,228 +3,628
Dec18 180607 98.01 98.01 97.99 98.01 unch 34,644 192,700 +930
Mar19 180607 97.94 97.95 97.92 97.94 -0.01 36,296 164,939 +3,932
Jun19 180607 97.87 97.88 97.84 97.86 -0.02 18,049 119,331 +3,331
Sep19 180607 97.79 97.79 97.76 97.77 -0.02 6,987 90,101 -2,713
Dec19 180607 97.71 97.71 97.67 97.69 -0.02 6,596 84,859 +1,528
Mar20 180607 97.64 97.64 97.59 97.61 -0.04 2,983 48,427 -353
Jun20 180607 97.57 97.57 97.52 97.54 -0.04 3,556 8,721 +307
Sep20 180607 97.51 97.51 97.46 97.48 -0.04 206 3,700 +59
Total Volume and Open Interest 186,006 1,019,518 -5,670
10-Year Aus T-Bonds(SFE)
Jun18 180607 97.23 97.25 97.15 97.16 -0.08 128,071 1,128,133 +4,503
Sep18 180607 97.23 97.23 97.13 97.15 -0.08 19,212 33,312 +16,499
Total Volume and Open Interest 147,283 1,161,445 +21,002
3-Year Aus T-Bonds(SFE)
Jun18 180607 97.78 97.78 97.72 97.74 -0.04 115,684 1,081,956 -4,766
Sep18 180607 97.78 97.78 97.73 97.74 -0.04 933 7,975 +752
Total Volume and Open Interest 116,617 1,089,931 -4,014
Gold(CMX)
Jun18 180607 1298.4 1302.8 1296.2 1298.7 +1.6 357 5,554 -1,383
Aug18 180607 1300.9 1307.8 1299.0 1303.0 +1.6 271,294 324,863 -731
Oct18 180607 1306.8 1313.2 1304.9 1308.9 +1.5 1,476 11,736 +92
Dec18 180607 1313.3 1319.6 1311.1 1315.1 +1.5 2,624 79,961 +372
Feb19 180607 1320.1 1324.9 1318.7 1321.4 +1.4 315 12,301 +52
Apr19 180607 1327.5 1327.6 1327.5 1327.6 +1.3 5 4,078 +1
Jun19 180607 1332.5 1335.7 1332.5 1334.2 +1.2 280 4,009 -2
Aug19 180607 1339.0 1340.7 1339.0 1340.7 +1.1 226 628 +37
Oct19 180607 1347.5 1347.5 1347.5 1347.5 +1.0 15 82 +15
Dec19 180607 1354.4 1355.2 1354.2 1354.4 +0.9 277 4,493 -211
Feb20 180607 1361.0 1361.0 1361.0 1361.0 +0.9 0 1 +0
Apr20 180607 1367.4 1367.4 1367.4 1367.4 +0.9      
Total Volume and Open Interest 277,641 450,641 -1,703
Silver(CMX)
Jul18 180607 1671.0 1693.5 1667.0 1681.5 +12.1 77,131 133,290 -2,047
Sep18 180607 1679.0 1701.0 1675.5 1689.3 +11.9 7,944 43,807 +3,847
Dec18 180607 1691.5 1713.0 1688.5 1701.9 +11.9 1,588 29,867 -621
Mar19 180607 1708.0 1724.5 1704.0 1714.7 +11.9 819 2,528 +301
May19 180607 1726.5 1726.5 1723.8 1723.8 +11.8 165 234 +83
Jul19 180607 1732.9 1732.9 1732.9 1732.9 +11.9 85 544 -50
Sep19 180607 1731.5 1742.1 1731.5 1742.1 +11.9 50 51 +41
Total Volume and Open Interest 87,801 211,605 +1,531
Platinum(NYMEX)
Jul18 180607 906.8 910.5 898.5 900.3 -7.3 22,341 69,856 +197
Oct18 180607 912.0 914.2 903.0 904.9 -7.1 2,935 14,429 +2,059
Jan19 180607 909.8 910.7 909.8 910.2 -7.9 39 187 +32
Apr19 180607 916.1 916.1 916.1 916.1 -7.9 0 7 +0
Total Volume and Open Interest 25,320 84,484 +2,293
Palladium(NYMEX)
Jun18 180607 1026.00 1026.00 1021.50 1021.50 -5.60 22 87 -13
Sep18 180607 1013.00 1026.00 1005.00 1009.60 -5.60 4,525 21,274 -570
Dec18 180607 1006.50 1016.00 1003.50 1005.20 -5.60 50 576 +29
Total Volume and Open Interest 4,597 21,945 -554
Copper(CMX)
Jul18 180607 326.75 331.55 325.75 327.50 +1.30 176,797 119,552 -4,350
Sep18 180607 328.75 333.45 327.80 329.40 +1.15 34,204 65,970 +4,324
Dec18 180607 330.85 335.50 330.00 331.55 +1.05 13,147 37,435 +2,066
Mar19 180607 332.45 337.35 332.05 333.40 +1.05 4,163 17,126 +469
May19 180607 335.00 338.15 333.40 334.30 +1.00 516 6,078 -230
Total Volume and Open Interest 230,713 264,350 +2,036
E-mini DJIA Index(CBOT)
Jun18 180607 25148 25327 25119 25268 +128 140,335 93,574 -2,545
Sep18 180607 25175 25341 25137 25284 +128 1,066 3,701 +122
Dec18 180607 25149 25352 25149 25299 +128 26 423 +11
Mar19 180607 25364 25364 25364 25364 +128 0 11 +0
Total Volume and Open Interest 141,427 97,709 -2,412
S & P 500(CME)
Jun18 180607 2772.00 2779.30 2761.00 2772.20 unch 2,065 97,690 -1,193
Sep18 180607 2780.50 2782.50 2764.50 2775.90 -0.10 171 17,784 +103
Dec18 180607 2779.50 2782.60 2772.80 2779.50 -0.10 0 300 +0
Mar19 180607 2786.30 2789.40 2779.60 2786.30 -0.10      
Total Volume and Open Interest 2,236 115,774 -1,090
S & P 500 E-Mini(CME)
Jun18 180607 2773.25 2779.75 2760.00 2772.25 unch 1,027,609 2,946,533 -27,282
Sep18 180607 2777.50 2783.50 2763.75 2776.00 unch 62,254 245,027 +19,938
Dec18 180607 2780.00 2787.75 2768.00 2779.50 unch 171 43,168 +17
Mar19 180607 2789.00 2791.75 2775.50 2786.25 -0.25 1 7,889 +0
Total Volume and Open Interest 1,090,035 3,242,617 -7,327
NASDAQ 100 E-Mini(CME)
Jun18 180607 7217.50 7234.25 7116.75 7161.00 -54.00 256,212 239,989 +714
Sep18 180607 7242.25 7258.00 7140.50 7184.75 -54.25 3,983 18,798 +756
Dec18 180607 7266.50 7277.00 7174.75 7210.50 -54.00 17 913 +6
Total Volume and Open Interest 260,212 259,707 +1,476
S&P Midcap 400(CME) e-Mini
Jun18 180607 1990.80 1997.80 1981.80 1989.90 +0.20 11,889 83,526 -1,001
Sep18 180607 1993.10 2001.50 1987.10 1994.60 +0.90 448 579 +322
Dec18 180607 1997.60 1997.60 1997.60 1997.60 -0.60      
Total Volume and Open Interest 12,337 84,105 -679
Volatility Index(CBOE)
Jun18 180607 13.05 13.95 12.90 13.18 +0.10 69,488 144,329 -2,000
Jul18 180607 14.05 14.65 13.90 14.18 +0.10 57,152 136,037 +5,886
Aug18 180607 14.65 15.10 14.51 14.75 +0.12 15,738 40,056 +788
Sep18 180607 15.18 15.53 15.04 15.28 +0.10 7,284 33,886 -580
Total Volume and Open Interest 158,361 427,276 +5,781
S & P 600(CME)
Jun18 180607 1035.60 1035.60 1035.60 1035.60 -3.30      
Sep18 180607 1036.30 1036.30 1036.30 1036.30 -3.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180607 1676.80 1681.10 1660.00 1670.10 -8.10 4,369 10,450 -703
Total Volume and Open Interest 4,369 10,450 -703
Nikkei 225(CME)
Jun18 180607 22775 22880 22650 22725 -25 15,282 25,698 -9,847
Sep18 180607 22775 22865 22625 22700 -45 11,581 23,318 +8,047
Total Volume and Open Interest 26,863 49,016 -1,800
Nikkei 225(SGX)
Jun18 180607 22650 22880 22600 22880 +210 111,311 131,756 -15,619
Sep18 180607 22600 22820 22540 22805 +175 73,974 68,214 +46,201
Dec18 180607 22635 22690 22635 22690 +205 1,100 4,562 +1,100
Total Volume and Open Interest 186,385 214,943 +31,682
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180607 22615 22810 22540 22810 +220 106,306 77,257 +37,439
Dec18 180607 22450 22640 22390 22630 +200 776 4,399 +39
Total Volume and Open Interest 645,068 543,568 -74,266
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180607 22610 22810 22540 22810 +220 89,505 163,398 +76,294
Dec18 180607 22540 22630 22540 22630 +200 10 51,347 +287
Total Volume and Open Interest 204,016 499,167 +5,251
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180607 22735 22820 22585 22665 -30 18,647 27,410 +19,266
Dec18 180607 22500 22500 22500 22500 -25      
Total Volume and Open Interest 51,406 78,322 +15,987
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180607 22670 22770 22600 22670 -20      
Dec18 180607 22500 22500 22500 22500 -20      
Total Volume and Open Interest 0 28 +0
CAC 40(EURONEXT)
Jun18 180607 5475.0 5490.5 5397.5 5437.5 -9.0 75,432 361,432 -3,602
Jul18 180607 5463.0 5482.5 5392.0 5429.5 -9.0 488 1,161 +270
Aug18 180607 5428.0 5428.0 5428.0 5428.0 -9.0      
Sep18 180607 5463.0 5474.5 5425.0 5425.5 -9.5 21 3,185 +17
Total Volume and Open Interest 75,941 394,295 -3,315
Hang Seng Index(HKFE)
Jun18 180607 31223 31544 31154 31535 +334 191,284 110,281 +2,039
Jul18 180607 31032 31351 30972 31351 +337 636 1,515 +213
Total Volume and Open Interest 192,189 119,967 +2,260
DAX(EUREX)
Jun18 180607 12903.0 12916.5 12661.5 12811.0 -22.0 112,691 148,206 -2,153
Sep18 180607 12880.0 12891.0 12641.5 12790.0 -22.0 6,096 8,224 -698
Dec18 180607 12836.5 12836.5 12677.0 12773.5 -22.5 370 1,065 -18
Total Volume and Open Interest 119,157 157,495 -2,869
Mini-DAX(EUREX)
Jun18 180607 12901.0 12916.0 12663.0 12811.0 -22.0 37,150 20,367 +750
Sep18 180607 12870.0 12880.0 12655.0 12790.0 -22.0 1,145 2,088 -59
Dec18 180607 12848.0 12848.0 12635.0 12773.5 -22.5 52 178 +52
Total Volume and Open Interest 38,347 22,633 +743
DJ EuroSTOXX 50(EUREX)
Jun18 180607 3475 3486 3425 3458 +3 892,635 3,788,077 +6,689
Sep18 180607 3463 3473 3414 3445 +3 98,162 444,980 +64,157
Dec18 180607 3441 3453 3396 3428 +3 6,292 86,076 +6
Total Volume and Open Interest 997,089 4,361,633 +70,852
Swiss Market Index(EUREX)
Jun18 180607 8578 8610 8471 8546 +26 43,366 251,727 +1,015
Sep18 180607 8539 8577 8469 8516 +27 4,024 8,703 +5,192
Dec18 180607 8522 8522 8497 8497 +26 0 238 +66
Total Volume and Open Interest 47,390 260,668 +6,273
FT-SE 100(EURONEXT)
Jun18 180607 7724.50 7770.00 7664.00 7711.50 +9.00 96,985 630,209 +220
Sep18 180607 7656.50 7698.00 7595.00 7639.00 +7.50 5,221 30,292 +2,472
Dec18 180607 7616.50 7616.50 7598.50 7598.50 +7.50 0 1,401 +0
Total Volume and Open Interest 102,206 661,912 +2,692
SPI 200(SFE)
Jun18 180607 6024.0 6075.0 6007.0 6062.0 +38.0 35,751 316,544 -74
Sep18 180607 5968.0 6016.0 5961.0 6003.0 +39.0 113 3,810 +87
Dec18 180607 5997.0 5997.0 5997.0 5997.0 +38.0 0 3,192 +0
Total Volume and Open Interest 35,873 326,540 +19
FTSE MIB(ISE)
Jun18 180607 21950.00 22065.00 21510.00 21765.00 -34.00 47,465 60,650 -2,870
Sep18 180607 21825.00 21900.00 21370.00 21618.00 -39.00 410 869 +214
Dec18 180607 21478.00 21478.00 21478.00 21478.00 -39.00 0 7 +0
Total Volume and Open Interest 47,875 61,526 -2,656
KOSPI 200(KFE)
Jun18 180607 315.30 318.70 313.50 318.00 +3.10 142,915 249,462 -8,393
Sep18 180607 315.30 319.00 314.05 318.30 +3.15 1,348 34,777 +1,402
Dec18 180607 317.50 319.40 317.50 318.65 +3.15 38 40,628 +13
Total Volume and Open Interest 144,331 353,376 -6,989
GSCI(CME)
Jun18 180607 472.40 477.25 472.40 476.60 +5.10 71 14,031 -17
Jul18 180607 477.60 477.95 476.25 477.25 +4.95 2 1,157 +0
Aug18 180607 476.75 476.75 476.75 476.75 +4.95      
Total Volume and Open Interest 73 15,188 -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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf