Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180608 974.25 976.25 962.50 969.25 -5.00 90,708 344,096 -4,673
Aug18 180608 979.75 981.50 968.00 974.75 -5.00 16,282 71,167 +2,309
Sep18 180608 985.25 987.00 974.00 980.50 -4.75 12,650 28,896 +163
Nov18 180608 994.75 996.75 983.75 989.75 -5.00 71,055 293,582 +5,749
Jan19 180608 1001.50 1004.50 991.50 997.00 -5.25 8,220 56,928 +699
Mar19 180608 1000.50 1003.50 991.25 995.25 -5.25 5,272 69,839 +981
May19 180608 1005.00 1008.00 996.50 999.50 -5.75 4,746 26,459 +1,182
Jul19 180608 1011.00 1013.75 1002.75 1005.50 -6.00 2,685 18,136 +656
Aug19 180608 1010.25 1010.25 999.50 1002.50 -6.50 23 202 +6
Sep19 180608 987.00 987.00 987.00 987.00 -7.00 0 61 +0
Nov19 180608 981.75 982.50 974.00 976.75 -6.75 603 10,282 +259
Jan20 180608 985.00 985.00 982.00 982.00 -7.25 4 85 -2
Mar20 180608 982.00 982.00 982.00 982.00 -7.25 0 26 +0
May20 180608 984.50 984.50 984.50 984.50 -6.00 0 13 +0
Total Volume and Open Interest 212,248 919,922 +7,329
Soybean Meal(CBOT)
Jul18 180608 358.50 361.20 355.80 357.80 -0.60 56,820 170,006 -8,117
Aug18 180608 360.30 362.10 357.20 359.30 -0.50 16,630 63,145 +1,748
Sep18 180608 361.40 362.80 358.00 360.40 -0.30 6,648 49,308 +318
Oct18 180608 360.90 362.40 358.00 360.20 -0.50 5,760 32,386 -551
Dec18 180608 361.40 362.90 358.60 360.80 -0.50 24,001 117,704 +3,233
Jan19 180608 360.40 361.90 357.80 360.10 -0.10 3,069 28,051 +833
Mar19 180608 353.40 355.10 351.30 353.80 +0.40 2,591 22,452 -51
May19 180608 352.30 353.20 349.20 351.30 -0.30 2,793 13,587 -106
Jul19 180608 353.10 353.10 349.50 352.00 -0.90 1,986 9,585 +814
Aug19 180608 350.30 350.30 350.00 350.30 -1.30 102 1,005 +87
Total Volume and Open Interest 121,264 516,018 -1,312
Soybean Oil(CBOT)
Jul18 180608 30.57 30.67 30.27 30.52 -0.08 56,468 194,690 -10,761
Aug18 180608 30.73 30.77 30.40 30.63 -0.09 10,589 49,409 +987
Sep18 180608 30.88 30.92 30.55 30.75 -0.13 6,509 35,329 +450
Oct18 180608 31.01 31.06 30.70 30.86 -0.16 5,244 23,910 -750
Dec18 180608 31.36 31.43 31.04 31.16 -0.20 28,042 136,489 +3,958
Jan19 180608 31.62 31.66 31.30 31.42 -0.19 2,041 22,211 +207
Mar19 180608 31.90 31.94 31.59 31.71 -0.19 2,457 25,157 +1,206
May19 180608 32.05 32.15 31.85 31.94 -0.19 1,167 10,139 +16
Jul19 180608 32.35 32.43 32.13 32.20 -0.18 639 4,843 +66
Aug19 180608 32.30 32.51 32.24 32.30 -0.17 15 706 +5
Total Volume and Open Interest 113,401 507,608 -4,516
Canola(WCE)
Jul18 180608 520.0 520.5 516.0 517.5 -2.7 10,038 90,936 -2,264
Nov18 180608 513.4 513.8 509.5 511.1 -2.3 6,639 114,730 +2,949
Jan19 180608 520.9 520.9 516.8 518.1 -2.8 1,758 19,174 +1,072
Mar19 180608 525.4 525.4 521.1 522.6 -2.8 206 2,516 +110
May19 180608 528.2 528.2 524.5 525.4 -2.8 7 670 -2
Total Volume and Open Interest 18,653 228,317 +1,860
Corn(CBOT)
Jul18 180608 376.25 379.00 373.50 377.75 +1.50 227,304 671,048 -19,425
Sep18 180608 385.25 387.75 382.50 386.50 +1.25 66,427 413,376 +16,551
Dec18 180608 396.75 399.25 394.00 398.00 +1.25 136,777 572,346 +12,757
Mar19 180608 406.00 408.00 403.50 407.00 +1.00 20,562 169,870 +5,817
May19 180608 412.50 414.00 409.75 413.00 +0.75 5,882 27,761 -521
Jul19 180608 417.75 419.25 415.25 418.50 +0.75 8,786 71,315 +1,328
Sep19 180608 406.00 408.00 403.50 406.75 +1.50 1,976 20,182 +89
Dec19 180608 411.75 412.50 408.75 412.00 +1.00 6,643 56,940 +1,068
Mar20 180608 420.00 420.50 420.00 420.50 +0.75 12 1,855 -3
May20 180608 425.50 425.50 425.50 425.50 +0.75 35 158 -7
Total Volume and Open Interest 474,418 2,006,600 +17,665
Wheat(CBOT)
Jul18 180608 528.25 533.50 513.25 520.00 -6.75 102,300 210,759 -2,819
Sep18 180608 546.50 550.00 530.50 536.75 -7.50 39,551 131,552 +6,053
Dec18 180608 567.75 570.75 552.75 559.00 -6.25 34,152 124,795 +1,769
Mar19 180608 584.00 588.75 571.25 577.50 -6.00 6,606 39,186 +738
May19 180608 597.00 599.00 582.50 588.25 -6.00 2,507 8,328 +79
Jul19 180608 597.50 601.00 584.75 590.75 -5.50 8,485 29,433 +2,321
Total Volume and Open Interest 195,144 555,867 +8,793
Wheat(KCBT)
Jul18 180608 547.00 552.25 533.00 538.25 -6.25 31,821 127,279 -1,888
Sep18 180608 565.00 570.00 550.75 555.25 -7.75 14,356 83,564 +1,441
Dec18 180608 587.25 593.50 573.75 578.75 -8.00 11,963 62,698 +1,531
Mar19 180608 606.00 608.50 589.50 594.25 -8.25 3,585 20,790 -178
May19 180608 614.75 617.50 599.00 603.25 -8.25 1,363 3,629 +52
Jul19 180608 619.00 622.50 603.75 607.50 -8.50 2,210 8,892 +471
Sep19 180608 626.25 629.75 614.00 615.50 -9.50 761 635 +63
Total Volume and Open Interest 66,504 309,679 +1,770
Wheat(MGE)
Jul18 180608 598.00 602.00 590.50 592.50 -5.00 5,193 23,281 -905
Sep18 180608 608.25 611.50 600.75 604.00 -3.50 3,043 16,173 +226
Dec18 180608 620.75 623.75 614.75 617.50 -2.75 1,592 11,722 +325
Mar19 180608 635.00 636.75 629.25 632.00 -1.75 434 3,077 +205
May19 180608 645.75 645.75 638.50 641.00 -1.75 341 469 +2
Jul19 180608 653.25 653.25 646.75 649.75 -1.75 232 557 +125
Total Volume and Open Interest 11,006 55,618 +36
Oats(CBOT)
Jul18 180608 239.00 246.75 233.75 240.75 +1.75 411 2,750 -137
Sep18 180608 243.25 248.50 240.25 245.50 +0.75 86 913 +26
Dec18 180608 243.75 250.00 243.00 247.75 +1.50 189 1,527 +86
Mar19 180608 250.50 250.50 250.50 250.50 +1.50 1 33 +1
Total Volume and Open Interest 687 5,223 -24
Rough Rice(CBOT)
Jul18 180608 11.19 11.24 10.99 11.18 -0.03 1,265 6,352 +257
Sep18 180608 10.77 10.81 10.52 10.76 -0.10 316 3,621 +11
Nov18 180608 10.98 10.98 10.88 10.95 -0.10 124 375 +103
Jan19 180608 11.16 11.16 11.16 11.16 -0.08 10 6 +3
Total Volume and Open Interest 1,715 10,354 +374
Live Cattle(CME)
Jun18 180608 108.700 110.450 108.680 110.035 +1.650 6,391 14,891 -3,196
Aug18 180608 104.350 106.230 104.350 105.785 +1.635 24,375 160,174 -2,005
Oct18 180608 107.180 108.580 107.180 108.200 +1.050 11,130 71,310 +1,034
Dec18 180608 111.500 112.450 111.400 112.050 +0.620 9,147 49,238 +503
Feb19 180608 115.385 115.980 115.230 115.650 +0.265 3,596 19,992 +446
Apr19 180608 117.000 117.500 116.830 117.200 +0.250 2,098 9,109 +607
Total Volume and Open Interest 57,753 333,470 -2,208
Feeder Cattle(CME)
Aug18 180608 146.435 147.800 146.150 147.285 +1.205 5,498 24,093 +43
Sep18 180608 147.800 149.000 147.600 148.435 +0.885 1,979 4,979 +49
Oct18 180608 148.330 148.935 147.880 148.350 +0.300 2,049 6,949 +345
Nov18 180608 148.350 149.000 147.950 148.500 +0.265 1,063 3,796 -234
Jan19 180608 146.130 146.250 145.150 145.785 +0.435 486 2,954 +156
Mar19 180608 144.650 145.450 144.080 145.130 +0.680 78 676 +30
Apr19 180608 144.750 145.000 144.750 145.000 +1.100 6 4 +2
Total Volume and Open Interest 11,159 43,451 +391
Lean Hogs(CME)
Jun18 180608 79.000 80.135 79.000 79.885 +1.485 7,372 13,545 -1,367
Jul18 180608 80.535 80.950 80.080 80.730 +1.280 27,439 67,790 -2,305
Aug18 180608 77.250 77.600 76.700 77.135 +0.555 16,945 57,787 +1,655
Oct18 180608 64.050 64.535 63.800 64.475 +0.625 11,246 55,453 -205
Dec18 180608 59.535 59.880 58.800 59.785 +0.500 5,526 26,616 +255
Feb19 180608 64.580 64.680 63.750 64.635 +0.350 2,597 11,126 +918
Apr19 180608 68.500 68.600 67.900 68.535 +0.235 1,171 5,264 +564
May19 180608 73.480 73.480 73.000 73.230 +0.430 4 93 +3
Total Volume and Open Interest 72,355 238,364 -453
Class III Milk(CME)
Jun18 180608 15.44 15.47 15.40 15.47 +0.05 202 3,779 -27
Jul18 180608 16.05 16.10 15.95 16.04 unch 265 3,643 +17
Aug18 180608 16.65 16.68 16.58 16.62 +0.01 173 2,728 +32
Sep18 180608 16.93 16.96 16.85 16.91 +0.04 111 2,853 +31
Oct18 180608 16.88 16.95 16.83 16.86 +0.03 83 2,572 +6
Nov18 180608 16.69 16.78 16.61 16.64 +0.02 39 2,215 -7
Dec18 180608 16.57 16.59 16.49 16.49 +0.01 27 2,096 +9
Jan19 180608 16.33 16.37 16.29 16.29 +0.02 4 481 +2
Feb19 180608 16.29 16.35 16.28 16.28 +0.02 17 411 +9
Mar19 180608 16.29 16.33 16.23 16.23 +0.01 22 262 +9
Apr19 180608 16.25 16.34 16.23 16.25 +0.07 2 223 +1
May19 180608 16.25 16.40 16.25 16.33 +0.11 1 97 +0
Jun19 180608 16.36 16.50 16.35 16.39 +0.07 1 105 +1
Total Volume and Open Interest 947 21,786 +83
Cocoa(ICE)
Jul18 180608 2275 2399 2262 2393 +119 32,342 67,456 -9,146
Sep18 180608 2328 2442 2320 2429 +101 37,267 90,037 +4,385
Dec18 180608 2361 2469 2352 2458 +98 10,529 63,905 +1,757
Mar19 180608 2378 2477 2369 2467 +92 3,038 44,032 +337
May19 180608 2378 2469 2370 2466 +92 1,076 13,991 -61
Jul19 180608 2387 2477 2379 2473 +90 131 4,846 +7
Sep19 180608 2392 2485 2392 2481 +89 103 4,572 +42
Total Volume and Open Interest 84,572 296,670 -2,680
Coffee "C"(ICE)
Jul18 180608 116.05 117.45 115.65 117.25 +1.55 28,988 104,186 -3,870
Sep18 180608 118.50 119.65 118.00 119.50 +1.50 19,760 78,245 +3,842
Dec18 180608 121.90 123.15 121.50 123.00 +1.50 8,126 45,202 +1,887
Mar19 180608 125.75 126.60 125.00 126.45 +1.45 1,981 17,511 +310
May19 180608 128.00 128.95 127.35 128.80 +1.45 1,671 11,521 +955
Jul19 180608 129.50 131.10 129.50 130.90 +1.40 312 3,655 -4
Total Volume and Open Interest 61,652 269,157 +3,290
Orange Juice(ICE)
Jul18 180608 164.90 165.15 159.15 159.20 -5.65 599 10,737 -139
Sep18 180608 165.95 166.60 160.70 160.80 -5.50 379 4,531 +265
Nov18 180608 164.00 164.00 160.80 160.80 -5.35 51 1,441 +31
Jan19 180608 162.20 162.20 160.80 160.80 -5.30 5 264 +0
Mar19 180608 161.50 161.50 160.00 160.00 -5.30 4 28 +0
May19 180608 160.00 160.00 160.00 160.00 -5.30 0 8 +0
Total Volume and Open Interest 1,038 17,009 +157
Sugar #11(ICE)
Jul18 180608 11.80 12.27 11.60 12.25 +0.52 74,897 342,581 -8,438
Oct18 180608 12.07 12.54 11.91 12.52 +0.50 54,904 319,387 +13,059
Mar19 180608 12.84 13.21 12.68 13.19 +0.40 12,770 199,015 +3,207
May19 180608 12.97 13.27 12.77 13.25 +0.36 3,880 51,010 +657
Jul19 180608 13.04 13.35 12.87 13.32 +0.33 1,654 40,735 +995
Oct19 180608 13.20 13.50 13.04 13.47 +0.31 438 36,085 +90
Mar20 180608 13.63 13.96 13.57 13.95 +0.28 168 12,617 +86
May20 180608 13.69 14.02 13.64 14.00 +0.26 51 2,444 -5
Total Volume and Open Interest 149,081 1,007,574 +9,888
London Cocoa(LCE)
Jul18 180608 1612 1697 1609 1689 +74 14,455 60,216 -2,756
Sep18 180608 1677 1754 1670 1746 +67 15,229 56,602 -810
Dec18 180608 1713 1784 1706 1777 +64 10,785 55,734 -1,195
Mar19 180608 1725 1792 1720 1786 +62 7,609 47,077 -1,823
May19 180608 1726 1792 1726 1786 +60 2,338 19,110 +1,285
Jul19 180608 1731 1791 1730 1787 +57 542 10,826 +297
Sep19 180608 1730 1785 1725 1782 +54 632 7,240 +396
Total Volume and Open Interest 52,074 261,723 -4,391
London Sugar(LCE)
Aug18 180608 337.00 347.40 335.00 346.50 +10.90 4,765 45,384 -580
Oct18 180608 333.60 344.30 331.20 343.70 +10.40 3,346 23,297 +405
Dec18 180608 335.80 345.60 332.70 345.20 +9.70 623 12,604 +143
Mar19 180608 339.10 349.60 337.70 349.60 +8.70 315 8,063 +117
May19 180608 345.20 355.00 343.70 355.00 +8.00 129 3,856 +80
Total Volume and Open Interest 9,191 97,725 +160
Cotton(ICE)
Jul18 180608 93.97 95.84 93.59 94.94 +1.22 17,261 89,390 -3,458
Oct18 180608 93.80 95.64 93.66 93.66 -0.13 9 46 -1
Dec18 180608 92.79 94.82 92.29 92.60 -0.19 18,523 177,693 +3,244
Mar19 180608 92.58 94.50 92.19 92.40 -0.18 3,850 31,947 +946
May19 180608 92.69 94.25 92.00 92.24 -0.15 1,147 5,253 -56
Jul19 180608 92.44 94.00 91.93 92.04 -0.13 447 4,459 +94
Total Volume and Open Interest 41,826 321,683 +1,138
Lumber(CME)
Jul18 180608 598.9 603.0 589.5 589.6 -9.9 439 4,540 -79
Sep18 180608 583.9 585.9 571.9 572.5 -9.4 192 1,291 +60
Nov18 180608 547.8 551.0 537.8 540.0 -7.8 30 503 +2
Jan19 180608 525.6 525.6 514.5 514.5 -7.7 20 284 +8
Total Volume and Open Interest 689 6,815 -6
Crude Oil(NYM)
Jul18 180608 65.98 66.24 65.15 65.74 -0.21 708,829 414,114 -20,494
Aug18 180608 65.95 66.16 65.10 65.67 -0.22 167,635 262,088 +17,580
Sep18 180608 65.70 65.90 64.86 65.40 -0.23 89,928 218,334 -3,910
Oct18 180608 65.34 65.56 64.57 65.06 -0.24 54,805 184,743 +1,410
Nov18 180608 65.22 65.37 64.50 64.91 -0.23 33,532 117,326 +1,031
Dec18 180608 65.03 65.21 64.27 64.73 -0.22 87,877 284,470 -4,581
Jan19 180608 64.73 64.98 64.09 64.52 -0.21 12,181 125,770 -76
Feb19 180608 64.30 64.64 63.81 64.25 -0.19 5,818 65,679 +342
Mar19 180608 64.28 64.32 63.52 63.97 -0.17 16,319 75,205 +1,629
Apr19 180608 63.72 63.97 63.21 63.68 -0.14 6,316 41,417 +704
May19 180608 63.41 63.54 62.94 63.39 -0.11 4,980 35,621 +1,266
Jun19 180608 63.34 63.41 62.62 63.09 -0.09 19,485 143,701 -242
Jul19 180608 62.50 62.79 62.50 62.79 -0.07 2,965 32,522 -484
Aug19 180608 62.49 62.49 62.49 62.49 -0.04 1,014 29,071 +354
Sep19 180608 62.21 62.21 62.21 62.21 -0.01 5,495 54,588 +771
Oct19 180608 61.97 61.97 61.97 61.97 +0.02 2,965 28,869 +2,221
Total Volume and Open Interest 1,262,640 2,545,587 -1,240
e-miNY Crude Oil(NYM)
Jul18 180608 65.925 66.225 65.150 65.750 -0.200 15,463 2,943 +411
Aug18 180608 65.975 66.150 65.125 65.675 -0.225 471 635 +73
Sep18 180608 65.800 65.900 64.900 65.400 -0.225 55 202 +5
Oct18 180608 65.525 65.525 64.875 65.050 -0.250 4 41 +0
Nov18 180608 64.950 64.950 64.800 64.900 -0.250 3 123 +1
Dec18 180608 65.425 65.425 64.375 64.725 -0.225 8 225 -1
Jan19 180608 64.250 64.525 64.250 64.525 -0.200 2 129 +1
Feb19 180608 64.250 64.250 64.250 64.250 -0.200 0 52 +0
Mar19 180608 63.975 63.975 63.975 63.975 -0.175 2 26 +0
Apr19 180608 63.600 63.675 63.600 63.675 -0.150 2 36 +0
Total Volume and Open Interest 16,014 4,485 +490
NY Harbor ULSD(NYM)
Jul18 180608 218.21 218.56 216.15 216.43 -1.56 78,477 115,853 -6,147
Aug18 180608 218.51 218.86 216.50 216.75 -1.64 45,064 71,231 +5,515
Sep18 180608 218.59 219.27 216.95 217.20 -1.61 23,106 50,080 +1,880
Oct18 180608 219.01 219.65 217.39 217.68 -1.56 12,216 33,695 +251
Nov18 180608 218.82 219.82 217.77 218.11 -1.54 6,005 25,849 -40
Dec18 180608 220.11 220.11 217.91 218.31 -1.52 13,371 52,456 -144
Jan19 180608 219.61 220.33 218.29 218.73 -1.52 2,114 13,949 -8
Feb19 180608 219.32 220.32 218.37 218.82 -1.47 1,029 6,357 +166
Mar19 180608 219.23 219.52 217.86 218.42 -1.38 1,715 6,879 +412
Apr19 180608 217.73 218.07 216.70 217.31 -1.36 1,039 4,397 +288
May19 180608 216.52 216.52 215.92 216.52 -1.30 643 1,518 +296
Jun19 180608 215.90 216.83 215.14 215.91 -1.22 1,264 16,448 +277
Jul19 180608 215.91 215.91 215.63 215.91 -1.17 52 830 -2
Aug19 180608 216.17 216.17 216.17 216.17 -1.16 21 290 +4
Total Volume and Open Interest 186,857 410,170 +2,906
RBOB Gasoline(NYM)
Jul18 180608 211.76 212.64 209.52 211.53 +0.05 100,727 141,766 -15,971
Aug18 180608 210.60 211.40 208.54 210.35 -0.07 75,596 86,268 +6,431
Sep18 180608 208.88 209.70 206.96 208.74 -0.10 40,336 68,169 -128
Oct18 180608 198.47 198.47 195.79 197.32 -0.46 22,523 50,918 +1,041
Nov18 180608 194.38 195.60 193.08 194.51 -0.63 11,882 36,024 +915
Dec18 180608 193.59 193.75 191.12 192.58 -0.75 16,237 39,639 +1,951
Jan19 180608 191.91 193.14 190.63 192.10 -0.69 5,763 20,327 +647
Feb19 180608 192.37 193.46 190.98 192.56 -0.61 1,084 6,426 +250
Mar19 180608 192.53 194.70 192.25 193.93 -0.55 1,340 7,642 +170
Apr19 180608 210.13 211.24 208.87 210.44 -0.64 1,113 4,729 -9
Total Volume and Open Interest 278,451 474,133 -4,259
e-miNY RBOB Gasoline(NYM)
Jul18 180608 211.53 211.53 211.53 211.53 +0.05 0 1 +0
Aug18 180608 210.35 210.35 210.35 210.35 -0.07      
Sep18 180608 208.74 208.74 208.74 208.74 -0.10      
Oct18 180608 197.32 197.32 197.32 197.32 -0.46      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180608 2.934 2.936 2.875 2.890 -0.040 106,066 288,501 -11,348
Aug18 180608 2.941 2.943 2.883 2.894 -0.045 42,867 119,904 +4,412
Sep18 180608 2.927 2.928 2.867 2.876 -0.048 27,747 172,556 -597
Oct18 180608 2.938 2.938 2.881 2.890 -0.045 25,905 156,808 -1,485
Nov18 180608 2.977 2.980 2.928 2.937 -0.041 11,676 97,489 +646
Dec18 180608 3.084 3.088 3.038 3.047 -0.037 11,477 90,110 +868
Jan19 180608 3.166 3.166 3.123 3.133 -0.036 16,540 111,414 -507
Feb19 180608 3.134 3.135 3.092 3.102 -0.034 4,496 63,205 -397
Mar19 180608 3.030 3.030 2.989 3.004 -0.030 16,979 106,858 +195
Apr19 180608 2.652 2.652 2.626 2.637 -0.017 15,687 102,828 +1,042
May19 180608 2.602 2.602 2.585 2.595 -0.016 6,637 53,731 +2,586
Jun19 180608 2.628 2.630 2.615 2.622 -0.016 2,943 22,753 +354
Jul19 180608 2.658 2.663 2.643 2.653 -0.015 2,156 21,165 +766
Aug19 180608 2.666 2.670 2.653 2.662 -0.014 1,302 18,673 +68
Sep19 180608 2.650 2.655 2.639 2.649 -0.014 686 21,550 +217
Oct19 180608 2.665 2.675 2.660 2.669 -0.014 1,968 39,350 +280
Total Volume and Open Interest 297,020 1,568,806 -2,258
Brent Crude Oil(ICE)
Aug18 180608 77.39 77.61 76.12 76.46 -0.86 365,652 499,722 -22,884
Sep18 180608 77.10 77.25 75.83 76.19 -0.79 218,526 411,443 +4,796
Oct18 180608 76.72 76.87 75.50 75.86 -0.74 114,268 172,321 +775
Nov18 180608 76.39 76.53 75.21 75.58 -0.70 59,947 154,544 +173
Dec18 180608 76.07 76.21 74.91 75.30 -0.66 148,332 311,944 -3,369
Jan19 180608 75.75 75.87 74.60 74.98 -0.63 35,535 90,067 -2,559
Feb19 180608 75.36 75.48 74.22 74.64 -0.59 19,571 72,039 +555
Mar19 180608 74.97 75.09 73.92 74.30 -0.54 18,158 59,827 +1,841
Apr19 180608 74.59 74.68 73.58 73.95 -0.50 6,218 36,240 +1,016
May19 180608 73.82 73.82 73.33 73.58 -0.46 6,387 26,249 +288
Jun19 180608 73.75 73.87 72.74 73.20 -0.41 43,614 113,004 +418
Jul19 180608 72.40 72.86 72.40 72.86 -0.38 6,518 30,464 -85
Aug19 180608 72.52 72.52 72.52 72.52 -0.35 3,479 26,269 +433
Sep19 180608 72.16 72.16 72.16 72.16 -0.32 6,020 42,129 +1,020
Total Volume and Open Interest 1,117,912 2,523,710 -19,815
Gas Oil(ICE)
Jun18 180608 672.00 672.75 667.25 671.50 +3.25 69,032 69,864 -22,787
Jul18 180608 669.00 670.50 664.25 667.50 +1.25 153,747 189,015 -14,407
Aug18 180608 670.75 671.25 664.50 668.00 +1.25 101,623 154,162 +13,143
Sep18 180608 671.50 671.75 665.25 668.25 +0.75 51,145 87,724 -2,721
Oct18 180608 671.75 672.00 665.75 668.50 +0.75 26,874 79,721 +301
Nov18 180608 670.00 670.25 663.50 666.50 +0.50 9,574 35,630 +1,479
Dec18 180608 668.00 668.00 661.25 664.25 +0.25 37,107 111,663 -638
Jan19 180608 667.00 667.00 660.50 663.25 unch 2,462 29,625 +73
Feb19 180608 666.75 666.75 660.25 663.00 unch 1,525 26,178 -392
Mar19 180608 661.25 663.00 659.00 661.75 unch 2,488 19,985 -902
Total Volume and Open Interest 478,671 1,050,712 -24,806
Ethanol(CBOT)
Jul18 180608 1.438 1.452 1.432 1.447 +0.001 302 873 -82
Aug18 180608 1.468 1.469 1.461 1.469 +0.002 66 199 +12
Sep18 180608 1.480 1.480 1.477 1.480 +0.002 12 311 +1
Oct18 180608 1.477 1.477 1.477 1.477 +0.002 0 175 +0
Nov18 180608 1.474 1.474 1.474 1.474 +0.002 0 27 +0
Dec18 180608 1.466 1.466 1.466 1.466 +0.002 0 99 +0
Jan19 180608 1.460 1.460 1.460 1.460 +0.002 0 85 +0
Feb19 180608 1.460 1.460 1.460 1.460 +0.002      
Total Volume and Open Interest 380 1,769 -69
WTI Crude Oil(ICE)
Jul18 180608 66.11 66.24 65.16 65.74 -0.21 39,649 73,147 -1,073
Aug18 180608 65.99 66.16 65.11 65.67 -0.22 60,272 69,231 -4,162
Sep18 180608 65.88 65.90 64.88 65.40 -0.23 34,071 68,117 -1,235
Oct18 180608 65.35 65.55 64.64 65.06 -0.24 22,231 23,633 -346
Nov18 180608 65.25 65.39 64.50 64.91 -0.23 10,789 13,579 -134
Dec18 180608 65.06 65.19 64.25 64.73 -0.22 38,036 129,626 +2,186
Jan19 180608 64.84 64.86 64.17 64.52 -0.21 3,233 18,346 +405
Feb19 180608 64.57 64.57 63.98 64.25 -0.19 1,828 17,575 -391
Mar19 180608 64.28 64.28 63.65 63.97 -0.17 2,299 16,603 +360
Apr19 180608 63.68 63.68 63.68 63.68 -0.14 899 4,148 +188
May19 180608 63.39 63.39 63.39 63.39 -0.11 855 6,992 +275
Jun19 180608 63.35 63.35 62.88 63.09 -0.09 6,582 48,603 +691
Jul19 180608 62.79 62.79 62.79 62.79 -0.07 1,336 5,015 +729
Aug19 180608 62.49 62.49 62.49 62.49 -0.04 601 5,385 +196
Sep19 180608 62.21 62.21 62.21 62.21 -0.01 1,773 10,106 +1,384
Oct19 180608 61.97 61.97 61.97 61.97 +0.02 641 3,073 +198
Total Volume and Open Interest 239,817 651,733 -1,905
US Dollar Index(ICE)
Jun18 180608 93.470 93.825 93.380 93.537 +0.162 25,222 38,552 -1,100
Sep18 180608 93.025 93.395 92.960 93.118 +0.177 2,288 5,013 +867
Dec18 180608 92.545 92.860 92.480 92.643 +0.178 29 908 -7
Total Volume and Open Interest 27,546 44,708 -241
Australian Dollar(CME)
Jun18 180608 76.24 76.28 75.61 76.01 -0.20 100,595 135,523 -2,868
Sep18 180608 76.30 76.32 75.65 76.05 -0.20 3,395 6,246 +1,902
Dec18 180608 76.25 76.25 75.80 76.12 -0.21 80 458 +36
Total Volume and Open Interest 104,542 142,858 -1,014
British Pound(CME)
Jun18 180608 134.26 134.44 133.59 134.17 -0.14 107,798 215,410 +1,665
Sep18 180608 134.85 135.01 134.18 134.75 -0.14 15,832 30,529 +8,516
Dec18 180608 135.00 135.33 135.00 135.33 -0.14 7 743 +4
Total Volume and Open Interest 124,753 249,614 +10,205
Canadian Dollar(CME)
Jun18 180608 77.08 77.40 76.69 77.32 +0.25 109,803 128,420 +1,346
Sep18 180608 77.24 77.54 76.85 77.47 +0.25 1,790 26,924 -68
Dec18 180608 77.36 77.66 77.00 77.62 +0.26 394 4,138 +343
Mar19 180608 77.42 77.77 77.19 77.77 +0.25 7 134 +1
Total Volume and Open Interest 112,089 159,932 +1,615
Japanese Yen(CME)
Jun18 180608 91.20 91.62 91.07 91.39 +0.20 113,075 136,789 -1,110
Sep18 180608 91.78 92.21 91.67 91.98 +0.20 5,924 7,684 +215
Dec18 180608 92.62 92.66 92.30 92.62 +0.21 0 666 +0
Total Volume and Open Interest 120,344 145,535 -913
Swiss Franc(CME)
Jun18 180608 102.12 102.13 101.19 101.57 -0.51 23,861 92,110 -3,135
Sep18 180608 102.92 102.93 102.02 102.38 -0.52 3,208 6,572 +1,015
Dec18 180608 103.23 103.26 102.93 103.26 -0.52 12 51 +0
Total Volume and Open Interest 27,081 98,747 -2,120
EuroFX(CME)
Jun18 180608 118.05 118.17 117.33 117.77 -0.38 328,571 479,508 -13,472
Sep18 180608 118.87 119.00 118.17 118.60 -0.38 36,441 90,487 +16,565
Dec18 180608 119.65 119.65 119.08 119.48 -0.38 253 4,055 +35
Total Volume and Open Interest 370,735 578,768 +2,481
Mexican Peso(CME)
Jun18 180608 487.25 493.25 483.38 490.63 +4.38 63,485 188,810 -1,180
Jul18 180608 488.38 488.38 488.38 488.38 +4.25      
Total Volume and Open Interest 67,443 203,802 +1,704
Brazilian Real(CME)
Jul18 180608 256.95 269.80 256.50 268.75 +13.10 2,564 38,358 +369
Aug18 180608 265.50 268.75 265.00 268.05 +13.10 32 34 +16
Sep18 180608 258.00 269.45 256.00 267.35 +13.15 20 4,410 +13
Oct18 180608 267.00 267.00 267.00 267.00 +13.55 0 3 +0
Total Volume and Open Interest 2,619 42,858 +401
30-Year T-Bonds(CBOT)
Jun18 180608 144~070 144~250 143~270 144~010 -0~030 10,438 11,964 -2,655
Sep18 180608 143~160 143~310 142~310 143~060 -0~030 306,942 791,616 -2,403
Dec18 180608 142~150 142~150 142~150 142~150 -0~030 1 7 +1
Total Volume and Open Interest 317,381 803,587 -5,057
10-Year T-Notes(CBOT)
Jun18 180608 119~300 120~085 119~255 119~295 unch 51,286 48,034 -20,762
Sep18 180608 119~220 119~305 119~145 119~190 unch 1,603,866 3,417,936 -37,051
Dec18 180608 119~150 119~150 119~120 119~150 unch 0 5 +0
Total Volume and Open Interest 1,655,152 3,465,975 -57,813
5-Year T-Notes(CBOT)
Jun18 180608 113~212 113~270 113~176 113~206 +0~010 13,076 55,741 -839
Sep18 180608 113~136 113~186 113~090 113~120 +0~006 800,689 3,629,676 +5,502
Dec18 180608 112~244 112~244 112~244 112~244 +0~006 0 3 +0
Total Volume and Open Interest 813,765 3,685,420 +4,663
2 Year T-Notes(CBOT)
Jun18 180608 106~036 106~044 106~022 106~030 +0~006 5,409 17,084 -3,717
Sep18 180608 105~300 105~316 105~282 105~294 +0~006 265,986 1,790,770 -1,660
Dec18 180608 105~216 105~216 105~216 105~216 +0~006      
Total Volume and Open Interest 271,395 1,807,854 -5,377
Eurodollars(CME)
Jun18 180608 97.655 97.665 97.652 97.662 +0.005 186,613 1,432,650 -12,303
Sep18 180608 97.530 97.550 97.520 97.535 +0.005 189,256 1,347,066 -7,572
Dec18 180608 97.355 97.390 97.345 97.360 +0.005 270,811 1,945,613 -3,308
Mar19 180608 97.245 97.285 97.225 97.240 unch 185,171 1,350,843 +17,147
Jun19 180608 97.150 97.195 97.130 97.145 +0.005 256,283 1,359,132 -12,868
Sep19 180608 97.085 97.130 97.065 97.075 unch 276,195 887,276 +17,382
Dec19 180608 97.035 97.085 97.015 97.020 -0.005 274,186 1,872,289 -183
Mar20 180608 97.015 97.060 96.990 97.000 -0.005 163,075 966,091 +2,953
Jun20 180608 97.010 97.055 96.980 96.990 -0.005 129,773 947,888 -1,964
Sep20 180608 97.005 97.045 96.975 96.985 -0.005 89,772 711,801 +5,324
Dec20 180608 96.985 97.025 96.955 96.965 -0.010 131,326 753,132 -6,179
Mar21 180608 96.985 97.025 96.955 96.965 -0.010 77,966 384,381 +746
Jun21 180608 96.980 97.025 96.955 96.960 -0.010 66,186 289,868 -919
Sep21 180608 96.980 97.020 96.950 96.960 -0.010 48,181 197,092 +2,421
Dec21 180608 96.970 97.005 96.940 96.950 -0.010 39,411 284,225 -2,303
Mar22 180608 96.970 97.005 96.940 96.945 -0.015 43,287 122,881 +2,995
Jun22 180608 96.960 97.000 96.930 96.935 -0.015 29,181 86,917 +2,046
Sep22 180608 96.955 96.990 96.920 96.930 -0.015 21,138 62,593 +203
Total Volume and Open Interest 2,532,107 15,364,374 +4,395
Ultra T-Bond(CBOT)
Jun18 180608 158~05 158~21 157~10 157~18 -0~03 3,279 37,246 -1,657
Sep18 180608 157~09 157~30 156~18 156~27 -0~03 103,273 989,252 +270
Dec18 180608 156~29 156~29 156~29 156~29 -0~03      
Total Volume and Open Interest 106,552 1,026,498 -1,387
Ultra 10-Yr T-Note(CBOT)
Jun18 180608 128~055 128~145 127~270 127~310 -0~005 3,088 12,578 -765
Sep18 180608 127~120 127~225 127~020 127~065 -0~005 133,177 515,429 +2,800
Dec18 180608 127~065 127~065 127~065 127~065 -0~005      
Total Volume and Open Interest 136,265 528,007 +2,035
30 Day Federal Funds(CBOT)
Jun18 180608 98.180 98.180 98.177 98.180 +0.003 581 158,152 +90
Jul18 180608 98.085 98.090 98.085 98.090 +0.005 19,475 249,130 +1,136
Aug18 180608 98.080 98.090 98.080 98.085 unch 7,180 233,859 -2,043
Sep18 180608 98.060 98.065 98.055 98.060 +0.005 7,275 108,605 -787
Oct18 180608 97.905 97.925 97.900 97.910 +0.010 39,176 252,385 +16,002
Nov18 180608 97.895 97.915 97.885 97.895 +0.010 38,331 199,794 +3,526
Total Volume and Open Interest 197,698 1,908,977 +23,781
Japanese Govt Bonds(SGX)
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      
Mar19 180607 150.62 150.62 150.62 150.62 unch      
Total Volume and Open Interest 7,817 22,575 +1,599
Euro-Buxl(EUREX)
Sep18 180608 173.04 174.94 172.78 173.46 +1.70 120,702 248,258 -11,780
Dec18 180608 172.20 172.20 172.20 172.20 +1.70      
Mar19 180608 172.20 172.20 172.20 172.20        
Euro-Bund(EUREX)
Sep18 180608 160.23 161.13 160.18 160.40 +0.76 1,523,991 2,214,866 +34,869
Dec18 180608 158.42 158.42 157.92 157.96 +0.79 66 101 +8
Mar19 180608 157.96 157.96 157.96 157.96        
Euro-Bobl(EUREX)
Sep18 180608 131.29 131.63 131.25 131.39 +0.34 976,780 1,701,622 -46,469
Dec18 180608 130.64 130.64 130.64 130.64 +0.34      
Mar19 180608 130.64 130.64 130.64 130.64        
Euro-Schatz(EUREX)
Sep18 180608 112.00 112.07 111.99 112.04 +0.08 816,420 1,842,308 -88,428
Dec18 180608 112.04 112.04 112.04 112.04 +0.08      
Mar19 180608 112.04 112.04 112.04 112.04        
3-Mth Euribor(EUREX)
Jun18 180608 100.325 100.325 100.315 100.320 unch 0 6,110 +175
Sep18 180608 100.280 100.280 100.280 100.280 +0.040 108 4,499 -6
Dec18 180608 100.250 100.255 100.250 100.255 -0.015 0 13,535 +0
Total Volume and Open Interest 224 37,027 +10
Long Gilt(LIFFE)
Jun18 180608 123~05 123~05 122~21 122~25 +0~06 24,042 51,435 -10,854
Sep18 180608 122~03 122~16 121~22 121~26 +0~06 259,462 755,768 +3,610
Total Volume and Open Interest 283,506 807,205 -7,242
3-Mth Short Sterling(LIFFE)
Jun18 180608 99.32 99.35 99.32 99.34 +0.01 68,240 503,395 -4,089
Sep18 180608 99.21 99.24 99.20 99.22 +0.01 103,802 501,462 +10,827
Dec18 180608 99.13 99.16 99.13 99.14 +0.01 88,238 494,058 +600
Mar19 180608 99.05 99.08 99.05 99.06 +0.01 106,714 337,435 +133
Jun19 180608 98.97 99.00 98.97 98.98 +0.02 124,756 340,568 +992
Sep19 180608 98.89 98.93 98.89 98.90 +0.03 88,458 255,864 -5,909
Total Volume and Open Interest 1,071,657 3,573,814 -6,490
3-Mth Euribor(LIFFE)
Jun18 180608 100.315 100.320 100.315 100.315 -0.005 44,395 462,762 -9,538
Sep18 180608 100.275 100.285 100.265 100.275 -0.020 133,225 569,196 +8,241
Dec18 180608 100.250 100.265 100.245 100.250 -0.020 151,997 425,122 +1,435
Total Volume and Open Interest 1,894,837 5,036,074 +60,942
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 180608 98.03 98.05 98.03 98.04 unch 50,780 254,405 +7,177
Dec18 180608 98.01 98.03 98.00 98.03 +0.02 36,683 194,931 +2,231
Mar19 180608 97.94 97.97 97.94 97.97 +0.03 23,113 165,570 +631
Jun19 180608 97.86 97.90 97.86 97.89 +0.03 19,300 120,782 +1,451
Sep19 180608 97.77 97.82 97.77 97.81 +0.04 12,533 88,228 -1,873
Dec19 180608 97.69 97.74 97.69 97.74 +0.05 12,527 85,583 +724
Mar20 180608 97.61 97.66 97.61 97.66 +0.05 6,223 48,229 -198
Jun20 180608 97.54 97.60 97.54 97.60 +0.06 3,663 10,928 +2,207
Sep20 180608 97.48 97.54 97.48 97.54 +0.06 149 3,764 +64
Total Volume and Open Interest 184,975 1,005,748 -13,770
10-Year Aus T-Bonds(SFE)
Jun18 180608 97.15 97.22 97.15 97.22 +0.06 132,554 1,111,188 -16,945
Sep18 180608 97.14 97.21 97.14 97.21 +0.06 10,995 42,825 +9,513
Total Volume and Open Interest 143,549 1,154,013 -7,432
3-Year Aus T-Bonds(SFE)
Jun18 180608 97.74 97.79 97.73 97.79 +0.05 164,351 1,096,228 +14,272
Sep18 180608 97.74 97.79 97.74 97.79 +0.06 13,013 17,699 +9,724
Total Volume and Open Interest 177,364 1,113,927 +23,996
Gold(CMX)
Jun18 180608 1295.3 1299.4 1294.8 1298.1 -0.6 373 5,258 -296
Aug18 180608 1301.3 1304.8 1296.0 1302.7 -0.3 252,054 319,700 -5,163
Oct18 180608 1307.3 1310.4 1302.1 1308.8 -0.1 3,728 12,000 +264
Dec18 180608 1313.7 1316.5 1308.3 1315.1 unch 5,861 80,329 +368
Feb19 180608 1319.8 1322.8 1314.6 1321.4 unch 174 12,403 +102
Apr19 180608 1327.7 1327.8 1327.7 1327.7 +0.1 504 4,002 -76
Jun19 180608 1330.1 1334.3 1330.1 1334.3 +0.1 701 3,986 -23
Aug19 180608 1340.7 1340.7 1340.7 1340.7 unch 188 630 +2
Oct19 180608 1347.5 1347.5 1347.5 1347.5 unch 10 92 +10
Dec19 180608 1355.3 1355.3 1354.4 1354.4 unch 532 4,370 -123
Feb20 180608 1361.0 1361.0 1361.0 1361.0 unch 0 1 +0
Apr20 180608 1367.4 1367.4 1367.4 1367.4 unch      
Total Volume and Open Interest 264,944 445,714 -4,927
Silver(CMX)
Jul18 180608 1674.5 1686.0 1664.5 1674.1 -7.4 116,383 133,659 +369
Sep18 180608 1682.5 1693.0 1672.5 1681.9 -7.4 19,561 52,410 +8,603
Dec18 180608 1692.5 1705.5 1685.0 1694.6 -7.3 2,166 29,646 -221
Mar19 180608 1701.5 1715.5 1701.5 1707.3 -7.4 203 2,643 +115
May19 180608 1716.4 1716.4 1716.4 1716.4 -7.4 95 296 +62
Jul19 180608 1725.5 1725.5 1725.5 1725.5 -7.4 207 495 -49
Sep19 180608 1734.7 1734.7 1734.7 1734.7 -7.4 100 151 +100
Total Volume and Open Interest 138,873 220,693 +9,088
Platinum(NYMEX)
Jul18 180608 900.7 908.7 897.1 905.7 +5.4 17,770 67,880 -1,976
Oct18 180608 904.9 913.3 902.0 910.6 +5.7 1,799 15,867 +1,438
Jan19 180608 913.2 916.5 913.2 916.5 +6.3 49 211 +24
Apr19 180608 922.4 922.4 922.4 922.4 +6.3 0 7 +0
Total Volume and Open Interest 19,618 83,970 -514
Palladium(NYMEX)
Jun18 180608 1012.40 1018.00 1012.40 1018.00 -3.50 14 77 -10
Sep18 180608 1007.50 1014.40 1000.00 1005.70 -3.90 6,522 23,001 +1,727
Dec18 180608 998.00 1009.00 998.00 1001.20 -4.00 92 622 +46
Total Volume and Open Interest 6,628 23,708 +1,763
Copper(CMX)
Jul18 180608 326.50 330.50 324.70 330.00 +2.50 170,913 123,046 +3,494
Sep18 180608 328.15 332.30 326.65 331.95 +2.55 36,334 76,675 +10,705
Dec18 180608 330.75 334.50 328.95 334.20 +2.65 11,245 38,646 +1,211
Mar19 180608 333.40 336.30 331.25 336.10 +2.70 8,478 17,495 +369
May19 180608 333.00 337.15 331.90 337.05 +2.75 1,924 6,370 +292
Total Volume and Open Interest 231,280 280,938 +16,588
E-mini DJIA Index(CBOT)
Jun18 180608 25257 25329 25076 25307 +39 181,641 94,012 +438
Sep18 180608 25278 25344 25093 25321 +37 8,112 5,570 +1,869
Dec18 180608 25236 25336 25116 25336 +37 15 432 +9
Mar19 180608 25404 25404 25348 25404 +40 0 11 +0
Total Volume and Open Interest 189,768 100,025 +2,316
S & P 500(CME)
Jun18 180608 2764.50 2779.10 2763.80 2778.80 +6.60 5,177 95,209 -2,481
Sep18 180608 2774.80 2783.50 2756.20 2782.50 +6.60 5,040 20,416 +2,632
Dec18 180608 2786.10 2786.10 2771.50 2786.10 +6.60 0 300 +0
Mar19 180608 2793.30 2793.30 2778.30 2793.30 +7.00      
Total Volume and Open Interest 10,217 115,925 +151
S & P 500 E-Mini(CME)
Jun18 180608 2771.00 2779.75 2752.00 2778.75 +6.50 1,326,401 2,857,383 -89,150
Sep18 180608 2775.25 2783.25 2755.75 2782.50 +6.50 220,257 328,629 +83,602
Dec18 180608 2771.75 2786.25 2759.75 2786.00 +6.50 109 43,193 +25
Mar19 180608 2793.25 2793.25 2770.75 2793.25 +7.00 21 7,870 -19
Total Volume and Open Interest 1,546,788 3,237,075 -5,542
NASDAQ 100 E-Mini(CME)
Jun18 180608 7160.00 7163.00 7077.75 7151.50 -9.50 300,300 239,185 -804
Sep18 180608 7184.75 7187.75 7101.50 7176.50 -8.25 12,897 21,147 +2,349
Dec18 180608 7195.00 7211.00 7132.00 7201.00 -9.50 10 913 +0
Total Volume and Open Interest 313,207 261,252 +1,545
S&P Midcap 400(CME) e-Mini
Jun18 180608 1991.60 2002.00 1981.30 2001.60 +11.70 10,562 83,166 -360
Sep18 180608 1996.00 2007.00 1985.50 2006.70 +12.10 766 1,274 +695
Dec18 180608 2010.50 2010.50 2010.50 2010.50 +12.90      
Total Volume and Open Interest 11,328 84,440 +335
Volatility Index(CBOE)
Jun18 180608 13.15 14.20 13.10 13.33 +0.15 92,846 140,974 -3,355
Jul18 180608 14.16 14.90 14.05 14.23 +0.05 75,370 142,708 +6,671
Aug18 180608 14.75 15.30 14.65 14.78 +0.03 23,305 41,429 +1,373
Sep18 180608 15.25 15.72 15.17 15.33 +0.05 6,962 33,471 -415
Total Volume and Open Interest 209,765 432,807 +5,531
S & P 600(CME)
Jun18 180608 1039.30 1039.30 1039.30 1039.30 +3.70      
Sep18 180608 1040.00 1040.00 1040.00 1040.00 +3.70      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180608 1670.10 1673.80 1661.70 1671.30 +1.20 3,755 10,790 +340
Total Volume and Open Interest 3,755 10,790 +340
Nikkei 225(CME)
Sep18 180608 22695 22860 22500 22670 -30 10,584 28,801 +5,483
Dec18 180608 22535 22710 22535 22535 unch      
Total Volume and Open Interest 21,942 53,249 +4,233
Nikkei 225(SGX)
Jun18 180607 22650 22880 22600 22880 +210 111,311 131,756 -15,619
Sep18 180608 22815 22825 22585 22620 -185 70,557 96,140 +27,926
Dec18 180608 22475 22475 22475 22475 -215 400 4,962 +400
Total Volume and Open Interest 169,641 238,576 +23,633
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 180608 22660 22820 22465 22630 -35 28,162 40,215 +12,805
Dec18 180608 22465 22630 22330 22465 -35      
Total Volume and Open Interest 57,553 85,113 +6,791
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180608 22630 22800 22480 22630 -40      
Dec18 180608 22470 22470 22470 22470 -30      
Total Volume and Open Interest 1 28 +0
CAC 40(EURONEXT)
Jun18 180608 5408.0 5461.0 5394.5 5440.5 +3.0 97,961 360,175 -1,257
Jul18 180608 5398.0 5450.5 5389.0 5432.5 +3.0 7,491 8,086 +6,925
Aug18 180608 5431.0 5431.0 5431.0 5431.0 +3.0      
Sep18 180608 5403.0 5435.5 5403.0 5428.5 +3.0 28 3,199 +14
Total Volume and Open Interest 105,481 399,977 +5,682
Hang Seng Index(HKFE)
Jun18 180608 31510 31513 30798 30840 -695 186,804 114,202 +3,921
Jul18 180608 31316 31324 30617 30659 -692 680 1,915 +400
Total Volume and Open Interest 187,680 124,198 +4,231
DAX(EUREX)
Jun18 180608 12698.0 12810.0 12605.5 12754.5 -56.5 106,201 149,744 +1,538
Sep18 180608 12672.0 12784.5 12589.5 12732.5 -57.5 2,631 11,242 +3,018
Dec18 180608 12621.0 12728.0 12620.0 12717.5 -56.0 12 1,069 +4
Total Volume and Open Interest 108,844 162,055 +4,560
Mini-DAX(EUREX)
Jun18 180608 12700.0 12811.0 12605.0 12754.5 -56.5 40,714 20,605 +238
Sep18 180608 12672.0 12787.0 12590.0 12732.5 -57.5 263 2,248 +160
Dec18 180608 12639.0 12745.0 12582.0 12717.5 -56.0 58 186 +8
Total Volume and Open Interest 41,035 23,039 +406
DJ EuroSTOXX 50(EUREX)
Jun18 180608 3430 3454 3417 3440 -18 1,194,543 3,706,847 -81,230
Sep18 180608 3412 3441 3404 3428 -17 91,955 615,736 +170,756
Dec18 180608 3398 3421 3393 3410 -18 21 86,115 +39
Total Volume and Open Interest 1,286,519 4,451,198 +89,565
Swiss Market Index(EUREX)
Jun18 180608 8480 8547 8452 8520 -26 48,717 256,250 +4,523
Sep18 180608 8475 8508 8421 8489 -27 6,993 16,399 +7,696
Dec18 180608 8480 8480 8471 8471 -26 69 237 -1
Total Volume and Open Interest 55,779 272,886 +12,218
FT-SE 100(EURONEXT)
Jun18 180608 7682.00 7715.00 7636.50 7679.00 -32.50 153,620 613,348 -16,861
Sep18 180608 7610.50 7641.00 7564.00 7606.50 -32.50 34,154 38,632 +8,340
Dec18 180608 7566.00 7566.00 7566.00 7566.00 -32.50 1 1,402 +1
Total Volume and Open Interest 187,775 653,392 -8,520
SPI 200(SFE)
Jun18 180608 6059.0 6077.0 6039.0 6050.0 -12.0 38,409 316,594 +50
Sep18 180608 6010.0 6015.0 5990.0 5992.0 -11.0 2,630 6,071 +2,261
Dec18 180608 5985.0 5985.0 5985.0 5985.0 -12.0 0 3,192 +0
Total Volume and Open Interest 41,103 328,904 +2,364
FTSE MIB(ISE)
Jun18 180608 21500.00 21660.00 21285.00 21342.00 -423.00 57,285 59,063 -1,587
Sep18 180608 21350.00 21495.00 21140.00 21195.00 -423.00 572 1,180 +311
Dec18 180608 21195.00 21195.00 21055.00 21055.00 -423.00 0 7 +0
Total Volume and Open Interest 57,857 60,250 -1,276
KOSPI 200(KFE)
Jun18 180608 317.85 317.85 314.15 314.45 -3.55 168,031 238,038 -11,424
Sep18 180608 317.90 318.00 314.40 315.25 -3.05 1,744 39,782 +5,005
Dec18 180608 317.35 317.45 314.90 315.05 -3.60 46 40,660 +32
Total Volume and Open Interest 169,846 347,003 -6,373
GSCI(CME)
Jun18 180608 476.10 477.80 474.40 476.10 -0.50 617 13,418 -613
Jul18 180608 477.50 478.10 474.85 476.45 -0.80 612 1,769 +612
Aug18 180608 475.95 475.95 475.95 475.95 -0.80      
Total Volume and Open Interest 1,229 15,187 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!