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 Mon June 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180611 966.75 972.25 953.25 953.75 -15.50 173,223 338,738 -5,358
Aug18 180611 972.25 977.50 958.50 959.00 -15.75 52,731 66,374 -4,793
Sep18 180611 977.75 983.00 964.00 964.75 -15.75 16,196 30,614 +1,718
Nov18 180611 987.00 992.75 973.00 973.75 -16.00 127,065 300,145 +6,563
Jan19 180611 994.75 999.25 980.00 981.00 -16.00 17,619 59,064 +2,136
Mar19 180611 994.00 998.50 979.25 980.50 -14.75 13,554 71,182 +1,343
May19 180611 999.50 1002.50 984.25 985.50 -14.00 13,769 29,698 +3,239
Jul19 180611 1005.00 1008.75 990.50 991.75 -13.75 6,381 19,382 +1,246
Aug19 180611 999.00 999.00 990.25 990.25 -12.25 205 220 +18
Sep19 180611 990.00 990.00 976.00 976.00 -11.00 18 62 +1
Nov19 180611 976.25 978.75 964.50 965.25 -11.50 2,438 10,709 +427
Jan20 180611 970.75 970.75 970.75 970.75 -11.25 64 117 +32
Mar20 180611 975.00 975.00 973.25 973.25 -8.75 0 26 +0
May20 180611 976.25 976.25 976.25 976.25 -8.25 0 13 +0
Total Volume and Open Interest 423,263 926,494 +6,572
Soybean Meal(CBOT)
Jul18 180611 357.80 359.40 351.00 351.20 -6.60 83,145 162,536 -7,470
Aug18 180611 359.20 360.90 352.60 352.80 -6.50 31,478 62,797 -348
Sep18 180611 360.10 361.60 353.90 354.20 -6.20 13,588 49,289 -19
Oct18 180611 360.10 361.60 353.80 354.10 -6.10 6,901 32,905 +519
Dec18 180611 360.10 362.30 354.40 354.90 -5.90 42,999 124,426 +6,722
Jan19 180611 359.70 361.40 353.90 354.60 -5.50 4,398 29,078 +1,027
Mar19 180611 354.30 354.90 348.50 349.30 -4.50 3,623 23,231 +779
May19 180611 351.90 352.40 347.00 347.80 -3.50 3,561 13,609 +22
Jul19 180611 353.00 353.10 347.40 348.60 -3.40 2,056 10,335 +750
Aug19 180611 347.10 348.00 347.00 347.00 -3.30 131 1,008 +3
Total Volume and Open Interest 192,658 518,176 +2,158
Soybean Oil(CBOT)
Jul18 180611 30.41 30.69 30.40 30.58 +0.06 68,397 184,419 -10,271
Aug18 180611 30.54 30.80 30.51 30.70 +0.07 13,734 49,545 +136
Sep18 180611 30.66 30.92 30.64 30.84 +0.09 8,129 34,293 -1,036
Oct18 180611 30.76 31.02 30.76 30.97 +0.11 2,921 23,876 -34
Dec18 180611 31.07 31.35 31.06 31.29 +0.13 46,038 149,464 +12,975
Jan19 180611 31.36 31.60 31.32 31.55 +0.13 3,574 22,609 +398
Mar19 180611 31.67 31.86 31.62 31.83 +0.12 2,641 25,262 +105
May19 180611 31.91 32.09 31.88 32.02 +0.08 1,957 10,386 +247
Jul19 180611 32.20 32.35 32.11 32.27 +0.07 1,092 5,028 +185
Aug19 180611 32.37 32.44 32.24 32.36 +0.06 130 769 +63
Total Volume and Open Interest 149,149 510,410 +2,802
Canola(WCE)
Jul18 180611 517.5 519.4 516.1 516.7 -0.8 9,749 87,582 -3,354
Nov18 180611 510.8 512.9 509.2 510.2 -0.9 10,770 115,729 +999
Jan19 180611 517.0 519.4 516.8 517.1 -1.0 2,557 21,051 +1,877
Mar19 180611 521.0 523.4 521.0 521.1 -1.5 159 2,541 +25
May19 180611 524.4 525.5 523.1 523.4 -2.0 83 703 +33
Total Volume and Open Interest 23,318 227,897 -420
Corn(CBOT)
Jul18 180611 376.50 379.00 366.75 367.25 -10.50 300,589 608,974 -62,074
Sep18 180611 385.50 387.50 376.00 376.25 -10.25 173,456 427,429 +14,053
Dec18 180611 396.75 399.25 387.75 388.25 -9.75 140,882 589,541 +17,195
Mar19 180611 406.00 408.00 397.25 397.75 -9.25 17,147 171,873 +2,003
May19 180611 412.75 414.00 403.50 404.00 -9.00 3,625 28,078 +317
Jul19 180611 418.00 418.75 409.50 409.75 -8.75 8,944 71,424 +109
Sep19 180611 403.25 403.75 399.50 399.75 -7.00 799 20,513 +331
Dec19 180611 411.50 412.50 404.00 405.00 -7.00 7,234 58,640 +1,700
Mar20 180611 416.50 416.50 413.00 413.75 -6.75 0 1,855 +0
May20 180611 418.75 418.75 418.75 418.75 -6.75 0 158 +0
Total Volume and Open Interest 652,689 1,980,226 -26,374
Wheat(CBOT)
Jul18 180611 520.00 528.25 511.75 514.50 -5.50 121,868 194,645 -16,114
Sep18 180611 536.50 544.25 528.00 530.75 -6.00 68,951 138,559 +7,007
Dec18 180611 559.00 566.25 550.00 553.50 -5.50 48,478 129,945 +5,150
Mar19 180611 577.75 584.50 568.75 572.25 -5.25 10,384 38,921 -265
May19 180611 587.50 594.75 579.50 583.00 -5.25 3,451 9,081 +753
Jul19 180611 592.00 597.25 582.25 586.25 -4.50 11,831 31,633 +2,200
Total Volume and Open Interest 266,545 555,327 -540
Wheat(KCBT)
Jul18 180611 538.25 546.50 531.00 534.75 -3.50 42,632 115,644 -11,635
Sep18 180611 557.50 562.50 547.75 550.00 -5.25 29,220 83,696 +132
Dec18 180611 575.00 585.75 571.00 573.25 -5.50 11,563 64,598 +1,900
Mar19 180611 594.25 600.50 586.25 588.75 -5.50 3,058 20,942 +152
May19 180611 601.00 609.25 595.75 597.50 -5.75 1,434 3,546 -83
Jul19 180611 612.00 613.25 599.00 600.50 -7.00 2,296 9,250 +358
Sep19 180611 613.50 620.75 607.25 608.50 -7.00 500 743 +108
Total Volume and Open Interest 90,940 300,757 -8,922
Wheat(MGE)
Jul18 180611 592.00 598.25 589.25 589.75 -2.75 5,384 21,697 -1,584
Sep18 180611 604.00 608.25 600.25 601.50 -2.50 3,835 16,892 +719
Dec18 180611 617.25 621.75 614.00 614.50 -3.00 1,720 11,725 +3
Mar19 180611 630.25 631.75 628.75 629.50 -2.50 530 3,191 +114
May19 180611 639.50 639.50 637.00 637.00 -4.00 277 523 +54
Jul19 180611 649.00 649.00 645.50 645.50 -4.25 157 670 +113
Total Volume and Open Interest 11,985 55,072 -546
Oats(CBOT)
Jul18 180611 244.50 245.00 240.75 242.50 +1.75 556 2,656 -94
Sep18 180611 245.50 247.50 245.00 245.75 +0.25 60 937 +24
Dec18 180611 248.00 249.00 245.00 247.75 unch 191 1,659 +132
Mar19 180611 250.50 253.00 250.50 250.50 unch 0 33 +0
Total Volume and Open Interest 807 5,285 +62
Rough Rice(CBOT)
Jul18 180611 11.19 11.66 11.15 11.64 +0.46 907 6,542 +190
Sep18 180611 10.76 10.80 10.51 10.64 -0.11 242 3,740 +119
Nov18 180611 10.78 10.82 10.73 10.82 -0.14 11 379 +4
Jan19 180611 11.06 11.06 11.06 11.06 -0.10 0 6 +0
Total Volume and Open Interest 1,160 10,667 +313
Live Cattle(CME)
Jun18 180611 110.635 110.680 108.100 108.650 -1.385 3,492 13,916 -975
Aug18 180611 106.250 106.680 103.785 104.180 -1.605 23,137 158,171 -2,003
Oct18 180611 108.700 108.900 106.400 107.000 -1.200 10,984 71,480 +170
Dec18 180611 112.330 112.580 110.300 110.800 -1.250 8,655 49,945 +707
Feb19 180611 115.750 116.000 114.000 114.600 -1.050 3,115 20,437 +445
Apr19 180611 117.035 117.550 115.600 116.450 -0.750 1,647 9,717 +608
Total Volume and Open Interest 51,668 332,605 -865
Feeder Cattle(CME)
Aug18 180611 147.800 148.435 145.330 145.950 -1.335 4,530 24,146 +53
Sep18 180611 149.000 149.380 146.450 147.250 -1.185 2,264 5,275 +296
Oct18 180611 148.600 149.285 146.580 147.580 -0.770 1,658 7,103 +154
Nov18 180611 149.400 149.400 146.700 147.950 -0.550 905 3,849 +53
Jan19 180611 145.500 146.580 144.200 145.435 -0.350 418 2,923 -31
Mar19 180611 144.950 145.850 143.600 144.935 -0.195 317 819 +143
Apr19 180611 145.400 145.400 143.800 144.450 -0.550 6 8 +4
Total Volume and Open Interest 10,098 44,123 +672
Lean Hogs(CME)
Jun18 180611 80.300 80.635 79.635 80.150 +0.265 4,312 12,614 -931
Jul18 180611 81.000 81.635 78.635 79.400 -1.330 27,713 61,818 -5,972
Aug18 180611 77.180 77.980 74.885 75.550 -1.585 25,087 60,689 +2,902
Oct18 180611 64.400 65.000 62.535 63.430 -1.045 11,228 56,128 +675
Dec18 180611 59.700 60.000 58.180 59.200 -0.585 4,485 27,550 +934
Feb19 180611 64.580 64.885 63.100 64.135 -0.500 1,576 11,516 +390
Apr19 180611 68.535 68.750 67.300 68.400 -0.135 510 5,562 +298
May19 180611 73.500 73.500 73.500 73.500 +0.270 0 93 +0
Total Volume and Open Interest 74,976 236,685 -1,679
Class III Milk(CME)
Jun18 180611 15.45 15.47 15.42 15.43 -0.04 347 3,731 -48
Jul18 180611 16.03 16.03 15.89 15.90 -0.14 511 3,696 +53
Aug18 180611 16.57 16.61 16.50 16.52 -0.10 239 2,779 +51
Sep18 180611 16.86 16.90 16.78 16.81 -0.10 290 2,821 -32
Oct18 180611 16.85 16.86 16.73 16.77 -0.09 230 2,571 -1
Nov18 180611 16.65 16.65 16.52 16.52 -0.12 214 2,170 -45
Dec18 180611 16.44 16.44 16.39 16.39 -0.10 199 2,105 +9
Jan19 180611 16.25 16.30 16.15 16.19 -0.10 40 512 +31
Feb19 180611 16.28 16.28 16.16 16.18 -0.10 28 437 +26
Mar19 180611 16.25 16.27 16.14 16.15 -0.08 33 289 +27
Apr19 180611 16.20 16.20 16.15 16.18 -0.07 18 237 +14
May19 180611 16.28 16.28 16.24 16.25 -0.08 24 121 +24
Jun19 180611 16.38 16.38 16.37 16.38 -0.01 13 116 +11
Total Volume and Open Interest 2,187 21,907 +121
Cocoa(ICE)
Jul18 180611 2360 2378 2308 2372 -21 31,174 50,820 -16,636
Sep18 180611 2399 2417 2349 2408 -21 42,871 92,544 +2,507
Dec18 180611 2429 2448 2385 2434 -24 13,091 62,715 -1,190
Mar19 180611 2443 2458 2399 2443 -24 3,987 45,027 +995
May19 180611 2457 2457 2402 2445 -21 738 14,024 +33
Jul19 180611 2464 2464 2418 2452 -21 296 4,768 -78
Sep19 180611 2426 2459 2426 2459 -22 837 5,002 +430
Total Volume and Open Interest 93,254 282,888 -13,782
Coffee "C"(ICE)
Jul18 180611 117.25 118.05 116.25 117.10 -0.15 49,252 95,526 -8,660
Sep18 180611 119.50 120.20 118.45 119.20 -0.30 39,943 88,555 +10,310
Dec18 180611 123.00 123.65 122.00 122.75 -0.25 15,965 47,898 +2,696
Mar19 180611 126.35 127.05 125.45 126.15 -0.30 5,048 18,566 +1,055
May19 180611 128.75 129.35 127.80 128.45 -0.35 1,947 11,892 +371
Jul19 180611 131.15 131.30 130.00 130.60 -0.30 447 3,697 +42
Total Volume and Open Interest 113,556 275,156 +5,999
Orange Juice(ICE)
Jul18 180611 159.10 159.50 156.25 157.00 -2.20 496 10,480 -257
Sep18 180611 160.60 161.10 158.05 158.75 -2.05 322 4,827 +296
Nov18 180611 160.80 160.80 158.45 158.90 -1.90 19 1,445 +4
Jan19 180611 159.00 159.10 159.00 159.10 -1.70 4 268 +4
Mar19 180611 158.50 158.50 158.50 158.50 -1.50 0 28 +0
May19 180611 158.50 158.50 158.50 158.50 -1.50 0 8 +0
Total Volume and Open Interest 841 17,056 +47
Sugar #11(ICE)
Jul18 180611 12.32 12.56 12.14 12.35 +0.10 133,272 310,583 -31,998
Oct18 180611 12.56 12.83 12.43 12.64 +0.12 98,795 339,938 +20,551
Mar19 180611 13.25 13.43 13.09 13.33 +0.14 28,310 201,115 +2,100
May19 180611 13.30 13.46 13.15 13.37 +0.12 6,306 52,115 +1,105
Jul19 180611 13.32 13.50 13.23 13.43 +0.11 6,052 41,190 +455
Oct19 180611 13.50 13.63 13.39 13.56 +0.09 3,279 36,790 +705
Mar20 180611 13.96 14.08 13.86 14.03 +0.08 1,519 12,624 +7
May20 180611 14.01 14.10 13.98 14.06 +0.06 737 2,564 +120
Total Volume and Open Interest 278,741 1,000,669 -6,905
London Cocoa(LCE)
Jul18 180611 1679 1681 1626 1676 -13 11,933 57,747 -2,469
Sep18 180611 1733 1739 1685 1735 -11 13,834 58,774 +2,172
Dec18 180611 1767 1770 1722 1767 -10 4,510 54,632 -1,102
Mar19 180611 1777 1782 1737 1780 -6 5,571 47,135 +58
May19 180611 1780 1785 1744 1783 -3 1,898 19,499 +389
Jul19 180611 1769 1784 1750 1784 -3 432 10,875 +49
Sep19 180611 1765 1784 1752 1782 unch 132 7,205 -35
Total Volume and Open Interest 38,444 260,866 -857
London Sugar(LCE)
Aug18 180611 348.80 355.50 345.20 351.00 +4.50 10,614 43,015 -2,369
Oct18 180611 345.10 352.00 342.20 348.40 +4.70 4,652 25,199 +1,902
Dec18 180611 346.00 352.60 342.40 349.90 +4.70 1,005 12,802 +198
Mar19 180611 350.90 356.20 347.60 353.90 +4.30 622 8,188 +125
May19 180611 355.80 359.70 352.30 357.80 +2.80 424 3,944 +88
Total Volume and Open Interest 18,085 97,948 +223
Cotton(ICE)
Jul18 180611 95.55 96.50 94.00 94.75 -0.19 33,503 80,297 -9,093
Oct18 180611 93.99 94.30 92.56 92.58 -1.08 16 49 +3
Dec18 180611 92.53 93.50 91.52 91.68 -0.92 33,351 184,015 +6,322
Mar19 180611 92.38 93.29 91.39 91.58 -0.82 5,309 33,521 +1,574
May19 180611 91.79 93.12 91.26 91.49 -0.75 2,251 5,490 +237
Jul19 180611 91.61 92.96 91.18 91.35 -0.69 1,173 4,641 +182
Total Volume and Open Interest 77,312 322,095 +412
Lumber(CME)
Jul18 180611 584.0 588.7 579.6 579.6 -10.0 482 4,469 -71
Sep18 180611 566.7 570.7 562.5 562.5 -10.0 182 1,334 +43
Nov18 180611 534.4 538.7 530.0 530.0 -10.0 92 537 +34
Jan19 180611 512.0 514.3 504.5 504.5 -10.0 32 303 +19
Total Volume and Open Interest 810 6,845 +30
Crude Oil(NYM)
Jul18 180611 65.56 66.35 64.85 66.10 +0.36 675,041 368,036 -46,078
Aug18 180611 65.50 66.28 64.79 66.03 +0.36 228,716 288,182 +26,094
Sep18 180611 65.21 65.99 64.54 65.74 +0.34 129,853 221,331 +2,997
Oct18 180611 64.82 65.61 64.23 65.36 +0.30 86,761 194,828 +10,085
Nov18 180611 64.71 65.40 64.09 65.17 +0.26 52,591 119,236 +1,910
Dec18 180611 64.55 65.20 63.89 64.97 +0.24 96,428 291,028 +6,558
Jan19 180611 64.21 64.91 63.75 64.75 +0.23 24,078 124,891 -879
Feb19 180611 63.91 64.62 63.46 64.49 +0.24 15,530 65,951 +272
Mar19 180611 63.96 64.34 63.16 64.22 +0.25 20,468 76,283 +1,078
Apr19 180611 63.63 64.04 62.92 63.94 +0.26 7,293 42,133 +716
May19 180611 63.24 63.73 62.64 63.67 +0.28 4,444 35,376 -245
Jun19 180611 63.07 63.47 62.31 63.40 +0.31 24,049 145,683 +1,982
Jul19 180611 62.23 63.10 62.23 63.10 +0.31 843 32,680 +158
Aug19 180611 62.80 62.80 62.25 62.80 +0.31 542 29,040 -31
Sep19 180611 62.51 62.51 61.98 62.51 +0.30 4,412 54,700 +112
Oct19 180611 62.26 62.26 61.75 62.26 +0.29 1,285 29,205 +336
Total Volume and Open Interest 1,413,631 2,551,692 +6,105
e-miNY Crude Oil(NYM)
Jul18 180611 65.575 66.350 64.850 66.100 +0.350 11,991 2,961 +18
Aug18 180611 65.425 66.275 64.775 66.025 +0.350 451 650 +15
Sep18 180611 65.225 65.950 64.575 65.750 +0.350 63 207 +5
Oct18 180611 65.000 65.375 64.600 65.350 +0.300 5 43 +2
Nov18 180611 64.500 65.300 64.500 65.175 +0.275 6 125 +2
Dec18 180611 64.350 65.100 64.025 64.975 +0.250 39 255 +30
Jan19 180611 64.750 64.750 64.750 64.750 +0.225 28 153 +24
Feb19 180611 64.500 64.500 64.500 64.500 +0.250 0 52 +0
Mar19 180611 64.225 64.225 64.225 64.225 +0.250 1 26 +0
Apr19 180611 63.950 63.950 63.950 63.950 +0.275 2 37 +1
Total Volume and Open Interest 12,591 4,587 +102
NY Harbor ULSD(NYM)
Jul18 180611 216.37 217.29 214.45 216.07 -0.36 76,046 108,679 -7,174
Aug18 180611 217.39 217.60 214.75 216.48 -0.27 42,906 74,439 +3,208
Sep18 180611 216.79 218.07 215.17 216.97 -0.23 30,671 50,200 +120
Oct18 180611 217.71 218.54 215.68 217.47 -0.21 18,539 33,228 -467
Nov18 180611 218.19 219.00 216.14 217.95 -0.16 11,567 28,188 +2,339
Dec18 180611 218.52 219.21 216.35 218.20 -0.11 16,688 53,321 +865
Jan19 180611 217.24 219.55 216.79 218.64 -0.09 3,174 13,930 -19
Feb19 180611 217.45 219.65 216.90 218.78 -0.04 2,155 6,680 +323
Mar19 180611 217.90 219.13 216.66 218.44 +0.02 3,078 7,791 +912
Apr19 180611 216.04 218.00 215.51 217.31 unch 747 4,591 +194
May19 180611 216.58 216.88 215.07 216.58 +0.06 224 1,549 +31
Jun19 180611 214.65 216.45 214.03 216.10 +0.19 771 16,656 +208
Jul19 180611 216.27 216.27 216.27 216.27 +0.36 76 859 +29
Aug19 180611 216.58 216.58 216.58 216.58 +0.41 12 294 +4
Total Volume and Open Interest 206,839 410,716 +546
RBOB Gasoline(NYM)
Jul18 180611 211.25 211.54 208.39 210.49 -1.04 101,257 130,790 -10,976
Aug18 180611 210.73 210.73 207.38 209.31 -1.04 69,755 91,767 +5,499
Sep18 180611 208.51 208.75 205.91 207.68 -1.06 43,946 62,877 -5,292
Oct18 180611 196.50 197.41 194.61 196.50 -0.82 25,411 49,932 -986
Nov18 180611 193.40 194.60 191.86 193.73 -0.78 16,393 40,051 +4,027
Dec18 180611 191.61 192.68 189.97 191.87 -0.71 15,341 40,597 +958
Jan19 180611 190.99 192.24 189.53 191.49 -0.61 3,738 20,864 +537
Feb19 180611 191.93 192.76 190.09 192.06 -0.50 1,732 6,504 +78
Mar19 180611 191.67 194.20 191.52 193.47 -0.46 1,780 7,812 +170
Apr19 180611 208.87 210.72 208.01 210.00 -0.44 474 4,838 +109
Total Volume and Open Interest 280,711 468,444 -5,689
e-miNY RBOB Gasoline(NYM)
Jul18 180611 211.50 211.50 210.49 210.49 -1.04 0 1 +0
Aug18 180611 209.31 209.31 209.31 209.31 -1.04      
Sep18 180611 207.68 207.68 207.68 207.68 -1.06      
Oct18 180611 196.50 196.50 196.50 196.50 -0.82      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180611 2.927 2.966 2.912 2.949 +0.059 213,147 257,125 -31,376
Aug18 180611 2.932 2.966 2.917 2.941 +0.047 83,277 126,947 +7,043
Sep18 180611 2.911 2.945 2.900 2.911 +0.035 75,790 167,843 -4,713
Oct18 180611 2.923 2.955 2.912 2.923 +0.033 56,142 158,221 +1,413
Nov18 180611 2.962 3.000 2.959 2.970 +0.033 30,309 100,035 +2,546
Dec18 180611 3.076 3.105 3.067 3.077 +0.030 17,036 90,413 +303
Jan19 180611 3.158 3.186 3.153 3.162 +0.029 36,926 110,877 -537
Feb19 180611 3.128 3.151 3.123 3.132 +0.030 13,265 64,226 +1,021
Mar19 180611 3.028 3.053 3.024 3.034 +0.030 34,930 110,322 +3,464
Apr19 180611 2.660 2.665 2.645 2.652 +0.015 22,066 107,036 +4,208
May19 180611 2.613 2.621 2.603 2.609 +0.014 5,303 54,627 +896
Jun19 180611 2.647 2.648 2.630 2.635 +0.013 2,777 23,600 +847
Jul19 180611 2.677 2.678 2.659 2.666 +0.013 1,656 21,972 +807
Aug19 180611 2.687 2.687 2.669 2.674 +0.012 1,500 19,209 +536
Sep19 180611 2.673 2.673 2.655 2.661 +0.012 2,211 22,535 +985
Oct19 180611 2.689 2.695 2.676 2.681 +0.012 3,828 39,448 +98
Total Volume and Open Interest 603,184 1,557,377 -11,429
Brent Crude Oil(ICE)
Aug18 180611 76.30 76.84 75.52 76.46 unch 327,984 480,755 -18,967
Sep18 180611 76.08 76.54 75.27 76.19 unch 201,471 424,567 +13,124
Oct18 180611 75.75 76.16 74.94 75.82 -0.04 96,414 173,971 +1,650
Nov18 180611 75.49 75.85 74.68 75.53 -0.05 52,191 155,215 +671
Dec18 180611 75.22 75.53 74.38 75.24 -0.06 132,543 314,490 +2,546
Jan19 180611 74.90 75.18 74.06 74.94 -0.04 28,702 92,429 +2,362
Feb19 180611 74.66 74.82 73.73 74.61 -0.03 13,632 73,816 +1,777
Mar19 180611 74.38 74.47 73.39 74.28 -0.02 16,705 61,178 +1,351
Apr19 180611 73.53 74.08 73.04 73.96 +0.01 3,743 36,308 +68
May19 180611 73.36 73.69 72.71 73.61 +0.03 2,453 26,837 +588
Jun19 180611 73.26 73.35 72.33 73.25 +0.05 35,894 115,116 +2,112
Jul19 180611 72.92 72.92 72.92 72.92 +0.06 3,597 30,924 +460
Aug19 180611 72.59 72.59 72.59 72.59 +0.07 3,103 26,574 +305
Sep19 180611 72.24 72.24 72.24 72.24 +0.08 9,198 44,189 +2,060
Total Volume and Open Interest 988,950 2,537,839 +14,129
Gas Oil(ICE)
Jun18 180611 670.75 673.75 665.00 671.50 unch 38,780 59,743 -10,121
Jul18 180611 666.25 667.75 659.50 665.50 -2.00 110,530 173,827 -15,188
Aug18 180611 667.25 668.00 659.75 666.00 -2.00 84,385 156,860 +2,698
Sep18 180611 665.25 668.50 660.25 666.50 -1.75 43,257 93,262 +5,538
Oct18 180611 667.50 668.75 660.75 667.00 -1.50 19,739 84,202 +4,481
Nov18 180611 664.50 666.75 659.25 665.25 -1.25 5,967 36,164 +534
Dec18 180611 661.25 665.00 656.75 663.25 -1.00 23,347 113,308 +1,645
Jan19 180611 659.25 662.75 656.50 662.50 -0.75 3,420 28,502 -1,123
Feb19 180611 658.75 663.75 656.75 662.50 -0.50 1,436 26,585 +407
Mar19 180611 657.75 662.50 655.25 661.25 -0.50 1,112 20,020 +35
Total Volume and Open Interest 346,171 1,039,452 -11,260
Ethanol(CBOT)
Jul18 180611 1.444 1.449 1.421 1.426 -0.021 256 871 -2
Aug18 180611 1.451 1.454 1.435 1.444 -0.025 93 256 +57
Sep18 180611 1.465 1.465 1.453 1.455 -0.025 41 281 -30
Oct18 180611 1.460 1.460 1.449 1.452 -0.025 2 177 +2
Nov18 180611 1.449 1.449 1.447 1.449 -0.025 0 27 +0
Dec18 180611 1.440 1.440 1.440 1.440 -0.026 0 99 +0
Jan19 180611 1.434 1.434 1.434 1.434 -0.026 0 85 +0
Feb19 180611 1.434 1.434 1.434 1.434 -0.026      
Total Volume and Open Interest 392 1,796 +27
WTI Crude Oil(ICE)
Jul18 180611 65.44 66.33 64.85 66.10 +0.36 48,641 71,374 -1,773
Aug18 180611 65.36 66.28 64.81 66.03 +0.36 69,595 66,560 -2,671
Sep18 180611 65.09 65.95 64.62 65.74 +0.34 40,248 65,192 -2,925
Oct18 180611 64.81 65.58 64.29 65.36 +0.30 23,456 25,052 +1,419
Nov18 180611 64.65 65.39 64.11 65.17 +0.26 12,470 14,297 +718
Dec18 180611 64.49 65.18 63.90 64.97 +0.24 30,430 128,885 -741
Jan19 180611 63.89 64.88 63.87 64.75 +0.23 3,527 18,534 +188
Feb19 180611 63.62 64.54 63.62 64.49 +0.24 4,777 15,716 -1,859
Mar19 180611 63.34 64.22 63.34 64.22 +0.25 2,069 16,575 -28
Apr19 180611 63.94 63.94 63.94 63.94 +0.26 1,015 4,455 +307
May19 180611 63.67 63.67 63.67 63.67 +0.28 910 6,995 +3
Jun19 180611 62.80 63.42 62.48 63.40 +0.31 6,892 49,067 +464
Jul19 180611 63.10 63.10 63.10 63.10 +0.31 872 5,015 +0
Aug19 180611 62.80 62.80 62.80 62.80 +0.31 492 5,385 +0
Sep19 180611 62.51 62.51 62.51 62.51 +0.30 1,806 11,039 +933
Oct19 180611 62.26 62.26 62.26 62.26 +0.29 511 3,177 +104
Total Volume and Open Interest 266,450 645,538 -6,195
US Dollar Index(ICE)
Jun18 180611 93.510 93.670 93.355 93.560 +0.022 18,375 38,247 -305
Sep18 180611 93.145 93.255 92.915 93.165 +0.048 2,282 5,550 +537
Dec18 180611 92.555 92.730 92.540 92.690 +0.048 31 906 -2
Total Volume and Open Interest 20,699 44,949 +241
Australian Dollar(CME)
Jun18 180611 75.93 76.22 75.92 76.05 +0.04 101,509 133,287 -2,236
Sep18 180611 75.99 76.27 75.97 76.09 +0.04 5,692 9,344 +3,098
Dec18 180611 76.17 76.26 76.17 76.17 +0.05 14 459 +1
Total Volume and Open Interest 108,500 143,813 +955
British Pound(CME)
Jun18 180611 134.16 134.46 133.48 133.84 -0.33 154,522 216,551 +1,141
Sep18 180611 134.68 135.03 134.07 134.41 -0.34 3,030 31,513 +984
Dec18 180611 135.31 135.31 134.87 135.01 -0.32 5 748 +5
Total Volume and Open Interest 158,685 251,920 +2,306
Canadian Dollar(CME)
Jun18 180611 77.05 77.20 76.77 77.01 -0.31 72,503 124,251 -4,169
Sep18 180611 77.24 77.35 76.92 77.16 -0.31 6,294 29,779 +2,855
Dec18 180611 77.40 77.45 77.09 77.31 -0.31 246 4,167 +29
Mar19 180611 77.32 77.49 77.32 77.46 -0.31 9 141 +7
Total Volume and Open Interest 79,801 158,658 -1,274
Japanese Yen(CME)
Jun18 180611 91.51 91.53 90.85 90.93 -0.46 129,380 142,116 +5,327
Sep18 180611 92.05 92.09 91.43 91.52 -0.46 11,033 12,401 +4,717
Dec18 180611 92.14 92.64 92.12 92.15 -0.47 12 666 +0
Total Volume and Open Interest 141,539 155,647 +10,112
Swiss Franc(CME)
Jun18 180611 101.65 101.69 101.33 101.58 +0.01 25,339 91,774 -336
Sep18 180611 102.37 102.49 102.15 102.39 +0.01 2,095 7,952 +1,380
Dec18 180611 103.26 103.36 103.07 103.26 unch 0 51 +0
Total Volume and Open Interest 27,434 99,791 +1,044
EuroFX(CME)
Jun18 180611 117.79 118.27 117.77 117.93 +0.16 299,866 468,942 -10,566
Sep18 180611 118.63 119.10 118.60 118.76 +0.16 32,536 105,555 +15,068
Dec18 180611 119.62 119.91 119.59 119.65 +0.17 109 4,045 -10
Total Volume and Open Interest 340,361 586,160 +7,392
Mexican Peso(CME)
Jun18 180611 491.13 492.63 484.75 485.38 -5.25 72,250 190,637 +1,827
Jul18 180611 483.25 483.25 483.25 483.25 -5.13      
Total Volume and Open Interest 75,897 207,866 +4,064
Brazilian Real(CME)
Jul18 180611 270.00 272.45 267.50 267.60 -1.15 7,013 36,911 -1,447
Aug18 180611 267.05 270.50 266.75 266.90 -1.15 27 24 -10
Sep18 180611 269.75 269.75 264.05 266.00 -1.35 119 4,367 -43
Oct18 180611 265.60 265.60 265.60 265.60 -1.40 0 3 +0
Total Volume and Open Interest 7,159 41,358 -1,500
30-Year T-Bonds(CBOT)
Jun18 180611 143~300 144~000 143~140 143~210 -0~120 3,608 10,798 -1,166
Sep18 180611 143~040 143~060 142~180 142~260 -0~120 415,540 795,267 +3,651
Dec18 180611 142~030 142~030 142~030 142~030 -0~120 0 7 +0
Total Volume and Open Interest 419,148 806,072 +2,485
10-Year T-Notes(CBOT)
Jun18 180611 119~275 119~285 119~215 119~245 -0~050 21,426 41,167 -6,867
Sep18 180611 119~180 119~195 119~110 119~140 -0~050 2,145,874 3,393,530 -24,406
Dec18 180611 119~080 119~100 119~080 119~100 -0~050 1 5 +0
Total Volume and Open Interest 2,167,301 3,434,702 -31,273
5-Year T-Notes(CBOT)
Jun18 180611 113~176 113~182 113~160 113~170 -0~036 37,887 56,582 +841
Sep18 180611 113~106 113~120 113~070 113~082 -0~036 1,101,339 3,631,504 +1,828
Dec18 180611 112~206 112~206 112~206 112~206 -0~036 0 3 +0
Total Volume and Open Interest 1,139,226 3,688,089 +2,669
2 Year T-Notes(CBOT)
Jun18 180611 106~024 106~024 106~014 106~016 -0~012 4,918 15,988 -1,096
Sep18 180611 105~290 105~290 105~272 105~274 -0~020 411,971 1,788,365 -2,405
Dec18 180611 105~196 105~196 105~196 105~196 -0~020      
Total Volume and Open Interest 416,889 1,804,353 -3,501
Eurodollars(CME)
Jun18 180611 97.660 97.660 97.650 97.652 -0.010 262,235 1,422,564 -10,086
Sep18 180611 97.530 97.530 97.510 97.520 -0.015 296,182 1,343,340 -3,726
Dec18 180611 97.355 97.355 97.335 97.340 -0.020 328,550 1,941,114 -4,499
Mar19 180611 97.235 97.235 97.210 97.215 -0.025 293,037 1,354,822 +3,979
Jun19 180611 97.140 97.140 97.105 97.115 -0.030 376,525 1,335,193 -23,939
Sep19 180611 97.075 97.075 97.040 97.045 -0.030 262,206 906,233 +18,957
Dec19 180611 97.020 97.025 96.985 96.990 -0.030 461,023 1,825,119 -47,170
Mar20 180611 97.005 97.005 96.965 96.970 -0.030 216,434 967,878 +1,787
Jun20 180611 96.990 96.990 96.955 96.960 -0.030 183,269 940,132 -7,756
Sep20 180611 96.985 96.985 96.945 96.955 -0.030 134,760 712,344 +543
Dec20 180611 96.965 96.965 96.930 96.935 -0.030 208,660 754,806 +1,674
Mar21 180611 96.970 96.970 96.930 96.940 -0.025 112,240 378,157 -6,224
Jun21 180611 96.965 96.965 96.930 96.940 -0.020 68,498 290,226 +358
Sep21 180611 96.960 96.960 96.925 96.935 -0.025 59,118 195,528 -1,564
Dec21 180611 96.945 96.945 96.910 96.920 -0.030 54,924 286,112 +1,887
Mar22 180611 96.945 96.945 96.910 96.920 -0.025 50,119 127,007 +4,126
Jun22 180611 96.940 96.940 96.900 96.915 -0.020 37,084 87,122 +205
Sep22 180611 96.925 96.925 96.895 96.905 -0.025 28,275 61,947 -646
Total Volume and Open Interest 3,555,223 15,305,094 -59,280
Ultra T-Bond(CBOT)
Jun18 180611 157~01 157~09 156~25 157~05 -0~13 2,025 36,181 -1,065
Sep18 180611 156~24 156~28 156~02 156~14 -0~13 175,017 993,373 +4,121
Dec18 180611 156~16 156~16 156~16 156~16 -0~13      
Total Volume and Open Interest 177,042 1,029,554 +3,056
Ultra 10-Yr T-Note(CBOT)
Jun18 180611 127~255 127~270 127~210 127~250 -0~060 6,767 9,584 -2,994
Sep18 180611 127~050 127~065 126~280 127~005 -0~060 203,853 524,849 +9,420
Dec18 180611 127~005 127~005 127~005 127~005 -0~060      
Total Volume and Open Interest 210,620 534,433 +6,426
30 Day Federal Funds(CBOT)
Jun18 180611 98.180 98.180 98.175 98.177 -0.003 9,265 158,978 +826
Jul18 180611 98.090 98.090 98.080 98.085 -0.005 47,125 255,762 +6,632
Aug18 180611 98.080 98.085 98.075 98.080 -0.005 85,002 257,878 +24,019
Sep18 180611 98.060 98.060 98.050 98.050 -0.010 13,061 109,785 +1,180
Oct18 180611 97.910 97.910 97.885 97.895 -0.015 33,693 256,254 +3,869
Nov18 180611 97.895 97.900 97.875 97.880 -0.015 20,927 203,862 +4,068
Total Volume and Open Interest 292,010 1,951,208 +42,231
Japanese Govt Bonds(SGX)
Sep18 180611 150.69 150.69 150.62 150.63 +0.01 2,067 4,891 +1,458
Dec18 180611 150.63 150.63 150.63 150.63 +0.01      
Mar19 180611 150.63 150.63 150.63 150.63 +0.01      
Total Volume and Open Interest 4,900 22,413 -162
Euro-Buxl(EUREX)
Sep18 180611 172.92 173.12 171.22 171.66 -1.80 70,693 251,667 +3,409
Dec18 180611 170.06 170.06 170.06 170.06 -2.14      
Mar19 180611 170.06 170.06 170.06 170.06 -2.14      
Total Volume and Open Interest 76,790 251,667  
Euro-Bund(EUREX)
Sep18 180611 160.22 160.22 159.55 159.74 -0.66 1,004,209 2,247,417 +32,551
Dec18 180611 157.48 157.48 157.14 157.26 -0.70 9 104 +3
Mar19 180611 157.26 157.26 157.26 157.26 -0.70      
Total Volume and Open Interest 1,036,027 2,247,521  
Euro-Bobl(EUREX)
Sep18 180611 131.33 131.34 131.02 131.08 -0.31 544,886 1,750,196 +48,574
Dec18 180611 130.33 130.33 130.33 130.33 -0.31      
Mar19 180611 130.33 130.33 130.33 130.33 -0.31      
Total Volume and Open Interest 559,064 1,750,196  
Euro-Schatz(EUREX)
Sep18 180611 112.04 112.04 111.94 111.94 -0.09 422,527 1,868,326 +26,018
Dec18 180611 111.94 111.94 111.94 111.94 -0.09      
Mar19 180611 111.94 111.94 111.94 111.94 -0.09      
Total Volume and Open Interest 441,457 1,868,326  
3-Mth Euribor(EUREX)
Jun18 180611 100.325 100.325 100.320 100.320 unch 324 5,935 -175
Sep18 180611 100.300 100.300 100.300 100.300 +0.020 74 4,499 +0
Dec18 180611 100.270 100.270 100.270 100.270 +0.015 0 13,535 +0
Total Volume and Open Interest 654 36,852 -175
Long Gilt(LIFFE)
Jun18 180611 122~12 122~20 122~12 122~20 -0~05 2,975 50,375 -1,060
Sep18 180611 121~14 121~26 121~13 121~22 -0~04 233,701 743,844 -11,924
Total Volume and Open Interest 236,726 794,271 -12,934
3-Mth Short Sterling(LIFFE)
Jun18 180611 99.34 99.35 99.33 99.35 +0.01 70,209 501,823 -1,572
Sep18 180611 99.22 99.24 99.21 99.23 +0.01 119,332 503,827 +2,365
Dec18 180611 99.15 99.17 99.13 99.15 +0.01 111,030 492,310 -1,748
Mar19 180611 99.06 99.09 99.04 99.07 +0.01 105,148 337,408 -27
Jun19 180611 98.97 99.00 98.96 98.99 +0.01 91,616 333,127 -7,441
Sep19 180611 98.89 98.93 98.88 98.91 +0.01 72,340 267,673 +11,809
Total Volume and Open Interest 973,619 3,589,473 +15,659
3-Mth Euribor(LIFFE)
Jun18 180611 100.315 100.320 100.315 100.315 unch 43,536 459,869 -2,893
Sep18 180611 100.280 100.295 100.280 100.290 +0.015 107,510 569,373 +177
Dec18 180611 100.255 100.270 100.255 100.265 +0.015 136,537 448,001 +22,879
Total Volume and Open Interest 1,211,864 5,059,421 +23,347
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 180611 1299.3 1302.0 1293.6 1298.9 +0.8 79 5,216 -42
Aug18 180611 1303.5 1307.0 1297.8 1303.2 +0.5 259,648 323,673 +3,973
Oct18 180611 1309.6 1312.7 1304.0 1309.3 +0.5 3,765 11,595 -405
Dec18 180611 1316.5 1319.2 1310.3 1315.7 +0.6 7,793 81,319 +990
Feb19 180611 1323.6 1325.2 1318.8 1322.2 +0.8 807 12,561 +158
Apr19 180611 1327.4 1328.8 1327.4 1328.5 +0.8 976 4,250 +248
Jun19 180611 1335.0 1338.5 1331.2 1335.2 +0.9 939 3,876 -110
Aug19 180611 1338.1 1341.8 1338.1 1341.8 +1.1 207 623 -7
Oct19 180611 1348.6 1348.6 1348.6 1348.6 +1.1 10 102 +10
Dec19 180611 1356.3 1356.3 1355.5 1355.5 +1.1 314 4,182 -188
Feb20 180611 1362.1 1362.1 1362.1 1362.1 +1.1 0 1 +0
Apr20 180611 1368.5 1368.5 1368.5 1368.5 +1.1      
Total Volume and Open Interest 274,927 450,367 +4,653
Silver(CMX)
Jul18 180611 1680.5 1697.5 1677.0 1695.2 +21.1 123,775 136,830 +3,171
Sep18 180611 1691.0 1705.5 1685.0 1703.1 +21.2 16,371 59,364 +6,954
Dec18 180611 1700.5 1717.5 1697.5 1715.9 +21.3 3,021 29,225 -421
Mar19 180611 1725.5 1729.0 1711.5 1728.6 +21.3 183 2,738 +95
May19 180611 1737.7 1737.7 1737.7 1737.7 +21.3 6 300 +4
Jul19 180611 1746.8 1746.8 1746.8 1746.8 +21.3 4 494 -1
Sep19 180611 1756.0 1756.0 1756.0 1756.0 +21.3 1 151 +0
Total Volume and Open Interest 143,446 230,466 +9,773
Platinum(NYMEX)
Jul18 180611 908.6 912.0 903.6 906.4 +0.7 18,673 67,253 -627
Oct18 180611 913.2 917.0 908.4 911.2 +0.6 2,639 17,263 +1,396
Jan19 180611 921.5 921.7 916.2 917.2 +0.7 115 254 +43
Apr19 180611 923.2 923.2 923.2 923.2 +0.8 0 7 +0
Total Volume and Open Interest 21,427 84,782 +812
Palladium(NYMEX)
Jun18 180611 1028.80 1028.80 1028.80 1028.80 +10.80 3 76 -1
Sep18 180611 1005.90 1019.80 1003.80 1016.50 +10.80 5,263 23,023 +22
Dec18 180611 1001.90 1014.20 999.40 1012.30 +11.10 17 624 +2
Total Volume and Open Interest 5,283 23,731 +23
Copper(CMX)
Jul18 180611 329.95 330.35 324.45 325.70 -4.30 191,086 119,886 -3,160
Sep18 180611 331.60 332.30 326.40 327.70 -4.25 42,071 80,622 +3,947
Dec18 180611 333.70 334.10 328.65 329.95 -4.25 14,335 39,656 +1,010
Mar19 180611 335.65 335.65 330.55 331.85 -4.25 5,920 19,184 +1,689
May19 180611 334.50 334.85 331.50 332.80 -4.25 1,640 6,624 +254
Total Volume and Open Interest 257,372 284,989 +4,051
E-mini DJIA Index(CBOT)
Jun18 180611 25275 25400 25232 25329 +22 227,962 90,542 -3,470
Sep18 180611 25300 25418 25257 25348 +27 21,424 14,844 +9,274
Dec18 180611 25280 25403 25280 25363 +27 17 439 +7
Mar19 180611 25425 25425 25425 25425 +21 0 11 +0
Total Volume and Open Interest 249,403 105,836 +5,811
S & P 500(CME)
Jun18 180611 2781.50 2789.50 2781.00 2783.00 +4.20 9,440 93,072 -2,137
Sep18 180611 2778.00 2793.00 2774.80 2786.80 +4.30 8,307 25,073 +4,657
Dec18 180611 2790.60 2794.10 2790.60 2790.60 +4.50 0 300 +0
Mar19 180611 2797.70 2801.30 2797.70 2797.70 +4.40      
Total Volume and Open Interest 17,747 118,445 +2,520
S & P 500 E-Mini(CME)
Jun18 180611 2771.00 2790.50 2770.50 2783.00 +4.25 1,773,923 2,528,038 -329,345
Sep18 180611 2776.75 2794.25 2774.00 2786.75 +4.25 777,094 682,262 +353,633
Dec18 180611 2779.75 2797.75 2778.50 2790.50 +4.50 166 43,171 -22
Mar19 180611 2792.50 2803.00 2785.50 2797.75 +4.50 20 7,858 -12
Total Volume and Open Interest 2,551,203 3,261,329 +24,254
NASDAQ 100 E-Mini(CME)
Jun18 180611 7135.00 7189.00 7125.00 7170.25 +18.75 410,243 218,374 -20,811
Sep18 180611 7168.75 7214.75 7145.75 7196.00 +19.50 68,276 44,131 +22,984
Dec18 180611 7197.00 7247.75 7180.50 7227.00 +26.00 24 909 -4
Total Volume and Open Interest 478,543 263,421 +2,169
S&P Midcap 400(CME) e-Mini
Jun18 180611 1997.00 2007.40 1995.10 2001.20 -0.40 20,367 74,993 -8,173
Sep18 180611 2002.20 2012.60 1999.80 2006.00 -0.70 10,641 9,085 +7,811
Dec18 180611 2009.80 2009.80 2009.80 2009.80 -0.70      
Total Volume and Open Interest 31,008 84,078 -362
Volatility Index(CBOE)
Jun18 180611 13.40 13.60 12.75 12.88 -0.45 93,456 135,722 -5,252
Jul18 180611 14.35 14.45 13.90 13.98 -0.25 82,855 148,516 +5,808
Aug18 180611 14.80 15.00 14.60 14.68 -0.10 25,534 43,421 +1,992
Sep18 180611 15.40 15.45 15.16 15.23 -0.10 10,035 33,398 -73
Total Volume and Open Interest 220,711 436,286 +3,479
S & P 600(CME)
Jun18 180611 1042.10 1042.10 1042.10 1042.10 +2.80      
Sep18 180611 1042.10 1042.10 1042.10 1042.10 +2.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180611 1666.60 1678.60 1666.50 1676.10 +4.80 4,694 10,107 -683
Total Volume and Open Interest 4,694 10,107 -683
Nikkei 225(CME)
Sep18 180611 22640 22985 22600 22960 +290 14,100 30,849 +2,048
Dec18 180611 22830 22840 22830 22830 +295      
Total Volume and Open Interest 14,100 30,849 -22,400
Nikkei 225(SGX)
Jun18 180607 22650 22880 22600 22880 +210 111,311 131,756 -15,619
Sep18 180611 22615 22830 22470 22825 +205 75,748 105,618 +9,478
Dec18 180611 22465 22675 22465 22675 +200 1 4,963 +1
Total Volume and Open Interest 136,870 234,076 -4,500
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180611 22545 22790 22470 22790 -20 139,155 113,101 +35,844
Dec18 180611 22400 22630 22310 22620 -10 637 4,420 +21
Total Volume and Open Interest 646,259 632,903 +89,335
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180611 22550 22790 22470 22790 -20 110,160 242,707 +79,309
Dec18 180611 22380 22630 22330 22620 -10 15 51,102 -245
Total Volume and Open Interest 230,888 517,538 +18,371
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180611 22600 22940 22565 22920 +290 39,333 45,016 +4,801
Dec18 180611 22755 22775 22455 22755 +290      
Total Volume and Open Interest 39,333 45,016 -40,097
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180611 22920 22930 22620 22920 +290      
Dec18 180611 22750 22750 22750 22750 +280      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun18 180611 5448.5 5497.5 5437.0 5473.5 +33.0 71,133 350,475 -9,700
Jul18 180611 5433.5 5489.5 5433.5 5465.5 +33.0 2,758 10,733 +2,647
Aug18 180611 5448.5 5464.0 5448.5 5464.0 +33.0      
Sep18 180611 5459.0 5465.0 5442.0 5462.0 +33.5 118 3,220 +21
Total Volume and Open Interest 74,010 392,945 -7,032
Hang Seng Index(HKFE)
Jun18 180611 30846 31120 30818 31043 +203 182,865 118,097 +3,895
Jul18 180611 30656 30925 30653 30861 +202 659 2,194 +279
Total Volume and Open Interest 186,489 129,574 +5,376
DAX(EUREX)
Jun18 180611 12755.0 12894.5 12740.5 12849.5 +95.0 105,463 154,850 +5,106
Sep18 180611 12733.5 12875.0 12727.5 12830.0 +97.5 5,755 13,848 +2,606
Dec18 180611 12790.0 12850.0 12790.0 12813.5 +96.0 26 1,304 +235
Total Volume and Open Interest 111,244 170,002 +7,947
Mini-DAX(EUREX)
Jun18 180611 12750.0 12895.0 12742.0 12849.5 +95.0 37,800 23,021 +2,416
Sep18 180611 12728.0 12875.0 12725.0 12830.0 +97.5 395 3,764 +1,516
Dec18 180611 12731.0 12834.0 12720.0 12813.5 +96.0 12 87 -99
Total Volume and Open Interest 38,207 26,872 +3,833
DJ EuroSTOXX 50(EUREX)
Jun18 180611 3442 3493 3439 3483 +43 1,406,699 3,664,135 -42,712
Sep18 180611 3431 3481 3427 3472 +44 325,881 772,517 +156,781
Dec18 180611 3410 3462 3410 3454 +44 1,204 86,136 +21
Total Volume and Open Interest 1,733,784 4,565,288 +114,090
Swiss Market Index(EUREX)
Jun18 180611 8532 8652 8519 8620 +100 46,042 262,482 +6,232
Sep18 180611 8499 8620 8492 8590 +101 11,375 47,033 +30,634
Dec18 180611 8540 8571 8540 8571 +100 2 292 +55
Total Volume and Open Interest 57,419 309,807 +36,921
FT-SE 100(EURONEXT)
Jun18 180611 7686.50 7772.50 7681.50 7749.50 +70.50 214,089 578,423 -34,925
Sep18 180611 7616.00 7699.00 7616.00 7677.00 +70.50 93,378 87,361 +48,729
Dec18 180611 7625.00 7636.50 7625.00 7636.50 +70.50 1 1,402 +0
Total Volume and Open Interest 307,468 667,196 +13,804
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 180611 21680.00 22200.00 21680.00 22087.00 +745.00 39,646 57,019 -2,044
Sep18 180611 21500.00 22050.00 21500.00 21940.00 +745.00 4,456 4,380 +3,200
Dec18 180611 21798.00 21798.00 21798.00 21798.00 +743.00 0 7 +0
Total Volume and Open Interest 44,102 61,406 +1,156
KOSPI 200(KFE)
Jun18 180611 318.50 318.50 313.25 317.30 +2.85 162,955 236,095 -1,943
Sep18 180611 314.00 317.60 313.55 317.60 +2.35 4,432 48,386 +8,604
Dec18 180611 314.40 317.40 314.40 317.40 +2.35 27 43,246 +2,586
Total Volume and Open Interest 167,469 357,250 +10,247
GSCI(CME)
Jun18 180611 473.75 477.25 472.95 475.55 -0.55 2,134 11,287 -2,131
Jul18 180611 476.45 477.25 473.05 475.70 -0.75 2,086 3,853 +2,084
Aug18 180611 475.20 475.20 475.20 475.20 -0.75      
Total Volume and Open Interest 4,220 15,140 -47
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!!!