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 Tue June 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180612 956.50 963.25 952.00 954.00 +0.25 132,153 329,296 -9,442
Aug18 180612 962.00 968.50 957.50 959.50 +0.50 18,165 68,559 +2,185
Sep18 180612 967.75 974.00 963.25 965.25 +0.50 13,807 31,752 +1,138
Nov18 180612 977.00 983.50 972.00 974.50 +0.75 102,380 307,355 +7,210
Jan19 180612 984.00 991.00 979.50 982.25 +1.25 14,706 56,914 -2,150
Mar19 180612 980.25 991.50 980.25 983.50 +3.00 9,405 70,170 -1,012
May19 180612 987.75 997.00 985.75 989.25 +3.75 7,446 31,094 +1,396
Jul19 180612 994.75 1003.00 991.50 995.75 +4.00 3,711 20,144 +762
Aug19 180612 999.25 1001.25 990.75 994.00 +3.75 192 241 +21
Sep19 180612 978.75 985.50 978.75 979.00 +3.00 1 63 +1
Nov19 180612 968.00 974.75 966.00 969.00 +3.75 1,232 10,745 +36
Jan20 180612 974.00 974.00 974.00 974.00 +3.25 13 127 +10
Mar20 180612 975.75 975.75 975.75 975.75 +2.50 0 26 +0
May20 180612 977.25 977.25 977.25 977.25 +1.00 0 13 +0
Total Volume and Open Interest 303,218 926,655 +161
Soybean Meal(CBOT)
Jul18 180612 351.60 356.60 351.50 353.50 +2.30 71,600 146,948 -15,588
Aug18 180612 353.00 357.90 353.00 355.20 +2.40 21,604 63,022 +225
Sep18 180612 354.60 359.10 354.60 356.80 +2.60 10,764 50,405 +1,116
Oct18 180612 354.50 359.00 354.50 356.80 +2.70 5,639 32,863 -42
Dec18 180612 355.70 360.00 355.60 357.80 +2.90 44,101 133,612 +9,186
Jan19 180612 355.30 359.10 355.30 357.20 +2.60 4,876 29,126 +48
Mar19 180612 349.80 353.70 349.80 352.00 +2.70 3,996 23,900 +669
May19 180612 350.40 352.60 348.70 350.10 +2.30 2,824 13,849 +240
Jul19 180612 351.10 353.00 349.60 351.00 +2.40 762 10,389 +54
Aug19 180612 350.00 351.20 349.50 349.50 +2.50 0 1,008 +0
Total Volume and Open Interest 166,560 514,233 -3,943
Soybean Oil(CBOT)
Jul18 180612 30.60 30.73 30.02 30.05 -0.53 86,745 171,477 -12,942
Aug18 180612 30.75 30.84 30.16 30.19 -0.51 19,360 49,762 +217
Sep18 180612 30.83 30.93 30.33 30.35 -0.49 19,870 35,048 +755
Oct18 180612 31.01 31.10 30.48 30.50 -0.47 11,478 22,228 -1,648
Dec18 180612 31.29 31.42 30.82 30.85 -0.44 54,317 156,226 +6,762
Jan19 180612 31.64 31.68 31.10 31.13 -0.42 4,495 22,689 +80
Mar19 180612 31.94 31.94 31.41 31.44 -0.39 2,231 25,652 +390
May19 180612 32.11 32.12 31.67 31.68 -0.34 2,523 10,599 +213
Jul19 180612 32.26 32.36 31.90 31.92 -0.35 697 4,993 -35
Aug19 180612 32.19 32.44 32.01 32.03 -0.33 209 817 +48
Total Volume and Open Interest 202,730 504,520 -5,890
Canola(WCE)
Jul18 180612 516.1 519.1 515.5 517.0 +0.3 10,210 84,839 -2,743
Nov18 180612 509.7 513.6 509.0 511.0 +0.8 10,362 115,589 -140
Jan19 180612 517.0 520.0 516.0 517.5 +0.4 1,748 22,166 +1,115
Mar19 180612 520.3 521.4 519.9 521.4 +0.3 142 2,542 +1
May19 180612 523.7 523.7 523.7 523.7 +0.3 63 711 +8
Total Volume and Open Interest 22,551 226,155 -1,742
Corn(CBOT)
Jul18 180612 368.00 379.50 367.25 377.50 +10.25 177,413 589,007 -19,967
Sep18 180612 377.00 388.50 376.50 386.75 +10.50 84,028 441,102 +13,673
Dec18 180612 389.25 400.00 388.50 398.25 +10.00 79,352 587,840 -1,701
Mar19 180612 398.25 409.25 398.00 407.50 +9.75 13,226 174,021 +2,148
May19 180612 404.25 415.25 404.25 413.50 +9.50 3,211 28,412 +334
Jul19 180612 410.00 420.75 410.00 419.25 +9.50 5,570 71,952 +528
Sep19 180612 400.00 408.50 400.00 407.50 +7.75 711 20,551 +38
Dec19 180612 405.00 413.25 404.25 411.50 +6.50 4,590 59,696 +1,056
Mar20 180612 420.75 420.75 419.75 419.75 +6.00 269 1,979 +124
May20 180612 424.25 424.25 424.25 424.25 +5.50 0 158 +0
Total Volume and Open Interest 368,401 1,976,466 -3,760
Wheat(CBOT)
Jul18 180612 514.75 538.25 510.25 534.50 +20.00 128,275 179,640 -15,005
Sep18 180612 531.50 553.50 526.50 550.00 +19.25 64,553 139,056 +497
Dec18 180612 553.50 575.50 549.25 572.25 +18.75 41,161 136,888 +6,943
Mar19 180612 572.25 593.75 568.25 590.75 +18.50 4,809 39,261 +340
May19 180612 582.25 604.00 579.00 601.25 +18.25 2,136 9,523 +442
Jul19 180612 586.25 606.75 582.25 604.00 +17.75 7,698 31,701 +68
Total Volume and Open Interest 249,988 548,588 -6,739
Wheat(KCBT)
Jul18 180612 535.50 555.50 530.50 553.50 +18.75 55,472 105,409 -10,235
Sep18 180612 550.25 570.00 546.25 568.00 +18.00 38,783 88,531 +4,835
Dec18 180612 575.00 592.50 569.25 590.50 +17.25 16,892 66,094 +1,496
Mar19 180612 588.00 608.00 585.00 605.50 +16.75 3,688 21,789 +847
May19 180612 597.50 616.50 594.75 614.75 +17.25 1,162 3,652 +106
Jul19 180612 600.00 620.25 597.00 618.50 +18.00 2,381 9,775 +525
Sep19 180612 612.25 627.75 606.25 626.00 +17.50 67 752 +9
Total Volume and Open Interest 118,483 298,357 -2,400
Wheat(MGE)
Jul18 180612 589.75 597.50 588.00 592.50 +2.75 4,906 21,078 -619
Sep18 180612 603.50 609.25 600.00 604.50 +3.00 3,839 17,684 +792
Dec18 180612 615.50 622.50 613.00 618.00 +3.50 1,412 11,997 +272
Mar19 180612 629.50 636.25 625.75 632.50 +3.00 1,023 3,446 +255
May19 180612 642.50 642.50 633.75 641.00 +4.00 320 568 +45
Jul19 180612 651.00 651.25 644.00 651.25 +5.75 120 765 +95
Total Volume and Open Interest 11,664 55,951 +879
Oats(CBOT)
Jul18 180612 242.25 244.00 240.50 242.25 -0.25 382 2,569 -87
Sep18 180612 246.25 246.75 245.75 246.00 +0.25 80 935 -2
Dec18 180612 246.50 251.50 244.50 251.25 +3.50 136 1,720 +61
Mar19 180612 254.00 254.00 254.00 254.00 +3.50 0 33 +0
Total Volume and Open Interest 598 5,257 -28
Rough Rice(CBOT)
Jul18 180612 11.71 11.96 11.29 11.93 +0.28 196 6,560 +18
Sep18 180612 10.67 10.67 10.30 10.59 -0.06 173 3,823 +83
Nov18 180612 10.70 10.72 10.50 10.72 -0.10 16 389 +10
Jan19 180612 10.93 10.93 10.93 10.93 -0.13 0 6 +0
Total Volume and Open Interest 385 10,778 +111
Live Cattle(CME)
Jun18 180612 108.700 109.000 108.050 108.535 -0.115 3,175 12,512 -1,404
Aug18 180612 104.180 104.800 103.250 104.300 +0.120 25,555 157,168 -1,003
Oct18 180612 106.980 107.730 106.035 107.350 +0.350 12,551 72,010 +530
Dec18 180612 110.800 111.635 110.035 111.285 +0.485 8,998 50,764 +819
Feb19 180612 114.430 115.250 113.730 114.885 +0.285 2,931 20,588 +151
Apr19 180612 116.300 116.830 115.550 116.550 +0.100 1,565 9,995 +278
Total Volume and Open Interest 55,372 332,122 -483
Feeder Cattle(CME)
Aug18 180612 145.650 146.500 144.500 145.800 -0.150 4,529 24,150 +4
Sep18 180612 146.985 147.550 145.750 146.830 -0.420 2,034 5,578 +303
Oct18 180612 147.250 147.830 146.000 146.950 -0.630 1,733 6,807 -296
Nov18 180612 147.600 148.235 146.380 147.300 -0.650 1,048 3,992 +143
Jan19 180612 145.150 145.600 143.900 144.600 -0.835 472 2,877 -46
Mar19 180612 144.985 145.000 143.400 144.185 -0.750 286 919 +100
Apr19 180612 144.200 144.830 143.535 144.450 unch 8 12 +4
Total Volume and Open Interest 10,110 44,335 +212
Lean Hogs(CME)
Jun18 180612 80.500 80.650 80.080 80.535 +0.385 5,658 11,534 -1,080
Jul18 180612 80.035 81.750 79.100 81.450 +2.050 24,913 58,458 -3,360
Aug18 180612 75.750 77.680 75.100 77.535 +1.985 19,991 61,704 +1,015
Oct18 180612 63.550 64.785 62.785 64.650 +1.220 11,820 56,465 +337
Dec18 180612 59.180 60.080 58.500 59.985 +0.785 5,847 28,328 +778
Feb19 180612 64.135 64.680 63.350 64.580 +0.445 1,974 11,773 +257
Apr19 180612 68.250 68.650 67.600 68.600 +0.200 1,076 6,065 +503
May19 180612 73.000 73.500 73.000 73.500 unch 5 96 +3
Total Volume and Open Interest 71,428 235,199 -1,486
Class III Milk(CME)
Jun18 180612 15.41 15.44 15.38 15.40 -0.03 249 3,660 -71
Jul18 180612 15.90 15.95 15.82 15.83 -0.07 296 3,840 +144
Aug18 180612 16.47 16.51 16.36 16.41 -0.11 116 2,827 +48
Sep18 180612 16.76 16.80 16.65 16.76 -0.05 106 2,828 +7
Oct18 180612 16.72 16.76 16.67 16.75 -0.02 197 2,630 +59
Nov18 180612 16.49 16.54 16.41 16.49 -0.03 77 2,178 +8
Dec18 180612 16.35 16.38 16.28 16.36 -0.03 67 2,073 -32
Jan19 180612 16.09 16.19 16.04 16.17 -0.02 76 515 +3
Feb19 180612 16.15 16.19 16.05 16.15 -0.03 67 450 +13
Mar19 180612 16.10 16.17 16.05 16.15 unch 69 334 +45
Apr19 180612 16.11 16.18 16.04 16.16 -0.02 86 277 +40
May19 180612 16.20 16.23 16.14 16.23 -0.02 72 155 +34
Jun19 180612 16.27 16.34 16.27 16.34 -0.04 59 148 +32
Total Volume and Open Interest 1,562 22,255 +348
Cocoa(ICE)
Jul18 180612 2373 2420 2347 2413 +41 25,266 39,021 -11,799
Sep18 180612 2410 2456 2392 2444 +36 43,261 95,858 +3,314
Dec18 180612 2436 2475 2417 2465 +31 13,484 63,063 +348
Mar19 180612 2439 2476 2425 2470 +27 3,076 45,049 +22
May19 180612 2432 2475 2432 2472 +27 642 14,025 +1
Jul19 180612 2459 2482 2455 2479 +27 186 4,780 +12
Sep19 180612 2468 2492 2464 2486 +27 844 4,971 -31
Total Volume and Open Interest 87,041 275,026 -7,862
Coffee "C"(ICE)
Jul18 180612 117.05 117.95 116.75 117.35 +0.25 42,822 85,011 -10,515
Sep18 180612 119.05 120.05 118.85 119.50 +0.30 34,369 96,814 +8,259
Dec18 180612 122.75 123.55 122.45 123.05 +0.30 10,487 50,810 +2,912
Mar19 180612 126.30 127.00 125.95 126.45 +0.30 4,376 18,851 +285
May19 180612 128.45 129.25 128.25 128.75 +0.30 1,710 12,058 +166
Jul19 180612 131.00 131.20 130.40 130.90 +0.30 738 3,688 -9
Total Volume and Open Interest 95,424 276,552 +1,396
Orange Juice(ICE)
Jul18 180612 156.85 157.45 154.00 154.30 -2.70 1,136 9,922 -558
Sep18 180612 158.60 159.00 156.10 156.25 -2.50 464 5,107 +280
Nov18 180612 158.35 158.35 156.80 156.85 -2.05 113 1,509 +64
Jan19 180612 158.15 158.15 157.05 157.05 -2.05 22 277 +9
Mar19 180612 158.00 158.00 156.65 156.65 -1.85 1 28 +0
May19 180612 156.65 156.65 156.65 156.65 -1.85 0 8 +0
Total Volume and Open Interest 1,736 16,851 -205
Sugar #11(ICE)
Jul18 180612 12.38 12.55 12.22 12.35 unch 94,083 283,663 -26,920
Oct18 180612 12.65 12.85 12.55 12.67 +0.03 79,591 350,405 +10,467
Mar19 180612 13.36 13.48 13.22 13.34 +0.01 33,748 212,032 +10,917
May19 180612 13.38 13.49 13.26 13.37 unch 6,554 53,913 +1,798
Jul19 180612 13.44 13.54 13.36 13.43 unch 3,922 41,813 +623
Oct19 180612 13.56 13.65 13.48 13.56 unch 2,464 36,622 -168
Mar20 180612 14.01 14.10 13.95 14.02 -0.01 809 12,571 -53
May20 180612 14.03 14.10 13.95 14.03 -0.03 141 2,590 +26
Total Volume and Open Interest 221,587 997,444 -3,225
London Cocoa(LCE)
Jul18 180612 1676 1706 1660 1685 +9 22,229 51,819 -5,928
Sep18 180612 1734 1763 1716 1749 +14 13,987 57,767 -1,007
Dec18 180612 1759 1792 1752 1780 +13 9,664 53,185 -1,447
Mar19 180612 1776 1796 1765 1788 +8 6,172 46,907 -228
May19 180612 1778 1797 1767 1790 +7 2,106 20,256 +757
Jul19 180612 1782 1800 1770 1791 +7 1,155 11,367 +492
Sep19 180612 1780 1790 1771 1789 +7 499 7,339 +134
Total Volume and Open Interest 55,883 253,631 -7,235
London Sugar(LCE)
Aug18 180612 352.60 356.30 349.60 352.00 +1.00 7,662 41,048 -1,967
Oct18 180612 349.60 353.20 347.20 349.70 +1.30 4,711 25,857 +658
Dec18 180612 350.50 353.70 348.60 351.00 +1.10 937 12,865 +63
Mar19 180612 353.60 357.10 352.60 354.40 +0.50 582 8,378 +190
May19 180612 358.40 360.80 356.50 358.10 +0.30 190 3,917 -27
Total Volume and Open Interest 14,410 97,037 -911
Cotton(ICE)
Jul18 180612 95.19 95.85 94.67 95.21 +0.46 31,101 72,479 -7,818
Oct18 180612 92.53 93.63 91.96 93.63 +1.05 18 56 +7
Dec18 180612 91.68 93.19 91.20 92.90 +1.22 32,649 184,743 +728
Mar19 180612 91.82 92.98 91.11 92.79 +1.21 6,009 35,563 +2,042
May19 180612 91.74 92.71 91.05 92.61 +1.12 1,425 5,247 -243
Jul19 180612 91.50 92.43 91.22 92.37 +1.02 674 4,833 +192
Total Volume and Open Interest 72,371 317,362 -4,733
Lumber(CME)
Jul18 180612 572.0 573.7 569.6 569.6 -10.0 531 4,389 -80
Sep18 180612 555.8 557.0 552.5 552.5 -10.0 227 1,407 +73
Nov18 180612 522.2 522.2 520.0 520.0 -10.0 67 534 -3
Jan19 180612 494.5 496.0 494.5 495.0 -9.5 16 310 +7
Total Volume and Open Interest 847 6,843 -2
Crude Oil(NYM)
Jul18 180612 66.05 66.70 65.87 66.36 +0.26 571,224 324,550 -43,486
Aug18 180612 66.03 66.62 65.80 66.28 +0.25 182,489 304,863 +16,681
Sep18 180612 65.74 66.33 65.50 65.98 +0.24 93,969 219,883 -1,448
Oct18 180612 65.40 65.92 65.10 65.58 +0.22 62,248 188,990 -5,838
Nov18 180612 65.14 65.66 64.91 65.37 +0.20 44,922 121,104 +1,868
Dec18 180612 64.89 65.43 64.66 65.16 +0.19 64,016 292,409 +1,381
Jan19 180612 64.70 65.14 64.45 64.94 +0.19 20,909 119,841 -5,050
Feb19 180612 64.60 64.86 64.16 64.68 +0.19 11,098 65,457 -494
Mar19 180612 64.30 64.57 63.89 64.39 +0.17 16,478 79,014 +2,731
Apr19 180612 63.94 64.28 63.58 64.09 +0.15 5,270 42,234 +101
May19 180612 63.75 64.00 63.29 63.79 +0.12 4,724 34,723 -653
Jun19 180612 63.46 63.74 63.00 63.50 +0.10 18,173 143,570 -2,113
Jul19 180612 63.17 63.17 63.17 63.17 +0.07 1,173 32,925 +245
Aug19 180612 62.85 62.85 62.85 62.85 +0.05 617 29,161 +121
Sep19 180612 62.55 62.55 62.55 62.55 +0.04 3,805 55,270 +570
Oct19 180612 62.28 62.28 62.28 62.28 +0.02 1,091 29,238 +33
Total Volume and Open Interest 1,142,430 2,520,940 -30,752
e-miNY Crude Oil(NYM)
Jul18 180612 66.050 66.700 65.875 66.350 +0.250 12,515 2,880 -81
Aug18 180612 65.975 66.625 65.825 66.275 +0.250 447 655 +5
Sep18 180612 65.800 66.300 65.625 65.975 +0.225 41 224 +17
Oct18 180612 65.175 65.825 65.175 65.575 +0.225 29 31 -12
Nov18 180612 65.200 65.600 64.950 65.375 +0.200 87 200 +75
Dec18 180612 64.925 65.350 64.750 65.150 +0.175 86 323 +68
Jan19 180612 64.625 64.950 64.625 64.950 +0.200 5 154 +1
Feb19 180612 64.675 64.675 64.675 64.675 +0.175 2 54 +2
Mar19 180612 64.400 64.400 64.400 64.400 +0.175 0 26 +0
Apr19 180612 64.100 64.100 64.100 64.100 +0.150 1 36 -1
Total Volume and Open Interest 13,220 4,666 +79
NY Harbor ULSD(NYM)
Jul18 180612 216.25 218.17 214.71 216.18 +0.11 69,951 101,174 -7,505
Aug18 180612 216.76 218.47 214.97 216.44 -0.04 42,033 79,143 +4,704
Sep18 180612 217.18 218.86 215.45 216.81 -0.16 27,077 50,395 +195
Oct18 180612 217.64 219.26 216.16 217.24 -0.23 15,366 34,609 +1,381
Nov18 180612 218.28 219.73 216.58 217.65 -0.30 10,267 29,638 +1,450
Dec18 180612 218.31 219.99 216.59 217.87 -0.33 13,587 54,749 +1,428
Jan19 180612 218.99 220.40 217.22 218.27 -0.37 2,746 14,108 +178
Feb19 180612 219.24 220.53 217.33 218.37 -0.41 2,525 7,509 +829
Mar19 180612 219.26 220.20 216.80 217.92 -0.52 2,681 8,653 +862
Apr19 180612 216.07 219.01 215.61 216.65 -0.66 954 4,769 +178
May19 180612 215.28 217.19 215.06 215.91 -0.67 174 1,558 +9
Jun19 180612 214.65 217.62 214.59 215.49 -0.61 520 16,719 +63
Jul19 180612 216.35 216.35 215.72 215.72 -0.55 32 863 +4
Aug19 180612 217.00 217.00 216.06 216.06 -0.52 25 302 +8
Total Volume and Open Interest 188,215 414,175 +3,459
RBOB Gasoline(NYM)
Jul18 180612 210.50 211.71 207.78 208.99 -1.50 83,195 122,515 -8,275
Aug18 180612 209.99 210.56 206.75 207.89 -1.42 52,342 92,376 +609
Sep18 180612 207.70 208.93 205.30 206.28 -1.40 34,008 65,443 +2,566
Oct18 180612 196.66 197.72 194.25 195.28 -1.22 18,039 52,530 +2,598
Nov18 180612 194.78 194.90 191.69 192.69 -1.04 10,829 41,382 +1,331
Dec18 180612 191.93 193.01 189.89 190.95 -0.92 9,431 41,629 +1,032
Jan19 180612 191.61 192.65 189.60 190.60 -0.89 2,320 20,920 +56
Feb19 180612 190.92 193.23 190.18 191.19 -0.87 954 6,512 +8
Mar19 180612 192.75 194.65 191.69 192.68 -0.79 1,198 7,828 +16
Apr19 180612 208.91 211.25 208.31 209.30 -0.70 455 4,757 -81
Total Volume and Open Interest 213,175 468,274 -170
e-miNY RBOB Gasoline(NYM)
Jul18 180612 208.99 208.99 208.99 208.99 -1.50 0 1 +0
Aug18 180612 207.89 207.89 207.89 207.89 -1.42      
Sep18 180612 206.28 206.28 206.28 206.28 -1.40      
Oct18 180612 195.28 195.28 195.28 195.28 -1.22      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180612 2.954 2.988 2.917 2.939 -0.010 158,581 227,181 -29,944
Aug18 180612 2.947 2.974 2.912 2.929 -0.012 76,196 141,200 +14,253
Sep18 180612 2.919 2.944 2.886 2.902 -0.009 70,593 154,527 -13,316
Oct18 180612 2.932 2.955 2.899 2.917 -0.006 48,241 158,071 -150
Nov18 180612 2.976 3.000 2.946 2.964 -0.006 23,736 101,695 +1,660
Dec18 180612 3.082 3.103 3.054 3.072 -0.005 13,024 89,883 -530
Jan19 180612 3.169 3.185 3.138 3.158 -0.004 26,002 109,716 -1,161
Feb19 180612 3.136 3.158 3.110 3.130 -0.002 9,487 64,813 +587
Mar19 180612 3.052 3.059 3.011 3.034 unch 23,484 112,688 +2,366
Apr19 180612 2.662 2.669 2.639 2.655 +0.003 9,483 107,271 +235
May19 180612 2.614 2.624 2.598 2.613 +0.004 2,662 55,568 +941
Jun19 180612 2.649 2.650 2.624 2.640 +0.005 795 23,798 +198
Jul19 180612 2.679 2.681 2.654 2.671 +0.005 1,772 22,445 +473
Aug19 180612 2.686 2.688 2.663 2.679 +0.005 845 19,058 -151
Sep19 180612 2.670 2.673 2.650 2.666 +0.005 382 22,413 -122
Oct19 180612 2.693 2.693 2.670 2.686 +0.005 1,411 39,680 +232
Total Volume and Open Interest 467,077 1,533,090 -24,287
Brent Crude Oil(ICE)
Aug18 180612 76.50 77.07 75.43 75.88 -0.58 251,826 466,566 -14,189
Sep18 180612 76.20 76.78 75.20 75.65 -0.54 141,700 432,307 +7,740
Oct18 180612 75.80 76.37 74.85 75.30 -0.52 59,686 179,829 +5,858
Nov18 180612 75.51 76.04 74.63 75.03 -0.50 41,444 154,367 -848
Dec18 180612 75.25 75.75 74.34 74.76 -0.48 94,531 317,510 +3,020
Jan19 180612 74.85 75.41 74.10 74.47 -0.47 18,278 90,632 -1,797
Feb19 180612 74.60 75.06 73.84 74.16 -0.45 9,230 74,305 +489
Mar19 180612 74.28 74.72 73.55 73.85 -0.43 14,058 61,898 +720
Apr19 180612 74.05 74.36 73.27 73.53 -0.43 7,021 33,743 -2,565
May19 180612 73.69 73.71 73.05 73.21 -0.40 3,900 27,632 +795
Jun19 180612 73.23 73.65 72.59 72.87 -0.38 27,117 112,643 -2,473
Jul19 180612 72.63 72.65 72.55 72.55 -0.37 3,368 30,550 -374
Aug19 180612 72.22 72.22 72.22 72.22 -0.37 3,712 25,927 -647
Sep19 180612 71.87 71.87 71.87 71.87 -0.37 4,281 45,364 +1,175
Total Volume and Open Interest 734,785 2,536,708 -1,131
Gas Oil(ICE)
Jun18 180612 670.75 677.25 670.00 671.50 unch 43,699 41,246 -18,497
Jul18 180612 665.00 670.75 660.00 667.25 +1.75 103,020 167,952 -5,875
Aug18 180612 665.75 670.75 660.25 667.00 +1.00 70,440 160,588 +3,728
Sep18 180612 665.50 671.00 661.50 667.25 +0.75 32,736 98,706 +5,444
Oct18 180612 666.25 671.50 661.75 667.75 +0.75 18,795 84,643 +441
Nov18 180612 664.50 669.50 660.25 665.75 +0.50 9,452 39,332 +3,168
Dec18 180612 662.25 667.25 657.50 663.50 +0.25 22,744 114,234 +926
Jan19 180612 662.50 666.50 657.50 662.75 +0.25 3,639 29,440 +938
Feb19 180612 663.50 665.50 657.50 662.75 +0.25 1,777 26,903 +318
Mar19 180612 663.00 665.25 656.25 661.50 +0.25 1,541 20,534 +514
Total Volume and Open Interest 317,990 1,031,177 -8,275
Ethanol(CBOT)
Jul18 180612 1.428 1.452 1.425 1.444 +0.018 58 874 +3
Aug18 180612 1.448 1.463 1.442 1.460 +0.016 50 300 +44
Sep18 180612 1.464 1.471 1.462 1.471 +0.016 0 281 +0
Oct18 180612 1.468 1.468 1.468 1.468 +0.016 0 177 +0
Nov18 180612 1.465 1.465 1.465 1.465 +0.016 0 27 +0
Dec18 180612 1.466 1.466 1.460 1.463 +0.023 0 99 +0
Jan19 180612 1.457 1.457 1.457 1.457 +0.023 0 85 +0
Feb19 180612 1.457 1.457 1.457 1.457 +0.023      
Total Volume and Open Interest 108 1,843 +47
WTI Crude Oil(ICE)
Jul18 180612 66.18 66.69 65.88 66.36 +0.26 30,067 69,255 -2,119
Aug18 180612 66.01 66.61 65.81 66.28 +0.25 44,403 68,592 +2,032
Sep18 180612 65.76 66.31 65.51 65.98 +0.24 26,872 64,895 -297
Oct18 180612 65.46 65.89 65.15 65.58 +0.22 15,230 25,323 +271
Nov18 180612 65.12 65.65 64.95 65.37 +0.20 11,395 15,460 +1,163
Dec18 180612 64.90 65.42 64.69 65.16 +0.19 21,068 127,711 -1,174
Jan19 180612 64.79 65.15 64.47 64.94 +0.19 2,876 18,462 -72
Feb19 180612 64.80 64.80 64.20 64.68 +0.19 1,443 15,526 -190
Mar19 180612 64.53 64.53 64.19 64.39 +0.17 1,157 16,843 +268
Apr19 180612 63.90 64.09 63.90 64.09 +0.15 475 4,464 +9
May19 180612 63.79 63.79 63.79 63.79 +0.12 319 7,210 +215
Jun19 180612 63.14 63.67 63.14 63.50 +0.10 5,242 50,696 +1,629
Jul19 180612 63.17 63.17 63.17 63.17 +0.07 250 5,215 +200
Aug19 180612 62.85 62.85 62.85 62.85 +0.05 259 5,585 +200
Sep19 180612 62.55 62.55 62.55 62.55 +0.04 757 11,419 +380
Oct19 180612 62.28 62.28 62.28 62.28 +0.02 554 3,677 +500
Total Volume and Open Interest 174,768 650,964 +5,426
US Dollar Index(ICE)
Jun18 180612 93.680 93.915 93.455 93.800 +0.240 18,648 37,299 -948
Sep18 180612 93.275 93.520 93.050 93.405 +0.240 2,997 6,849 +1,299
Dec18 180612 92.960 92.980 92.685 92.930 +0.240 35 912 +6
Total Volume and Open Interest 21,687 45,312 +363
Australian Dollar(CME)
Jun18 180612 76.07 76.24 75.66 75.71 -0.34 97,059 128,196 -5,091
Sep18 180612 76.13 76.28 75.70 75.75 -0.34 6,290 12,418 +3,074
Dec18 180612 76.00 76.30 75.80 75.82 -0.35 7 456 -3
Total Volume and Open Interest 103,768 141,667 -2,146
British Pound(CME)
Jun18 180612 133.82 134.29 133.45 133.79 -0.05 113,664 204,509 -12,042
Sep18 180612 134.39 134.84 134.02 134.36 -0.05 8,969 35,401 +3,888
Dec18 180612 134.82 134.95 134.82 134.95 -0.06 2 749 +1
Total Volume and Open Interest 123,515 243,491 -8,429
Canadian Dollar(CME)
Jun18 180612 77.02 77.06 76.75 76.83 -0.18 87,075 118,104 -6,147
Sep18 180612 77.16 77.19 76.89 76.97 -0.19 8,998 33,431 +3,652
Dec18 180612 77.25 77.31 77.05 77.11 -0.20 193 4,141 -26
Mar19 180612 77.38 77.38 77.27 77.27 -0.19 18 146 +5
Total Volume and Open Interest 96,353 156,167 -2,491
Japanese Yen(CME)
Jun18 180612 90.91 90.92 90.53 90.67 -0.26 132,632 134,820 -7,296
Sep18 180612 91.49 91.50 91.11 91.24 -0.28 17,698 22,554 +10,153
Dec18 180612 91.90 91.97 91.85 91.88 -0.27 6 668 +2
Total Volume and Open Interest 153,233 158,661 +3,014
Swiss Franc(CME)
Jun18 180612 101.52 101.78 101.22 101.47 -0.11 25,555 90,803 -971
Sep18 180612 102.33 102.59 102.03 102.27 -0.12 1,244 8,373 +421
Dec18 180612 103.00 103.42 102.94 103.15 -0.11 4 55 +4
Total Volume and Open Interest 26,803 99,245 -546
EuroFX(CME)
Jun18 180612 117.86 118.15 117.38 117.55 -0.38 270,952 453,725 -15,217
Sep18 180612 118.71 118.96 118.20 118.36 -0.40 22,442 114,161 +8,606
Dec18 180612 119.51 119.76 119.10 119.25 -0.40 89 4,021 -24
Total Volume and Open Interest 299,385 579,461 -6,699
Mexican Peso(CME)
Jun18 180612 485.13 486.75 482.00 482.63 -2.75 89,774 186,543 -4,094
Jul18 180612 480.38 480.38 480.38 480.38 -2.88      
Total Volume and Open Interest 98,576 210,011 +2,145
Brazilian Real(CME)
Jul18 180612 268.00 271.70 267.55 268.40 +0.80 7,437 38,533 +1,622
Aug18 180612 269.00 270.75 266.80 267.60 +0.70 128 88 +64
Sep18 180612 265.30 269.35 264.15 266.75 +0.75 45 4,345 -22
Oct18 180612 266.20 266.20 266.20 266.20 +0.60 0 3 +0
Total Volume and Open Interest 7,610 43,022 +1,664
30-Year T-Bonds(CBOT)
Jun18 180612 143~210 143~270 143~070 143~240 +0~030 4,566 10,257 -541
Sep18 180612 142~270 143~000 142~120 142~290 +0~030 304,485 790,846 -4,421
Dec18 180612 142~060 142~060 142~060 142~060 +0~030 0 7 +0
Total Volume and Open Interest 309,051 801,110 -4,962
10-Year T-Notes(CBOT)
Jun18 180612 119~245 119~270 119~180 119~235 -0~010 16,588 35,790 -5,377
Sep18 180612 119~140 119~175 119~075 119~130 -0~010 2,042,131 3,407,380 +13,850
Dec18 180612 119~090 119~090 119~040 119~090 -0~010 0 5 +0
Total Volume and Open Interest 2,058,719 3,443,175 +8,473
5-Year T-Notes(CBOT)
Jun18 180612 113~172 113~190 113~132 113~160 -0~010 6,437 50,109 -6,473
Sep18 180612 113~086 113~104 113~042 113~070 -0~012 878,320 3,642,799 +11,295
Dec18 180612 112~194 112~194 112~194 112~194 -0~012 0 3 +0
Total Volume and Open Interest 884,757 3,692,911 +4,822
2 Year T-Notes(CBOT)
Jun18 180612 106~016 106~020 106~004 106~012 -0~004 7,760 13,166 -2,822
Sep18 180612 105~280 105~282 105~262 105~272 -0~002 305,147 1,779,949 -8,416
Dec18 180612 105~194 105~194 105~194 105~194 -0~002      
Total Volume and Open Interest 312,907 1,793,115 -11,238
Eurodollars(CME)
Jun18 180612 97.652 97.655 97.643 97.647 -0.005 234,227 1,375,045 -47,519
Sep18 180612 97.525 97.525 97.510 97.515 -0.005 170,944 1,330,047 -13,293
Dec18 180612 97.340 97.345 97.325 97.335 -0.005 211,443 1,938,438 -2,676
Mar19 180612 97.220 97.225 97.200 97.210 -0.005 159,939 1,356,548 +1,726
Jun19 180612 97.120 97.125 97.095 97.110 -0.005 235,109 1,337,607 +2,414
Sep19 180612 97.050 97.055 97.025 97.040 -0.005 191,774 892,649 -13,584
Dec19 180612 96.995 97.005 96.970 96.985 -0.005 253,562 1,839,444 +14,325
Mar20 180612 96.975 96.985 96.950 96.965 -0.005 145,119 966,500 -1,378
Jun20 180612 96.965 96.975 96.940 96.955 -0.005 104,133 943,047 +2,915
Sep20 180612 96.960 96.970 96.935 96.950 -0.005 80,842 717,818 +5,474
Dec20 180612 96.940 96.950 96.915 96.935 unch 114,501 751,442 -3,364
Mar21 180612 96.945 96.955 96.920 96.940 unch 74,973 384,658 +6,501
Jun21 180612 96.940 96.955 96.920 96.935 -0.005 44,589 287,231 -2,995
Sep21 180612 96.940 96.950 96.920 96.930 -0.005 35,355 196,776 +1,248
Dec21 180612 96.925 96.935 96.905 96.920 unch 46,924 289,055 +2,943
Mar22 180612 96.925 96.935 96.905 96.920 unch 33,003 128,286 +1,279
Jun22 180612 96.915 96.925 96.895 96.910 -0.005 23,297 88,641 +1,519
Sep22 180612 96.905 96.920 96.890 96.900 -0.005 20,407 62,647 +700
Total Volume and Open Interest 2,251,830 15,268,257 -36,837
Ultra T-Bond(CBOT)
Jun18 180612 156~31 157~11 156~17 157~09 +0~04 2,412 34,199 -1,982
Sep18 180612 156~14 156~21 155~26 156~18 +0~04 119,795 986,558 -6,815
Dec18 180612 156~22 156~22 156~22 156~22 +0~06      
Total Volume and Open Interest 122,207 1,020,757 -8,797
Ultra 10-Yr T-Note(CBOT)
Jun18 180612 127~255 127~290 127~170 127~250 unch 975 8,851 -733
Sep18 180612 127~015 127~050 126~240 127~005 unch 154,366 529,950 +5,101
Dec18 180612 127~005 127~005 127~005 127~005 unch      
Total Volume and Open Interest 155,341 538,801 +4,368
30 Day Federal Funds(CBOT)
Jun18 180612 98.177 98.180 98.175 98.177 unch 8,815 155,231 -3,747
Jul18 180612 98.085 98.090 98.080 98.085 unch 10,355 254,241 -1,521
Aug18 180612 98.080 98.085 98.065 98.075 -0.005 26,144 250,412 -7,466
Sep18 180612 98.050 98.055 98.045 98.050 unch 10,620 107,509 -2,276
Oct18 180612 97.895 97.900 97.885 97.890 -0.005 25,660 254,088 -2,166
Nov18 180612 97.880 97.880 97.860 97.870 -0.010 19,599 202,226 -1,636
Total Volume and Open Interest 173,918 1,928,208 -23,000
Japanese Govt Bonds(SGX)
Sep18 180612 150.63 150.64 150.53 150.61 -0.02 6,873 14,029 +9,138
Dec18 180612 150.61 150.61 150.61 150.61 -0.02      
Mar19 180612 150.61 150.61 150.61 150.61 -0.02      
Total Volume and Open Interest 14,088 23,010 +597
Euro-Buxl(EUREX)
Sep18 180612 171.80 172.18 170.94 171.96 +0.30 71,121 244,544 -7,123
Dec18 180612 170.36 170.36 170.36 170.36 +0.30      
Mar19 180612 170.36 170.36 170.36 170.36 +0.30      
Total Volume and Open Interest 71,121 244,544 -7,123
Euro-Bund(EUREX)
Sep18 180612 159.84 159.92 159.37 159.85 +0.11 959,958 2,182,127 -65,290
Dec18 180612 156.90 157.36 156.90 157.36 +0.10 7 107 +3
Mar19 180612 157.36 157.36 157.36 157.36 +0.10      
Total Volume and Open Interest 959,965 2,182,234 -65,287
Euro-Bobl(EUREX)
Sep18 180612 131.11 131.11 130.90 131.08 unch 539,394 1,738,579 -11,617
Dec18 180612 131.04 131.04 130.40 130.45 +0.12      
Mar19 180612 130.45 130.45 130.45 130.45 +0.12      
Total Volume and Open Interest 539,394 1,738,579 -11,617
Euro-Schatz(EUREX)
Sep18 180612 111.94 111.95 111.89 111.93 -0.02 471,243 1,861,101 -7,225
Dec18 180612 111.93 111.93 111.93 111.93 -0.02      
Mar19 180612 111.93 111.93 111.93 111.93 -0.02      
Total Volume and Open Interest 471,243 1,861,101 -7,225
3-Mth Euribor(EUREX)
Jun18 180612 100.320 100.320 100.320 100.320 unch 398 2,568 -3,367
Sep18 180612 100.305 100.305 100.295 100.295 -0.005 0 3,747 -752
Dec18 180612 100.280 100.280 100.270 100.275 +0.005 3 13,418 -117
Total Volume and Open Interest 476 31,317 -5,535
Long Gilt(LIFFE)
Jun18 180612 122~13 122~25 122~13 122~25 +0~05 2,242 50,341 -34
Sep18 180612 121~19 121~28 121~11 121~27 +0~05 200,824 742,055 -1,789
Total Volume and Open Interest 203,066 792,448 -1,823
3-Mth Short Sterling(LIFFE)
Jun18 180612 99.35 99.35 99.34 99.35 unch 36,307 498,650 -3,173
Sep18 180612 99.22 99.24 99.22 99.22 -0.01 88,980 488,344 -15,483
Dec18 180612 99.15 99.16 99.13 99.15 unch 70,582 493,798 +1,488
Mar19 180612 99.06 99.08 99.05 99.07 unch 72,223 336,450 -958
Jun19 180612 98.98 98.99 98.96 98.99 unch 74,720 318,646 -14,481
Sep19 180612 98.91 98.92 98.88 98.91 unch 70,650 269,464 +1,791
Total Volume and Open Interest 773,243 3,555,316 -34,157
3-Mth Euribor(LIFFE)
Jun18 180612 100.320 100.320 100.315 100.315 unch 129,447 517,469 +57,600
Sep18 180612 100.290 100.300 100.290 100.295 +0.005 121,347 570,617 +1,244
Dec18 180612 100.265 100.275 100.265 100.270 +0.005 103,715 457,854 +9,853
Total Volume and Open Interest 1,400,232 5,116,373 +56,952
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 180612 98.03 98.04 98.03 98.04 unch 49,648 255,546 +1,141
Dec18 180612 98.02 98.03 98.01 98.02 -0.01 42,564 202,463 +7,532
Mar19 180612 97.96 97.97 97.95 97.96 -0.01 42,631 164,664 -906
Jun19 180612 97.88 97.89 97.87 97.88 -0.01 24,739 123,941 +3,159
Sep19 180612 97.79 97.81 97.79 97.80 -0.01 21,343 93,848 +5,620
Dec19 180612 97.71 97.73 97.70 97.73 -0.01 14,570 90,367 +4,784
Mar20 180612 97.64 97.66 97.63 97.65 -0.01 14,241 47,278 -951
Jun20 180612 97.57 97.59 97.57 97.58 -0.02 8,712 16,840 +5,912
Sep20 180612 97.53 97.53 97.51 97.52 -0.02 425 3,779 +15
Total Volume and Open Interest 222,783 1,001,558 -4,190
10-Year Aus T-Bonds(SFE)
Jun18 180612 97.18 97.21 97.17 97.19 -0.03 265,727 1,063,887 -47,301
Sep18 180612 97.17 97.20 97.17 97.18 -0.03 59,203 95,596 +52,771
Total Volume and Open Interest 324,930 1,159,483 +5,470
3-Year Aus T-Bonds(SFE)
Jun18 180612 97.76 97.79 97.75 97.77 -0.02 291,834 1,119,342 +23,114
Sep18 180612 97.78 97.79 97.76 97.78 -0.01 21,592 34,418 +16,719
Total Volume and Open Interest 313,426 1,153,760 +39,833
Gold(CMX)
Jun18 180612 1297.8 1298.2 1292.6 1295.1 -3.8 650 1,387 -3,829
Aug18 180612 1304.5 1304.8 1296.3 1299.4 -3.8 217,650 321,530 -2,143
Oct18 180612 1309.5 1309.6 1302.9 1305.5 -3.8 2,862 11,789 +194
Dec18 180612 1317.2 1317.2 1308.8 1311.9 -3.8 9,034 83,112 +1,793
Feb19 180612 1320.5 1321.1 1315.7 1318.4 -3.8 1,009 13,025 +464
Apr19 180612 1326.8 1327.5 1324.6 1324.7 -3.8 291 4,285 +35
Jun19 180612 1332.7 1334.5 1331.0 1331.4 -3.8 260 3,884 +8
Aug19 180612 1338.1 1338.1 1338.1 1338.1 -3.7 5 623 +0
Oct19 180612 1344.9 1344.9 1344.9 1344.9 -3.7 0 102 +0
Dec19 180612 1353.5 1353.5 1351.8 1351.8 -3.7 35 4,205 +23
Feb20 180612 1358.4 1358.4 1358.4 1358.4 -3.7 0 1 +0
Apr20 180612 1364.8 1364.8 1364.8 1364.8 -3.7      
Total Volume and Open Interest 232,246 446,905 -3,462
Silver(CMX)
Jul18 180612 1696.0 1698.0 1677.5 1689.1 -6.1 73,288 133,519 -3,311
Sep18 180612 1704.0 1705.5 1685.5 1697.0 -6.1 9,571 61,396 +2,032
Dec18 180612 1712.0 1718.0 1699.5 1709.8 -6.1 1,993 30,240 +1,015
Mar19 180612 1728.5 1731.0 1712.5 1722.3 -6.3 367 2,951 +213
May19 180612 1731.4 1731.4 1731.4 1731.4 -6.3 0 300 +0
Jul19 180612 1740.5 1740.5 1740.5 1740.5 -6.3 0 494 +0
Sep19 180612 1749.7 1749.7 1749.7 1749.7 -6.3 0 151 +0
Total Volume and Open Interest 85,249 230,413 -53
Platinum(NYMEX)
Jul18 180612 905.5 910.7 899.4 901.5 -4.9 19,060 66,016 -1,237
Oct18 180612 910.0 915.4 904.3 906.2 -5.0 4,335 19,521 +2,258
Jan19 180612 917.1 920.3 911.2 912.3 -4.9 112 344 +90
Apr19 180612 918.3 918.3 918.3 918.3 -4.9 0 7 +0
Total Volume and Open Interest 23,507 85,893 +1,111
Palladium(NYMEX)
Jun18 180612 1029.00 1029.50 1027.60 1027.60 -1.20 9 72 -4
Sep18 180612 1017.20 1018.70 1012.50 1015.30 -1.20 3,034 22,994 -29
Dec18 180612 1011.70 1014.10 1009.00 1011.00 -1.30 18 627 +3
Total Volume and Open Interest 3,061 23,701 -30
Copper(CMX)
Jul18 180612 325.25 326.85 323.35 324.95 -0.75 148,583 119,873 -13
Sep18 180612 327.35 328.80 325.45 326.95 -0.75 31,203 85,500 +4,878
Dec18 180612 328.55 330.95 328.20 329.35 -0.60 9,276 40,704 +1,048
Mar19 180612 331.25 332.95 330.20 331.45 -0.40 5,165 20,278 +1,094
May19 180612 331.50 333.75 331.35 332.55 -0.25 409 6,713 +89
Total Volume and Open Interest 196,527 292,360 +7,371
E-mini DJIA Index(CBOT)
Jun18 180612 25317 25385 25239 25296 -33 118,435 75,401 -15,141
Sep18 180612 25341 25404 25258 25315 -33 154,649 34,933 +20,089
Dec18 180612 25390 25394 25293 25329 -34 10 443 +4
Mar19 180612 25390 25390 25390 25390 -35 0 11 +0
Total Volume and Open Interest 273,094 110,788 +4,952
S & P 500(CME)
Jun18 180612 2787.50 2788.50 2781.50 2783.90 +0.90 9,150 94,813 +1,741
Sep18 180612 2788.70 2793.50 2782.80 2788.20 +1.40 8,343 28,322 +3,249
Dec18 180612 2792.20 2796.60 2789.60 2792.20 +1.60 0 300 +0
Mar19 180612 2799.40 2803.70 2796.70 2799.40 +1.70      
Total Volume and Open Interest 17,493 123,435 +4,990
S & P 500 E-Mini(CME)
Jun18 180612 2781.25 2789.75 2778.50 2784.00 +1.00 1,367,033 2,131,918 -396,120
Sep18 180612 2785.00 2794.00 2782.25 2788.25 +1.50 1,281,036 1,142,120 +459,858
Dec18 180612 2788.50 2797.25 2786.25 2792.25 +1.75 725 42,911 -260
Mar19 180612 2800.00 2803.00 2794.25 2799.50 +1.75 2 7,856 -2
Total Volume and Open Interest 2,648,796 3,324,805 +63,476
NASDAQ 100 E-Mini(CME)
Jun18 180612 7165.00 7219.25 7155.50 7199.50 +29.25 215,656 195,318 -23,056
Sep18 180612 7192.50 7244.75 7181.00 7226.25 +30.25 239,658 80,887 +36,756
Dec18 180612 7219.25 7273.75 7219.25 7256.00 +29.00 30 915 +6
Total Volume and Open Interest 455,344 277,127 +13,706
S&P Midcap 400(CME) e-Mini
Jun18 180612 2002.10 2009.40 1997.80 2004.30 +3.10 30,412 61,347 -13,646
Sep18 180612 2005.80 2014.60 2002.70 2009.30 +3.30 35,689 31,843 +22,758
Dec18 180612 2013.30 2013.30 2013.30 2013.30 +3.50      
Total Volume and Open Interest 66,101 93,190 +9,112
Volatility Index(CBOE)
Jun18 180612 12.95 13.20 12.65 12.78 -0.10 80,195 0 -135,722
Jul18 180612 13.95 14.26 13.80 13.93 -0.05 65,544 0 -148,516
Aug18 180612 14.65 14.90 14.50 14.63 -0.05 17,142 0 -43,421
Sep18 180612 15.20 15.40 15.12 15.28 +0.05 7,929 0 -33,398
Total Volume and Open Interest 179,372 437,999 +1,713
S & P 600(CME)
Jun18 180612 1041.90 1041.90 1041.90 1041.90 -0.20      
Sep18 180612 1042.60 1042.60 1042.60 1042.60 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180612 1674.40 1686.70 1672.10 1681.40 +5.30 2,485 9,715 -392
Total Volume and Open Interest 2,485 9,715 -392
Nikkei 225(CME)
Sep18 180612 22955 23005 22780 22835 -125 8,316 30,815 -34
Dec18 180612 22705 22870 22705 22705 -125      
Total Volume and Open Interest 8,316 30,815 -34
Nikkei 225(SGX)
Jun18 180607 22650 22880 22600 22880 +210 111,311 131,756 -15,619
Sep18 180612 22805 22965 22735 22880 +55 66,493 106,960 +1,342
Dec18 180612 22730 22730 22730 22730 +55 131 5,064 +101
Total Volume and Open Interest 66,931 122,296 -111,780
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180612 22825 22965 22735 22830 +40 715,015 167,464 +54,363
Dec18 180612 22660 22800 22575 22670 +50 9,075 4,567 +147
Total Volume and Open Interest 766,168 223,919 -408,984
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180612 22820 22970 22740 22830 +40 54,177 252,624 +9,917
Dec18 180612 22660 22800 22590 22670 +50 382 51,321 +219
Total Volume and Open Interest 54,590 367,684 -149,854
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180612 22915 22965 22735 22800 -120 29,303 47,312 +2,296
Dec18 180612 22635 22775 22600 22635 -120      
Total Volume and Open Interest 29,303 47,312 +2,296
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180612 22800 22940 22750 22800 -120      
Dec18 180612 22640 22640 22640 22640 -110      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun18 180612 5490.5 5499.5 5444.5 5453.0 -20.5 97,536 351,518 +1,043
Jul18 180612 5473.5 5491.5 5438.0 5445.5 -20.0 6,710 12,380 +1,647
Aug18 180612 5443.5 5443.5 5443.5 5443.5 -20.5      
Sep18 180612 5476.0 5484.0 5436.0 5441.0 -21.0 510 3,631 +411
Total Volume and Open Interest 104,756 396,046 +3,101
Hang Seng Index(HKFE)
Jun18 180612 31043 31237 30873 31042 -1 201,296 114,391 -3,706
Jul18 180612 30835 31034 30699 30857 -4 1,015 2,486 +292
Total Volume and Open Interest 204,588 127,918 -1,656
DAX(EUREX)
Jun18 180612 12894.5 12955.0 12811.5 12841.0 -8.5 115,379 153,621 -1,229
Sep18 180612 12880.0 12935.5 12794.0 12823.5 -6.5 9,430 40,438 +26,590
Dec18 180612 12800.0 12811.5 12794.5 12807.0 -6.5 346 1,305 +1
Total Volume and Open Interest 125,155 195,364 +25,362
Mini-DAX(EUREX)
Jun18 180612 12894.0 12954.0 12812.0 12841.0 -8.5 43,922 20,957 -2,064
Sep18 180612 12884.0 12932.0 12797.0 12823.5 -6.5 1,694 3,351 -413
Dec18 180612 12811.0 12811.0 12807.0 12807.0 -6.5 149 87 +0
Total Volume and Open Interest 45,765 24,395 -2,477
DJ EuroSTOXX 50(EUREX)
Jun18 180612 3487 3498 3470 3473 -10 1,241,457 3,478,590 -185,545
Sep18 180612 3473 3486 3459 3464 -8 281,645 1,125,984 +353,467
Dec18 180612 3465 3465 3444 3444 -10 89 88,566 +2,430
Total Volume and Open Interest 1,523,191 4,737,740 +172,452
Swiss Market Index(EUREX)
Jun18 180612 8647 8667 8601 8624 +4 83,333 264,084 +1,602
Sep18 180612 8610 8636 8572 8595 +5 46,716 90,637 +43,604
Dec18 180612 8579 8579 8571 8577 +6 77 277 -15
Total Volume and Open Interest 130,126 354,998 +45,191
FT-SE 100(EURONEXT)
Jun18 180612 7754.00 7768.00 7694.00 7708.00 -41.50 275,574 526,443 -51,980
Sep18 180612 7687.00 7696.00 7624.00 7638.50 -38.50 170,086 175,606 +88,245
Dec18 180612 7601.00 7601.00 7597.00 7597.00 -39.50 5 1,401 -1
Total Volume and Open Interest 445,665 703,460 +36,264
SPI 200(SFE)
Jun18 180612 6069.0 6087.0 6048.0 6055.0 +5.0 47,789 315,582 -1,012
Sep18 180612 6005.0 6028.0 5992.0 5997.0 +5.0 4,968 10,310 +4,239
Dec18 180612 6016.0 6016.0 5990.0 5990.0 +5.0 0 3,192 +0
Total Volume and Open Interest 52,770 332,138 +3,234
FTSE MIB(ISE)
Jun18 180612 22210.00 22335.00 21995.00 22122.00 +35.00 59,520 55,693 -1,326
Sep18 180612 22115.00 22200.00 21850.00 21985.00 +45.00 10,303 8,465 +4,085
Dec18 180612 21935.00 22020.00 21840.00 21845.00 +47.00 2 9 +2
Total Volume and Open Interest 69,825 64,167 +2,761
KOSPI 200(KFE)
Jun18 180612 317.35 318.50 316.20 316.80 -0.50 170,470 222,877 -13,218
Sep18 180612 317.40 318.60 316.45 316.65 -0.95 9,560 76,162 +27,776
Dec18 180612 318.00 318.75 316.85 317.50 +0.10 58 43,278 +32
Total Volume and Open Interest 180,107 372,056 +14,806
GSCI(CME)
Jun18 180612 479.50 479.50 474.35 476.45 +0.90 2,564 9,278 -2,009
Jul18 180612 474.70 477.40 474.55 476.65 +0.95 2,600 6,442 +2,589
Aug18 180612 476.10 476.10 476.10 476.10 +0.90      
Total Volume and Open Interest 5,164 15,720 +580
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!!!