MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180613 954.00 958.50 934.25 936.00 -18.00 136,802 311,919 -17,377
Aug18 180613 960.25 963.75 940.00 941.75 -17.75 22,825 66,865 -1,694
Sep18 180613 965.50 969.75 946.25 948.25 -17.00 12,619 31,623 -129
Nov18 180613 975.00 979.25 956.00 958.75 -15.75 109,382 313,462 +6,107
Jan19 180613 982.50 986.75 964.25 967.00 -15.25 12,790 58,040 +1,126
Mar19 180613 985.25 987.75 966.50 968.50 -15.00 8,457 70,294 +124
May19 180613 990.00 993.75 972.75 974.75 -14.50 6,056 31,391 +297
Jul19 180613 996.75 999.50 979.25 981.25 -14.50 4,399 19,907 -237
Aug19 180613 986.50 988.00 980.00 980.00 -14.00 52 217 -24
Sep19 180613 975.00 975.00 967.00 967.00 -12.00 3 64 +1
Nov19 180613 969.00 973.25 955.75 956.25 -12.75 1,388 10,712 -33
Jan20 180613 969.00 969.00 961.75 961.75 -12.25 64 140 +13
Mar20 180613 975.00 975.00 964.50 964.50 -11.25 42 52 +26
May20 180613 975.00 975.00 968.50 968.50 -8.75 1 14 +1
Total Volume and Open Interest 314,946 914,917 -11,738
Soybean Meal(CBOT)
Jul18 180613 353.40 354.40 346.50 347.70 -5.80 69,220 138,560 -8,388
Aug18 180613 355.00 356.10 348.30 349.50 -5.70 23,634 65,347 +2,325
Sep18 180613 356.80 357.60 349.90 351.20 -5.60 11,312 51,095 +690
Oct18 180613 356.90 357.80 350.00 351.30 -5.50 7,641 32,214 -649
Dec18 180613 358.00 359.10 350.80 352.10 -5.70 45,883 139,602 +5,990
Jan19 180613 356.70 357.90 349.80 350.80 -6.40 5,097 30,288 +1,162
Mar19 180613 349.20 349.90 344.30 345.10 -6.90 5,237 24,325 +425
May19 180613 348.90 348.90 343.10 343.10 -7.00 5,994 13,040 -809
Jul19 180613 348.90 348.90 343.90 344.30 -6.70 2,847 10,597 +208
Aug19 180613 346.70 346.70 343.20 343.20 -6.30 13 1,016 +8
Total Volume and Open Interest 177,527 515,282 +1,049
Soybean Oil(CBOT)
Jul18 180613 30.09 30.23 30.01 30.08 +0.03 59,840 157,274 -14,203
Aug18 180613 30.23 30.36 30.15 30.21 +0.02 19,642 49,563 -199
Sep18 180613 30.35 30.52 30.31 30.36 +0.01 10,245 34,729 -319
Oct18 180613 30.51 30.66 30.47 30.51 +0.01 3,791 22,381 +153
Dec18 180613 30.88 31.01 30.79 30.87 +0.02 39,665 161,552 +5,326
Jan19 180613 31.16 31.28 31.07 31.14 +0.01 4,865 22,866 +177
Mar19 180613 31.44 31.58 31.38 31.46 +0.02 3,977 26,018 +366
May19 180613 31.70 31.83 31.64 31.75 +0.07 4,931 11,418 +819
Jul19 180613 31.93 32.12 31.90 32.04 +0.12 2,009 5,151 +158
Aug19 180613 32.01 32.24 32.01 32.15 +0.12 50 823 +6
Total Volume and Open Interest 149,929 496,835 -7,685
Canola(WCE)
Jul18 180613 517.0 517.5 514.0 514.5 -2.5 9,165 68,683 -16,156
Nov18 180613 511.1 511.6 505.2 505.9 -5.1 11,235 117,861 +2,272
Jan19 180613 517.5 517.5 511.3 511.7 -5.8 1,435 22,865 +699
Mar19 180613 517.4 517.9 515.4 515.8 -5.6 65 2,522 -20
May19 180613 520.6 520.6 518.2 518.2 -5.5 35 722 +11
Total Volume and Open Interest 21,938 212,962 -13,193
Corn(CBOT)
Jul18 180613 377.50 379.75 373.25 376.00 -1.50 294,907 566,301 -22,706
Sep18 180613 387.00 389.00 382.50 385.50 -1.25 147,379 451,538 +10,436
Dec18 180613 398.75 400.50 394.00 397.00 -1.25 145,820 594,274 +6,434
Mar19 180613 407.75 409.25 403.25 406.25 -1.25 17,610 175,547 +1,526
May19 180613 414.00 415.50 409.50 412.25 -1.25 3,922 28,473 +61
Jul19 180613 419.50 421.00 415.00 418.00 -1.25 8,496 72,844 +892
Sep19 180613 406.00 407.25 403.00 407.25 -0.25 1,850 20,432 -119
Dec19 180613 411.50 411.75 406.50 411.00 -0.50 10,300 60,503 +807
Mar20 180613 419.50 419.50 417.50 419.50 -0.25 524 1,883 -96
May20 180613 424.25 424.25 424.00 424.25 unch 4 158 +0
Total Volume and Open Interest 630,961 1,973,821 -2,645
Wheat(CBOT)
Jul18 180613 535.00 538.75 514.50 516.50 -18.00 95,718 157,417 -22,223
Sep18 180613 550.00 553.00 531.00 532.75 -17.25 55,034 148,709 +9,653
Dec18 180613 572.50 574.25 554.00 556.00 -16.25 33,933 143,202 +6,314
Mar19 180613 590.00 592.50 573.00 575.00 -15.75 4,195 39,725 +464
May19 180613 601.00 602.25 584.25 586.25 -15.00 1,310 9,552 +29
Jul19 180613 602.50 604.75 586.75 590.00 -14.00 2,028 31,599 -102
Total Volume and Open Interest 192,711 542,729 -5,859
Wheat(KCBT)
Jul18 180613 552.75 558.00 536.50 539.00 -14.50 40,837 95,447 -9,962
Sep18 180613 567.00 569.25 553.00 555.00 -13.00 34,854 91,469 +2,938
Dec18 180613 590.00 592.25 576.50 578.00 -12.50 11,789 68,173 +2,079
Mar19 180613 605.25 606.75 592.00 593.50 -12.00 1,848 21,924 +135
May19 180613 613.00 615.00 601.75 603.25 -11.50 502 3,670 +18
Jul19 180613 617.00 619.75 606.50 608.00 -10.50 1,155 9,805 +30
Sep19 180613 618.00 626.50 613.75 615.50 -10.50 85 777 +25
Total Volume and Open Interest 91,196 293,624 -4,733
Wheat(MGE)
Jul18 180613 592.50 592.75 583.25 584.50 -8.00 5,060 19,811 -1,267
Sep18 180613 604.50 604.75 596.00 597.25 -7.25 3,011 18,449 +765
Dec18 180613 618.00 618.00 610.00 611.25 -6.75 915 11,990 -7
Mar19 180613 631.75 631.75 625.00 626.00 -6.50 567 3,625 +179
May19 180613 633.50 634.00 633.50 634.00 -7.00 51 564 -4
Jul19 180613 642.00 643.00 641.75 643.00 -8.25 106 798 +33
Total Volume and Open Interest 9,738 55,652 -299
Oats(CBOT)
Jul18 180613 242.50 243.75 231.25 233.00 -9.25 388 2,403 -166
Sep18 180613 247.00 247.00 236.00 237.50 -8.50 47 952 +17
Dec18 180613 249.50 249.75 242.00 243.75 -7.50 247 1,892 +172
Mar19 180613 248.75 248.75 248.75 248.75 -5.25 0 33 +0
Total Volume and Open Interest 682 5,280 +23
Rough Rice(CBOT)
Jul18 180613 11.91 12.14 11.89 12.09 +0.16 763 6,175 -385
Sep18 180613 10.57 10.67 10.38 10.40 -0.19 876 4,215 +392
Nov18 180613 10.70 10.71 10.47 10.47 -0.25 71 447 +58
Jan19 180613 10.67 10.67 10.67 10.67 -0.26 0 6 +0
Total Volume and Open Interest 1,710 10,843 +65
Live Cattle(CME)
Jun18 180613 108.550 108.700 107.750 107.930 -0.605 2,627 11,450 -1,062
Aug18 180613 104.430 104.730 103.580 103.900 -0.400 30,875 154,782 -2,386
Oct18 180613 107.350 107.550 106.580 106.930 -0.420 13,767 73,453 +1,443
Dec18 180613 111.400 111.400 110.400 111.035 -0.250 10,228 50,915 +151
Feb19 180613 114.885 114.900 114.035 114.680 -0.205 4,253 20,789 +201
Apr19 180613 116.535 116.535 115.580 116.200 -0.350 1,986 10,311 +316
Total Volume and Open Interest 64,441 330,915 -1,207
Feeder Cattle(CME)
Aug18 180613 146.130 146.400 145.100 145.650 -0.150 6,137 23,908 -242
Sep18 180613 147.050 147.380 146.100 146.685 -0.145 1,832 5,722 +144
Oct18 180613 147.000 147.350 145.950 146.450 -0.500 1,989 6,446 -361
Nov18 180613 147.300 147.600 146.050 146.600 -0.700 1,145 4,172 +180
Jan19 180613 144.650 144.880 143.380 143.735 -0.865 416 2,781 -96
Mar19 180613 144.350 144.350 142.830 143.380 -0.805 239 1,005 +86
Apr19 180613 143.380 143.400 143.000 143.150 -1.300 12 22 +10
Total Volume and Open Interest 11,770 44,056 -279
Lean Hogs(CME)
Jun18 180613 80.700 81.100 80.600 81.000 +0.465 3,546 10,886 -648
Jul18 180613 81.750 83.300 81.750 82.785 +1.335 26,819 53,614 -4,844
Aug18 180613 77.635 79.750 77.600 79.650 +2.115 25,805 62,659 +955
Oct18 180613 64.500 66.135 64.135 65.800 +1.150 15,455 57,616 +1,151
Dec18 180613 59.700 60.750 59.300 60.630 +0.645 5,337 29,174 +846
Feb19 180613 64.450 64.930 63.950 64.800 +0.220 2,145 11,647 -126
Apr19 180613 67.975 68.750 67.975 68.700 +0.100 533 6,182 +117
May19 180613 73.350 73.430 73.200 73.350 -0.150 3 99 +3
Total Volume and Open Interest 79,717 232,646 -2,553
Class III Milk(CME)
Jun18 180613 15.40 15.40 15.36 15.37 -0.03 94 3,623 -37
Jul18 180613 15.82 15.87 15.75 15.75 -0.08 200 3,858 +18
Aug18 180613 16.44 16.44 16.34 16.35 -0.06 63 2,855 +28
Sep18 180613 16.78 16.79 16.69 16.71 -0.05 25 2,844 +16
Oct18 180613 16.75 16.77 16.69 16.71 -0.04 40 2,637 +7
Nov18 180613 16.50 16.53 16.45 16.45 -0.04 10 2,181 +3
Dec18 180613 16.33 16.35 16.32 16.33 -0.03 27 2,092 +19
Jan19 180613 16.17 16.17 16.09 16.14 -0.03 28 541 +26
Feb19 180613 16.11 16.11 16.09 16.11 -0.04 29 473 +23
Mar19 180613 16.11 16.11 16.09 16.11 -0.04 29 342 +8
Apr19 180613 16.11 16.11 16.11 16.11 -0.05 18 291 +14
May19 180613 16.19 16.19 16.18 16.19 -0.04 7 161 +6
Jun19 180613 16.30 16.30 16.30 16.30 -0.04 0 148 +0
Total Volume and Open Interest 570 22,386 +131
Cocoa(ICE)
Jul18 180613 2395 2447 2359 2380 -33 17,676 27,911 -11,110
Sep18 180613 2425 2475 2380 2391 -53 35,552 97,461 +1,603
Dec18 180613 2445 2490 2405 2412 -53 10,212 62,604 -459
Mar19 180613 2456 2490 2410 2414 -56 3,724 44,037 -1,012
May19 180613 2458 2490 2412 2416 -56 1,622 14,298 +273
Jul19 180613 2457 2466 2421 2424 -55 80 4,788 +8
Sep19 180613 2472 2506 2430 2432 -54 61 4,964 -7
Total Volume and Open Interest 68,980 264,322 -10,704
Coffee "C"(ICE)
Jul18 180613 117.20 117.25 116.20 116.35 -1.00 45,540 67,729 -17,282
Sep18 180613 119.35 119.35 118.45 118.60 -0.90 40,249 110,865 +14,051
Dec18 180613 122.85 122.90 122.00 122.10 -0.95 6,868 53,320 +2,510
Mar19 180613 126.20 126.35 125.40 125.55 -0.90 3,328 18,585 -266
May19 180613 128.60 128.60 127.70 127.85 -0.90 2,112 12,190 +132
Jul19 180613 130.65 130.70 130.00 130.05 -0.85 493 3,718 +30
Total Volume and Open Interest 98,753 275,757 -795
Orange Juice(ICE)
Jul18 180613 154.20 155.55 153.15 153.25 -1.05 1,192 9,459 -463
Sep18 180613 156.05 157.75 155.50 155.55 -0.70 670 5,522 +415
Nov18 180613 156.75 157.05 156.40 156.40 -0.45 81 1,545 +36
Jan19 180613 157.30 157.45 157.00 157.00 -0.05 4 278 +1
Mar19 180613 156.65 156.65 156.65 156.65 unch 0 28 +0
May19 180613 156.65 156.65 156.65 156.65 unch 0 8 +0
Total Volume and Open Interest 1,947 16,840 -11
Sugar #11(ICE)
Jul18 180613 12.35 12.54 12.24 12.51 +0.16 133,488 234,013 -49,650
Oct18 180613 12.64 12.78 12.52 12.76 +0.09 128,887 386,608 +36,203
Mar19 180613 13.31 13.39 13.19 13.36 +0.02 41,584 217,054 +5,022
May19 180613 13.33 13.42 13.23 13.38 +0.01 7,657 56,173 +2,260
Jul19 180613 13.41 13.45 13.32 13.43 unch 4,337 41,845 +32
Oct19 180613 13.54 13.57 13.45 13.56 unch 2,324 36,821 +199
Mar20 180613 13.92 14.02 13.91 14.01 -0.01 310 12,525 -46
May20 180613 13.91 14.00 13.91 14.00 -0.03 65 2,591 +1
Total Volume and Open Interest 318,779 991,462 -5,982
London Cocoa(LCE)
Jul18 180613 1675 1686 1626 1636 -49 7,568 49,830 -1,989
Sep18 180613 1740 1755 1705 1710 -39 12,282 57,827 +60
Dec18 180613 1771 1785 1736 1741 -39 7,314 52,261 -924
Mar19 180613 1778 1795 1745 1749 -39 4,215 47,295 +388
May19 180613 1786 1795 1748 1752 -38 2,086 21,059 +803
Jul19 180613 1778 1791 1750 1753 -38 762 11,929 +562
Sep19 180613 1787 1791 1750 1751 -38 37 7,336 -3
Total Volume and Open Interest 34,268 252,530 -1,101
London Sugar(LCE)
Aug18 180613 351.70 353.90 348.20 353.40 +1.40 7,507 39,557 -1,491
Oct18 180613 348.70 351.30 345.70 351.20 +1.50 4,591 26,327 +470
Dec18 180613 350.20 352.50 347.50 352.50 +1.50 1,499 12,856 -9
Mar19 180613 351.40 356.60 351.30 356.60 +2.20 1,747 8,517 +139
May19 180613 358.40 360.20 356.50 360.20 +2.10 1,238 4,238 +321
Total Volume and Open Interest 17,852 96,842 -195
Cotton(ICE)
Jul18 180613 95.30 95.66 93.21 93.81 -1.40 22,047 64,088 -8,391
Oct18 180613 94.30 94.97 93.72 93.94 +0.31 9 57 +1
Dec18 180613 92.90 93.69 91.92 92.93 +0.03 27,634 184,011 -732
Mar19 180613 92.81 93.50 91.79 92.82 +0.03 6,166 38,542 +2,979
May19 180613 92.60 93.20 91.66 92.61 unch 669 5,328 +81
Jul19 180613 92.40 92.90 91.51 92.34 -0.03 228 4,900 +67
Total Volume and Open Interest 56,987 311,555 -5,807
Lumber(CME)
Jul18 180613 562.7 562.8 554.6 554.6 -15.0 474 4,364 -25
Sep18 180613 544.4 545.7 537.5 537.5 -15.0 230 1,499 +92
Nov18 180613 509.7 509.7 505.0 505.0 -15.0 58 533 -1
Jan19 180613 492.0 492.0 480.0 480.0 -15.0 21 320 +10
Total Volume and Open Interest 788 6,919 +76
Crude Oil(NYM)
Jul18 180613 66.01 66.89 65.52 66.64 +0.28 558,281 286,575 -37,975
Aug18 180613 65.94 66.78 65.44 66.52 +0.24 156,892 334,551 +29,688
Sep18 180613 65.66 66.46 65.14 66.22 +0.24 83,296 224,632 +4,749
Oct18 180613 65.29 66.05 64.80 65.84 +0.26 42,833 186,196 -2,794
Nov18 180613 64.76 65.88 64.60 65.67 +0.30 28,502 127,825 +6,721
Dec18 180613 64.91 65.70 64.36 65.50 +0.34 59,787 291,441 -968
Jan19 180613 64.32 65.51 64.20 65.32 +0.38 19,608 116,947 -2,894
Feb19 180613 64.04 65.25 63.96 65.09 +0.41 12,802 66,513 +1,056
Mar19 180613 64.16 64.97 63.96 64.85 +0.46 18,818 79,170 +156
Apr19 180613 63.44 64.70 63.40 64.59 +0.50 3,162 42,538 +304
May19 180613 63.64 64.43 63.44 64.32 +0.53 2,361 34,997 +274
Jun19 180613 63.30 64.18 62.80 64.05 +0.55 15,408 144,176 +606
Jul19 180613 63.85 63.85 62.99 63.75 +0.58 2,255 32,548 -377
Aug19 180613 63.46 63.46 62.79 63.46 +0.61 1,308 29,075 -86
Sep19 180613 63.18 63.18 62.40 63.18 +0.63 1,871 55,388 +118
Oct19 180613 62.93 62.93 62.14 62.93 +0.65 198 29,304 +66
Total Volume and Open Interest 1,030,054 2,521,984 +1,044
e-miNY Crude Oil(NYM)
Jul18 180613 66.025 66.900 65.525 66.650 +0.300 12,441 3,121 +241
Aug18 180613 65.900 66.800 65.450 66.525 +0.250 505 684 +29
Sep18 180613 65.375 66.425 65.325 66.225 +0.250 49 226 +2
Oct18 180613 65.225 66.000 65.225 65.850 +0.275 5 29 -2
Nov18 180613 65.550 65.675 65.200 65.675 +0.300 2 199 -1
Dec18 180613 64.725 65.600 64.725 65.500 +0.350 21 317 -6
Jan19 180613 64.700 65.325 64.700 65.325 +0.375 4 158 +4
Feb19 180613 65.100 65.100 65.100 65.100 +0.425 0 54 +0
Mar19 180613 64.850 64.850 64.850 64.850 +0.450 0 26 +0
Apr19 180613 64.700 64.700 64.600 64.600 +0.500 0 36 +0
Total Volume and Open Interest 13,038 4,922 +256
NY Harbor ULSD(NYM)
Jul18 180613 214.89 218.87 214.29 218.51 +2.33 59,702 95,333 -5,841
Aug18 180613 215.20 219.13 214.63 218.75 +2.31 39,743 80,873 +1,730
Sep18 180613 215.19 219.42 215.04 219.08 +2.27 31,632 49,183 -1,212
Oct18 180613 215.95 219.77 215.53 219.50 +2.26 16,684 37,283 +2,674
Nov18 180613 216.55 220.09 215.90 219.88 +2.23 8,905 30,401 +763
Dec18 180613 216.30 220.25 216.18 220.06 +2.19 12,351 55,910 +1,161
Jan19 180613 216.64 220.59 216.58 220.45 +2.18 2,743 14,009 -99
Feb19 180613 217.98 220.62 216.70 220.50 +2.13 1,645 7,544 +35
Mar19 180613 216.82 220.10 216.36 219.95 +2.03 2,750 9,231 +578
Apr19 180613 216.16 218.70 215.08 218.59 +1.94 1,004 4,828 +59
May19 180613 215.56 217.83 215.24 217.82 +1.91 376 1,578 +20
Jun19 180613 214.33 217.62 213.92 217.38 +1.89 1,252 16,777 +58
Jul19 180613 215.30 217.65 215.30 217.65 +1.93 121 911 +48
Aug19 180613 215.50 217.97 215.50 217.97 +1.91 21 307 +5
Total Volume and Open Interest 179,438 414,138 -37
RBOB Gasoline(NYM)
Jul18 180613 208.15 213.03 207.10 212.52 +3.53 63,555 112,686 -9,829
Aug18 180613 206.98 211.57 206.04 211.09 +3.20 43,104 96,030 +3,654
Sep18 180613 205.29 209.67 204.48 209.16 +2.88 27,076 65,425 -18
Oct18 180613 194.25 198.20 193.60 197.83 +2.55 13,849 54,042 +1,512
Nov18 180613 191.89 195.38 191.02 195.00 +2.31 7,619 41,744 +362
Dec18 180613 189.82 193.45 189.42 193.14 +2.19 8,113 41,105 -524
Jan19 180613 189.98 193.05 189.09 192.78 +2.18 3,548 20,662 -258
Feb19 180613 191.15 193.62 189.61 193.34 +2.15 2,168 6,728 +216
Mar19 180613 192.55 195.17 191.19 194.85 +2.17 1,325 8,175 +347
Apr19 180613 209.46 211.84 207.87 211.52 +2.22 590 4,860 +103
Total Volume and Open Interest 172,048 464,014 -4,260
e-miNY RBOB Gasoline(NYM)
Jul18 180613 212.52 212.52 212.52 212.52 +3.53 1 1 +0
Aug18 180613 211.09 211.09 211.09 211.09 +3.20      
Sep18 180613 209.16 209.16 209.16 209.16 +2.88      
Oct18 180613 197.83 197.83 197.83 197.83 +2.55      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jul18 180613 2.941 2.979 2.916 2.963 +0.024 192,022 197,256 -29,925
Aug18 180613 2.932 2.965 2.909 2.948 +0.019 93,648 151,891 +10,691
Sep18 180613 2.905 2.941 2.887 2.920 +0.018 89,046 144,376 -10,151
Oct18 180613 2.919 2.955 2.902 2.936 +0.019 54,542 159,236 +1,165
Nov18 180613 2.965 2.999 2.949 2.982 +0.018 29,487 101,927 +232
Dec18 180613 3.067 3.104 3.059 3.090 +0.018 14,509 89,274 -609
Jan19 180613 3.156 3.188 3.142 3.176 +0.018 29,322 109,246 -470
Feb19 180613 3.121 3.157 3.115 3.148 +0.018 11,121 64,804 -9
Mar19 180613 3.019 3.060 3.019 3.052 +0.018 23,349 113,288 +600
Apr19 180613 2.647 2.669 2.647 2.663 +0.008 11,129 108,409 +1,138
May19 180613 2.610 2.625 2.609 2.621 +0.008 3,602 56,025 +457
Jun19 180613 2.643 2.651 2.641 2.647 +0.007 2,099 23,877 +79
Jul19 180613 2.659 2.682 2.659 2.678 +0.007 2,092 23,499 +1,054
Aug19 180613 2.667 2.689 2.667 2.685 +0.006 1,514 18,601 -457
Sep19 180613 2.672 2.676 2.664 2.671 +0.005 784 22,693 +280
Oct19 180613 2.690 2.696 2.684 2.691 +0.005 2,383 39,239 -441
Total Volume and Open Interest 563,179 1,507,747 -25,343
Brent Crude Oil(ICE)
Aug18 180613 75.40 76.87 75.26 76.74 +0.86 231,283 460,407 -6,159
Sep18 180613 75.20 76.59 75.05 76.48 +0.83 144,464 453,737 +21,430
Oct18 180613 74.81 76.20 74.72 76.10 +0.80 58,488 179,150 -679
Nov18 180613 74.56 75.91 74.45 75.83 +0.80 33,718 152,385 -1,982
Dec18 180613 74.31 75.63 74.19 75.58 +0.82 80,137 323,447 +5,937
Jan19 180613 74.03 75.36 73.94 75.32 +0.85 16,232 92,572 +1,940
Feb19 180613 73.73 75.07 73.64 75.03 +0.87 6,664 74,897 +592
Mar19 180613 73.44 74.76 73.37 74.74 +0.89 7,662 60,938 -960
Apr19 180613 73.26 74.46 73.04 74.45 +0.92 3,227 33,296 -447
May19 180613 72.90 74.14 72.89 74.14 +0.93 1,709 27,851 +219
Jun19 180613 72.65 73.86 72.39 73.81 +0.94 19,656 112,054 -589
Jul19 180613 72.53 73.51 72.53 73.51 +0.96 3,055 31,033 +483
Aug19 180613 73.20 73.20 73.20 73.20 +0.98 3,038 25,980 +53
Sep19 180613 72.44 72.86 72.44 72.86 +0.99 2,246 45,134 -230
Total Volume and Open Interest 649,490 2,559,635 +22,927
Gas Oil(ICE)
Jul18 180613 661.00 671.00 658.00 666.00 -1.25 123,721 176,876 +8,924
Aug18 180613 660.25 671.25 658.50 666.00 -1.00 72,503 167,898 +7,310
Sep18 180613 661.00 671.50 659.50 666.50 -0.75 41,620 104,202 +5,496
Oct18 180613 661.50 672.00 660.25 667.00 -0.75 21,272 87,866 +3,223
Nov18 180613 659.75 670.00 658.50 665.00 -0.75 6,354 40,422 +1,090
Dec18 180613 657.25 667.75 656.00 662.75 -0.75 15,979 114,030 -204
Jan19 180613 655.50 667.00 655.50 662.00 -0.75 1,966 29,806 +366
Feb19 180613 657.00 667.00 657.00 662.25 -0.50 1,807 27,418 +515
Mar19 180613 654.50 665.50 654.50 661.00 -0.50 1,220 20,756 +222
Apr19 180613 654.75 663.75 653.50 659.00 -0.50 752 16,037 +248
Total Volume and Open Interest 348,351 1,022,434 -8,743
Ethanol(CBOT)
Jul18 180613 1.450 1.451 1.430 1.437 -0.007 131 851 -23
Aug18 180613 1.462 1.462 1.451 1.457 -0.003 67 338 +38
Sep18 180613 1.462 1.470 1.462 1.468 -0.003 45 260 -21
Oct18 180613 1.465 1.465 1.465 1.465 -0.003 1 176 -1
Nov18 180613 1.462 1.462 1.462 1.462 -0.003 0 27 +0
Dec18 180613 1.455 1.460 1.455 1.455 -0.008 1 100 +1
Jan19 180613 1.449 1.449 1.449 1.449 -0.008 0 85 +0
Feb19 180613 1.449 1.449 1.449 1.449 -0.008      
Total Volume and Open Interest 245 1,837 -6
WTI Crude Oil(ICE)
Jul18 180613 66.02 66.88 65.84 66.64 +0.28 32,700 68,124 -1,131
Aug18 180613 65.97 66.78 65.76 66.52 +0.24 44,890 67,613 -979
Sep18 180613 65.62 66.44 65.49 66.22 +0.24 20,885 65,941 +1,046
Oct18 180613 65.06 66.05 65.05 65.84 +0.26 12,684 26,400 +1,077
Nov18 180613 64.86 65.85 64.85 65.67 +0.30 8,505 15,953 +493
Dec18 180613 64.80 65.69 64.72 65.50 +0.34 29,341 124,430 -3,281
Jan19 180613 64.76 65.41 64.66 65.32 +0.38 4,459 18,543 +81
Feb19 180613 64.50 65.09 64.46 65.09 +0.41 1,275 15,421 -105
Mar19 180613 64.34 64.92 64.10 64.85 +0.46 2,397 16,586 -257
Apr19 180613 64.59 64.59 64.59 64.59 +0.50 434 4,461 -3
May19 180613 64.32 64.32 64.32 64.32 +0.53 239 7,168 -42
Jun19 180613 63.29 64.14 63.29 64.05 +0.55 9,264 52,180 +1,484
Jul19 180613 63.75 63.75 63.75 63.75 +0.58 179 5,235 +20
Aug19 180613 63.46 63.46 63.46 63.46 +0.61 78 5,585 +0
Sep19 180613 63.18 63.18 63.18 63.18 +0.63 187 11,393 -26
Oct19 180613 62.93 62.93 62.93 62.93 +0.65 14 3,677 +0
Total Volume and Open Interest 175,569 649,462 -1,502
US Dollar Index(ICE)
Jun18 180613 93.815 94.040 93.520 93.700 -0.100 19,867 33,708 -3,591
Sep18 180613 93.440 93.685 93.165 93.360 -0.045 7,781 11,519 +4,670
Dec18 180613 93.000 93.110 92.690 92.875 -0.055 35 936 +24
Total Volume and Open Interest 27,695 46,423 +1,111
Australian Dollar(CME)
Jun18 180613 75.75 76.09 75.30 75.58 -0.13 61,072 115,399 -12,797
Sep18 180613 75.79 76.12 75.34 75.62 -0.13 14,251 18,278 +5,860
Dec18 180613 75.80 76.10 75.46 75.69 -0.13 0 456 +0
Total Volume and Open Interest 75,809 134,918 -6,749
British Pound(CME)
Jun18 180613 133.77 133.92 133.11 133.60 -0.19 118,892 189,951 -14,558
Sep18 180613 134.35 134.49 133.68 134.16 -0.20 37,180 59,195 +23,794
Dec18 180613 134.50 134.91 134.40 134.75 -0.20 2 750 +1
Total Volume and Open Interest 157,635 252,860 +9,369
Canadian Dollar(CME)
Jun18 180613 76.85 77.20 76.63 76.93 +0.10 70,666 106,426 -11,678
Sep18 180613 76.97 77.33 76.76 77.07 +0.10 19,716 40,458 +7,027
Dec18 180613 77.07 77.44 76.94 77.21 +0.10 204 4,241 +100
Mar19 180613 77.26 77.59 77.09 77.37 +0.10 7 153 +7
Total Volume and Open Interest 91,293 151,760 -4,407
Japanese Yen(CME)
Jun18 180613 90.63 90.72 90.24 90.50 -0.17 101,600 125,755 -9,065
Sep18 180613 91.20 91.29 90.81 91.07 -0.17 24,119 38,701 +16,147
Dec18 180613 91.66 91.91 91.65 91.70 -0.18 69 734 +66
Total Volume and Open Interest 126,349 165,887 +7,226
Swiss Franc(CME)
Jun18 180613 101.36 101.66 101.09 101.42 -0.05 25,839 83,357 -7,446
Sep18 180613 102.14 102.46 101.88 102.21 -0.06 10,228 14,424 +6,051
Dec18 180613 102.87 103.22 102.72 103.07 -0.08 0 55 +0
Total Volume and Open Interest 36,067 97,850 -1,395
EuroFX(CME)
Jun18 180613 117.50 118.06 117.30 117.78 +0.23 228,004 419,380 -34,345
Sep18 180613 118.31 118.87 118.11 118.59 +0.23 65,357 144,575 +30,414
Dec18 180613 119.22 119.60 119.05 119.47 +0.22 123 4,073 +52
Total Volume and Open Interest 296,547 575,595 -3,866
Mexican Peso(CME)
Jun18 180613 482.25 485.50 479.63 481.63 -1.00 94,317 168,449 -18,094
Jul18 180613 479.38 479.38 479.38 479.38 -1.00      
Total Volume and Open Interest 135,635 216,248 +6,237
Brazilian Real(CME)
Jul18 180613 268.95 270.80 267.10 268.75 +0.35 4,066 38,260 -273
Aug18 180613 268.40 269.80 266.35 267.95 +0.35 148 89 +1
Sep18 180613 266.30 268.05 266.30 267.10 +0.35 274 4,517 +172
Oct18 180613 266.65 266.65 266.65 266.65 +0.45 0 3 +0
Total Volume and Open Interest 4,488 42,922 -100
30-Year T-Bonds(CBOT)
Jun18 180613 143~230 143~300 142~300 143~140 -0~100 1,455 9,737 -520
Sep18 180613 142~270 143~040 142~020 142~190 -0~100 222,719 794,175 +3,329
Dec18 180613 141~310 141~310 141~280 141~280 -0~100 0 7 +0
Total Volume and Open Interest 224,174 803,919 +2,809
10-Year T-Notes(CBOT)
Jun18 180613 119~225 119~245 119~080 119~165 -0~070 17,545 32,218 -3,572
Sep18 180613 119~120 119~150 118~295 119~060 -0~070 1,175,545 3,380,050 -27,330
Dec18 180613 119~020 119~020 118~260 119~020 -0~070 1 6 +1
Total Volume and Open Interest 1,193,091 3,412,274 -30,901
5-Year T-Notes(CBOT)
Jun18 180613 113~144 113~166 113~060 113~110 -0~050 3,630 48,804 -1,305
Sep18 180613 113~064 113~080 112~290 113~016 -0~052 607,264 3,702,684 +59,885
Dec18 180613 112~142 112~142 112~142 112~142 -0~052 0 3 +0
Total Volume and Open Interest 610,894 3,751,491 +58,580
2 Year T-Notes(CBOT)
Jun18 180613 106~002 106~016 105~296 105~304 -0~026 835 12,622 -544
Sep18 180613 105~270 105~274 105~232 105~244 -0~026 219,851 1,776,607 -3,342
Dec18 180613 105~166 105~166 105~166 105~166 -0~026      
Total Volume and Open Interest 220,686 1,789,229 -3,886
Eurodollars(CME)
Jun18 180613 97.645 97.647 97.622 97.643 -0.005 144,575 1,349,920 -25,125
Sep18 180613 97.515 97.520 97.475 97.500 -0.015 138,995 1,327,247 -2,800
Dec18 180613 97.335 97.340 97.275 97.310 -0.025 133,864 1,938,181 -257
Mar19 180613 97.205 97.215 97.150 97.175 -0.035 132,913 1,356,160 -388
Jun19 180613 97.100 97.110 97.040 97.065 -0.045 160,121 1,361,241 +23,634
Sep19 180613 97.030 97.045 96.965 96.990 -0.050 113,191 888,421 -4,228
Dec19 180613 96.980 96.990 96.910 96.935 -0.050 186,319 1,841,253 +1,809
Mar20 180613 96.960 96.970 96.885 96.915 -0.050 85,547 965,170 -1,330
Jun20 180613 96.950 96.960 96.875 96.905 -0.050 70,978 943,967 +920
Sep20 180613 96.945 96.955 96.870 96.900 -0.050 79,826 726,303 +8,485
Dec20 180613 96.930 96.940 96.855 96.890 -0.045 72,577 755,279 +3,837
Mar21 180613 96.935 96.945 96.865 96.900 -0.040 65,737 385,368 +710
Jun21 180613 96.930 96.940 96.865 96.900 -0.035 30,333 287,124 -107
Sep21 180613 96.930 96.940 96.865 96.900 -0.030 30,215 193,273 -3,503
Dec21 180613 96.915 96.925 96.850 96.890 -0.030 30,593 294,335 +5,280
Mar22 180613 96.920 96.925 96.855 96.890 -0.030 28,945 126,406 -1,880
Jun22 180613 96.910 96.920 96.850 96.885 -0.025 15,103 89,681 +1,040
Sep22 180613 96.900 96.915 96.840 96.880 -0.020 16,046 63,597 +950
Total Volume and Open Interest 1,612,119 15,286,557 +18,300
Ultra T-Bond(CBOT)
Jun18 180613 157~13 157~18 156~06 156~31 -0~10 785 33,499 -700
Sep18 180613 156~14 156~28 155~19 156~08 -0~10 86,098 989,291 +2,733
Dec18 180613 156~12 156~12 156~12 156~12 -0~10      
Total Volume and Open Interest 86,883 1,022,790 +2,033
Ultra 10-Yr T-Note(CBOT)
Jun18 180613 127~245 127~275 127~060 127~175 -0~075 848 8,512 -339
Sep18 180613 126~305 127~035 126~125 126~250 -0~075 99,945 528,671 -1,279
Dec18 180613 126~250 126~250 126~250 126~250 -0~075      
Total Volume and Open Interest 100,793 537,183 -1,618
30 Day Federal Funds(CBOT)
Jun18 180613 98.177 98.183 98.173 98.180 +0.003 10,159 154,066 -1,165
Jul18 180613 98.085 98.090 98.075 98.090 +0.005 24,861 251,457 -2,784
Aug18 180613 98.075 98.085 98.065 98.085 +0.010 20,851 245,437 -4,975
Sep18 180613 98.050 98.060 98.040 98.055 +0.005 5,034 107,875 +366
Oct18 180613 97.895 97.900 97.875 97.885 -0.005 28,417 249,669 -4,419
Nov18 180613 97.870 97.880 97.855 97.875 +0.005 13,928 201,052 -1,174
Total Volume and Open Interest 154,721 1,908,747 -19,461
Japanese Govt Bonds(SGX)
Sep18 180613 150.60 150.65 150.58 150.63 +0.02 5,057 17,355 +3,326
Dec18 180613 150.63 150.63 150.63 150.63 +0.02      
Mar19 180613 150.63 150.63 150.63 150.63 +0.02      
Total Volume and Open Interest 10,214 22,911 -99
Euro-Buxl(EUREX)
Sep18 180613 172.00 172.82 171.44 172.40 +0.44 57,491 234,274 -10,270
Dec18 180613 170.84 170.84 170.84 170.84 +0.48      
Mar19 180613 170.84 170.84 170.84 170.84 +0.48      
Total Volume and Open Interest 57,491 234,274 -10,270
Euro-Bund(EUREX)
Sep18 180613 159.80 160.22 159.63 160.07 +0.22 623,118 2,028,336 -153,791
Dec18 180613 157.44 157.57 157.44 157.57 +0.21 8 112 +5
Mar19 180613 157.57 157.57 157.57 157.57 +0.21      
Total Volume and Open Interest 623,126 2,028,448 -153,786
Euro-Bobl(EUREX)
Sep18 180613 131.03 131.19 130.99 131.13 +0.05 407,846 1,683,919 -54,660
Dec18 180613 130.50 130.50 130.50 130.50 +0.05 0 33 +33
Mar19 180613 130.50 130.50 130.50 130.50 +0.05      
Total Volume and Open Interest 407,846 1,683,952 -54,627
Euro-Schatz(EUREX)
Sep18 180613 111.92 111.94 111.89 111.93 unch 360,671 1,793,038 -68,063
Dec18 180613 111.93 111.93 111.93 111.93 unch      
Mar19 180613 111.93 111.93 111.93 111.93 unch      
Total Volume and Open Interest 360,671 1,793,038 -68,063
3-Mth Euribor(EUREX)
Jun18 180613 100.325 100.325 100.320 100.320 unch 98 2,568 +0
Sep18 180613 100.290 100.300 100.290 100.295 unch 0 3,846 +99
Dec18 180613 100.280 100.280 100.275 100.280 +0.005 0 13,418 +0
Total Volume and Open Interest 198 31,369 +52
Long Gilt(LIFFE)
Jun18 180613 122~31 123~04 122~31 123~03 +0~11 4,407 49,089 -1,252
Sep18 180613 121~26 122~08 121~23 122~05 +0~11 154,130 737,880 -4,175
Total Volume and Open Interest 158,537 787,021 -5,427
3-Mth Short Sterling(LIFFE)
Jun18 180613 99.35 99.36 99.35 99.36 +0.01 64,183 499,807 +1,157
Sep18 180613 99.22 99.24 99.22 99.23 +0.01 99,564 475,942 -12,402
Dec18 180613 99.14 99.16 99.14 99.15 unch 55,658 488,726 -5,072
Mar19 180613 99.06 99.09 99.06 99.07 unch 45,449 331,878 -4,572
Jun19 180613 98.98 99.00 98.98 98.99 unch 59,776 312,256 -6,390
Sep19 180613 98.91 98.94 98.90 98.91 unch 50,144 270,746 +1,282
Total Volume and Open Interest 649,528 3,546,254 -9,062
3-Mth Euribor(LIFFE)
Jun18 180613 100.320 100.320 100.315 100.320 +0.005 37,144 515,624 -1,845
Sep18 180613 100.295 100.300 100.295 100.295 unch 103,802 571,633 +1,016
Dec18 180613 100.270 100.280 100.270 100.275 +0.005 59,803 471,264 +13,410
Total Volume and Open Interest 821,164 5,142,932 +26,559
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 180613 98.04 98.04 98.01 98.02 -0.02 22,602 259,262 +3,716
Dec18 180613 98.01 98.03 98.00 98.01 -0.01 27,616 194,565 -7,898
Mar19 180613 97.95 97.97 97.94 97.96 unch 14,567 165,264 +600
Jun19 180613 97.88 97.89 97.87 97.89 +0.01 18,038 125,935 +1,994
Sep19 180613 97.79 97.82 97.79 97.81 +0.01 14,902 95,646 +1,798
Dec19 180613 97.72 97.74 97.71 97.74 +0.01 5,199 89,134 -1,233
Mar20 180613 97.64 97.67 97.64 97.67 +0.02 6,407 48,094 +816
Jun20 180613 97.58 97.60 97.57 97.60 +0.02 4,263 17,171 +331
Sep20 180613 97.54 97.54 97.53 97.54 +0.02 345 3,972 +193
Total Volume and Open Interest 114,099 1,001,650 +92
10-Year Aus T-Bonds(SFE)
Jun18 180613 97.19 97.22 97.18 97.22 +0.03 310,072 1,032,446 -31,441
Sep18 180613 97.18 97.21 97.17 97.21 +0.03 97,309 181,720 +86,124
Total Volume and Open Interest 407,381 1,214,166 +54,683
3-Year Aus T-Bonds(SFE)
Jun18 180613 97.76 97.79 97.75 97.79 +0.02 290,063 1,076,957 -42,385
Sep18 180613 97.78 97.81 97.77 97.80 +0.02 83,391 98,957 +64,539
Total Volume and Open Interest 373,454 1,175,914 +22,154
Gold(CMX)
Jun18 180613 1294.0 1299.4 1290.9 1296.9 +1.8 71 1,089 -298
Aug18 180613 1299.6 1305.2 1294.5 1301.3 +1.9 211,583 320,690 -840
Oct18 180613 1304.8 1310.5 1300.7 1307.4 +1.9 1,658 11,821 +32
Dec18 180613 1312.1 1317.2 1307.0 1313.8 +1.9 3,991 83,712 +600
Feb19 180613 1315.0 1321.0 1313.9 1320.3 +1.9 769 13,504 +479
Apr19 180613 1323.3 1326.6 1323.3 1326.6 +1.9 270 4,314 +29
Jun19 180613 1330.0 1335.1 1330.0 1333.3 +1.9 33 3,860 -24
Aug19 180613 1333.3 1340.0 1333.3 1340.0 +1.9 1 623 +0
Oct19 180613 1346.8 1346.8 1346.8 1346.8 +1.9 0 102 +0
Dec19 180613 1353.5 1353.5 1353.5 1353.5 +1.7 1 4,204 -1
Feb20 180613 1360.1 1360.1 1360.1 1360.1 +1.7 0 1 +0
Apr20 180613 1366.5 1366.5 1366.5 1366.5 +1.7      
Total Volume and Open Interest 218,777 446,828 -77
Silver(CMX)
Jul18 180613 1687.5 1714.5 1682.5 1699.1 +10.0 79,696 133,090 -429
Sep18 180613 1695.0 1721.5 1690.0 1707.1 +10.1 8,801 63,602 +2,206
Dec18 180613 1707.5 1734.5 1704.0 1719.9 +10.1 2,480 30,256 +16
Mar19 180613 1726.5 1747.0 1717.0 1732.6 +10.3 637 3,358 +407
May19 180613 1748.0 1748.0 1741.6 1741.6 +10.2 50 300 +0
Jul19 180613 1753.5 1753.5 1750.7 1750.7 +10.2 0 494 +0
Sep19 180613 1759.9 1759.9 1759.9 1759.9 +10.2 0 151 +0
Total Volume and Open Interest 91,707 232,621 +2,208
Platinum(NYMEX)
Jul18 180613 900.1 905.5 893.3 902.5 +1.0 15,607 64,416 -1,600
Oct18 180613 905.2 910.0 898.2 907.2 +1.0 2,346 20,412 +891
Jan19 180613 907.4 914.4 904.7 913.4 +1.1 105 431 +87
Apr19 180613 919.5 919.5 919.5 919.5 +1.2 0 7 +0
Total Volume and Open Interest 18,058 85,271 -622
Palladium(NYMEX)
Jun18 180613 1019.50 1019.50 1019.50 1019.50 -8.10 0 72 +0
Sep18 180613 1016.40 1016.60 990.80 1007.20 -8.10 2,764 23,391 +397
Dec18 180613 1012.00 1012.00 995.60 1002.80 -8.20 27 633 +6
Total Volume and Open Interest 2,791 24,104 +403
Copper(CMX)
Jul18 180613 324.55 327.15 322.40 325.40 +0.45 123,529 111,652 -8,221
Sep18 180613 326.65 329.10 324.45 327.35 +0.40 30,723 86,238 +738
Dec18 180613 328.85 331.30 326.90 329.80 +0.45 8,820 42,393 +1,689
Mar19 180613 329.90 333.00 329.10 331.85 +0.40 4,107 21,060 +782
May19 180613 331.95 334.00 330.10 332.95 +0.40 922 6,730 +17
Total Volume and Open Interest 170,628 287,847 -4,513
E-mini DJIA Index(CBOT)
Jun18 180613 25326 25358 25181 25184 -112 73,746 61,821 -13,580
Sep18 180613 25340 25380 25204 25208 -107 145,524 55,318 +20,385
Dec18 180613 25337 25370 25219 25219 -110 9 443 +0
Mar19 180613 25275 25275 25275 25275 -115 0 11 +0
Total Volume and Open Interest 219,279 117,593 +6,805
S & P 500(CME)
Jun18 180613 2787.50 2790.50 2773.50 2774.30 -9.60 14,847 89,150 -5,663
Sep18 180613 2791.10 2795.50 2779.00 2779.00 -9.20 13,062 36,702 +8,380
Dec18 180613 2783.50 2797.20 2783.50 2783.50 -8.70 0 300 +0
Mar19 180613 2790.70 2804.40 2790.70 2790.70 -8.70      
Total Volume and Open Interest 27,909 126,152 +2,717
S & P 500 E-Mini(CME)
Jun18 180613 2788.00 2791.75 2773.75 2774.25 -9.75 1,218,834 1,541,905 -590,013
Sep18 180613 2792.00 2796.00 2778.50 2779.00 -9.25 1,558,782 1,809,743 +667,623
Dec18 180613 2795.75 2800.00 2783.25 2783.50 -8.75 2,234 43,912 +1,001
Mar19 180613 2800.00 2807.25 2790.75 2790.75 -8.75 9 7,865 +9
Total Volume and Open Interest 2,779,860 3,403,426 +78,621
NASDAQ 100 E-Mini(CME)
Jun18 180613 7213.75 7262.75 7192.00 7204.25 +4.75 173,772 143,366 -51,952
Sep18 180613 7241.75 7290.00 7219.25 7231.00 +4.75 277,093 148,285 +67,398
Dec18 180613 7274.50 7316.50 7259.75 7261.50 +5.50 996 1,602 +687
Total Volume and Open Interest 451,861 293,260 +16,133
S&P Midcap 400(CME) e-Mini
Jun18 180613 2005.80 2007.40 1990.80 1991.60 -12.70 43,005 28,781 -32,566
Sep18 180613 2010.40 2012.90 1995.70 1996.70 -12.60 50,085 70,237 +38,394
Dec18 180613 1999.80 1999.80 1999.80 1999.80 -13.50      
Total Volume and Open Interest 93,090 99,018 +5,828
Volatility Index(CBOE)
Jun18 180613 12.75 13.25 12.55 13.23 +0.45 71,862 124,996 +124,996
Jul18 180613 13.90 14.20 13.71 14.18 +0.25 66,119 157,160 +157,160
Aug18 180613 14.60 14.85 14.45 14.83 +0.20 19,544 44,862 +44,862
Sep18 180613 15.20 15.45 15.06 15.43 +0.15 7,508 35,125 +35,125
Total Volume and Open Interest 173,395 439,940 +1,941
S & P 600(CME)
Jun18 180613 1036.50 1036.50 1036.50 1036.50 -5.40      
Sep18 180613 1037.20 1037.20 1037.20 1037.20 -5.40      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180613 1684.10 1685.60 1673.80 1675.60 -5.80 2,331 9,364 -351
Total Volume and Open Interest 2,331 9,364 -351
Nikkei 225(CME)
Sep18 180613 22855 22970 22820 22820 -15 7,294 30,531 -284
Dec18 180613 22690 22815 22690 22690 -15      
Total Volume and Open Interest 7,294 30,531 -284
Nikkei 225(SGX)
Jun18 180607 22650 22880 22600 22880 +210 111,311 131,756 -15,619
Sep18 180613 22870 22930 22760 22890 +10 61,363 108,388 +1,428
Dec18 180613 22745 22745 22745 22745 +15 2 5,064 +0
Total Volume and Open Interest 61,378 123,730 +1,434
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180613 22840 22935 22755 22910 +80 687,727 179,257 +11,793
Dec18 180613 22675 22765 22600 22750 +80 5,352 4,746 +179
Total Volume and Open Interest 738,686 236,192 +12,273
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180613 22830 22930 22760 22910 +80 47,336 252,858 +234
Dec18 180613 22680 22760 22600 22750 +80 134 51,334 +13
Total Volume and Open Interest 47,533 368,371 +687
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180613 22840 22930 22780 22780 -20 20,965 46,807 -505
Dec18 180613 22615 22740 22615 22615 -20      
Total Volume and Open Interest 20,965 46,807 -505
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180613 22780 22910 22780 22780 -20      
Dec18 180613 22620 22620 22620 22620 -20      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun18 180613 5450.5 5475.0 5439.5 5452.5 -0.5 157,912 337,460 -14,058
Jul18 180613 5449.0 5468.5 5434.5 5445.5 unch 95,257 82,322 +69,942
Aug18 180613 5443.5 5443.5 5443.5 5443.5 unch 2 2 +2
Sep18 180613 5440.0 5460.0 5438.5 5441.0 unch 2,935 6,538 +2,907
Total Volume and Open Interest 256,118 454,850 +58,804
Hang Seng Index(HKFE)
Jun18 180613 31040 31045 30637 30743 -299 175,751 112,253 -2,138
Jul18 180613 30803 30855 30457 30563 -294 454 2,562 +76
Total Volume and Open Interest 176,377 125,896 -2,022
DAX(EUREX)
Jun18 180613 12864.0 12907.5 12777.0 12900.5 +59.5 137,784 134,053 -19,568
Sep18 180613 12853.0 12891.0 12762.5 12883.5 +60.0 57,527 65,885 +25,447
Dec18 180613 12856.0 12867.5 12856.0 12867.5 +60.5 19 1,310 +5
Total Volume and Open Interest 195,330 201,248 +5,884
Mini-DAX(EUREX)
Jun18 180613 12860.0 12907.0 12777.0 12900.5 +59.5 33,750 18,542 -2,415
Sep18 180613 12844.0 12889.0 12765.0 12883.5 +60.0 1,565 4,189 +838
Dec18 180613 12775.0 12867.5 12775.0 12867.5 +60.5 16 87 +0
Total Volume and Open Interest 35,331 22,818 -1,577
DJ EuroSTOXX 50(EUREX)
Jun18 180613 3474 3488 3464 3482 +9 1,659,224 2,914,292 -564,298
Sep18 180613 3461 3479 3453 3473 +9 656,510 1,718,857 +592,873
Dec18 180613 3439 3460 3439 3453 +9 7,830 88,709 +143
Total Volume and Open Interest 2,325,664 4,766,458 +28,718
Swiss Market Index(EUREX)
Jun18 180613 8630 8655 8615 8637 +13 114,196 215,332 -48,752
Sep18 180613 8612 8626 8588 8609 +14 72,989 164,502 +73,865
Dec18 180613 8581 8601 8577 8590 +13 2 280 +3
Total Volume and Open Interest 187,187 380,114 +25,116
FT-SE 100(EURONEXT)
Jun18 180613 7691.00 7744.50 7675.00 7708.50 +0.50 328,735 417,849 -108,594
Sep18 180613 7616.50 7676.50 7606.00 7641.50 +3.00 244,301 308,900 +133,294
Dec18 180613 7599.50 7599.50 7599.50 7599.50 +2.50 2 1,403 +2
Total Volume and Open Interest 573,038 728,162 +24,702
SPI 200(SFE)
Jun18 180613 6051.0 6064.0 6011.0 6027.0 -28.0 31,924 309,229 -6,353
Sep18 180613 5999.0 6006.0 5954.0 5969.0 -28.0 5,310 14,485 +4,175
Dec18 180613 5962.0 5962.0 5962.0 5962.0 -28.0 0 3,192 +0
Total Volume and Open Interest 37,234 329,960 -2,178
FTSE MIB(ISE)
Jun18 180613 22150.00 22365.00 22110.00 22229.00 +107.00 73,747 46,021 -9,672
Sep18 180613 21970.00 22235.00 21970.00 22097.00 +112.00 23,226 15,208 +6,743
Dec18 180613 21915.00 21955.00 21915.00 21955.00 +110.00 0 9 +0
Total Volume and Open Interest 96,973 61,238 -2,929
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 180613 477.30 478.35 474.20 477.30 +0.85 2,539 6,189 -3,089
Jul18 180613 474.75 478.60 474.40 477.50 +0.85 2,505 8,952 +2,510
Aug18 180613 476.95 476.95 476.95 476.95 +0.85      
Total Volume and Open Interest 5,044 15,141 -579
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521