Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180614 933.75 937.75 924.00 927.25 -8.75 137,200 295,391 -16,528
Aug18 180614 939.25 943.25 930.25 933.25 -8.50 18,655 69,176 +2,311
Sep18 180614 946.25 949.75 936.50 939.75 -8.50 10,977 33,550 +1,927
Nov18 180614 956.75 960.00 946.50 950.00 -8.75 118,500 329,093 +15,631
Jan19 180614 965.25 968.25 955.25 958.25 -8.75 15,150 60,373 +2,333
Mar19 180614 967.25 970.00 958.00 960.75 -7.75 13,229 71,596 +1,302
May19 180614 973.00 976.25 964.75 967.00 -7.75 6,714 31,869 +478
Jul19 180614 979.25 983.00 971.50 973.00 -8.25 4,647 20,380 +473
Aug19 180614 975.00 977.25 971.75 971.75 -8.25 163 262 +45
Sep19 180614 960.00 960.00 958.75 958.75 -8.25 5 64 +0
Nov19 180614 955.00 958.25 948.00 948.50 -7.75 1,979 10,951 +239
Jan20 180614 952.75 952.75 952.75 952.75 -9.00 26 166 +26
Mar20 180614 955.25 955.25 955.25 955.25 -9.25 0 52 +0
May20 180614 959.25 959.25 959.25 959.25 -9.25 0 14 +0
Total Volume and Open Interest 327,255 923,162 +8,245
Soybean Meal(CBOT)
Jul18 180614 347.60 348.60 343.10 343.20 -4.50 65,719 124,860 -13,700
Aug18 180614 349.50 350.40 345.10 345.20 -4.30 22,813 68,879 +3,532
Sep18 180614 351.10 351.90 346.80 346.90 -4.30 10,417 52,675 +1,580
Oct18 180614 351.00 351.90 347.30 347.30 -4.00 4,933 32,129 -85
Dec18 180614 351.40 352.90 348.50 348.80 -3.30 38,765 143,026 +3,424
Jan19 180614 350.50 351.60 347.10 347.30 -3.50 5,043 30,691 +403
Mar19 180614 345.10 346.20 341.50 341.80 -3.30 3,708 24,491 +166
May19 180614 342.60 344.70 340.20 340.40 -2.70 2,350 13,143 +103
Jul19 180614 344.60 345.80 341.20 341.40 -2.90 1,436 10,651 +54
Aug19 180614 341.70 341.70 340.10 340.10 -3.10 76 1,056 +40
Total Volume and Open Interest 155,850 511,108 -4,174
Soybean Oil(CBOT)
Jul18 180614 30.08 30.20 29.78 30.14 +0.06 92,635 149,810 -7,464
Aug18 180614 30.21 30.33 29.91 30.26 +0.05 20,877 50,169 +606
Sep18 180614 30.36 30.48 30.06 30.43 +0.07 8,448 36,776 +2,047
Oct18 180614 30.50 30.61 30.22 30.58 +0.07 3,810 22,975 +594
Dec18 180614 30.86 30.96 30.55 30.94 +0.07 54,807 171,258 +9,706
Jan19 180614 31.13 31.22 30.82 31.21 +0.07 13,820 25,277 +2,411
Mar19 180614 31.45 31.55 31.16 31.55 +0.09 4,080 26,733 +715
May19 180614 31.75 31.85 31.46 31.85 +0.10 2,312 11,048 -370
Jul19 180614 32.01 32.16 31.76 32.16 +0.12 1,396 5,214 +63
Aug19 180614 32.01 32.27 31.88 32.27 +0.12 320 1,057 +234
Total Volume and Open Interest 203,899 506,204 +9,369
Canola(WCE)
Jul18 180614 514.5 517.9 512.5 517.3 +2.8 12,570 61,143 -7,540
Nov18 180614 505.9 508.3 503.0 507.7 +1.8 11,386 120,948 +3,087
Jan19 180614 512.8 513.8 509.1 513.6 +1.9 754 23,371 +506
Mar19 180614 516.8 517.4 513.6 517.4 +1.6 44 2,550 +28
May19 180614 519.0 519.9 516.5 519.9 +1.7 0 722 +0
Total Volume and Open Interest 24,754 209,043 -3,919
Corn(CBOT)
Jul18 180614 374.00 374.75 362.50 363.00 -13.00 310,105 527,519 -38,782
Sep18 180614 383.50 384.00 372.25 372.75 -12.75 164,209 468,410 +16,872
Dec18 180614 395.00 395.50 384.00 384.50 -12.50 138,182 600,335 +6,061
Mar19 180614 404.25 404.50 393.75 394.00 -12.25 21,068 178,639 +3,092
May19 180614 410.00 410.50 400.25 400.50 -11.75 5,264 29,020 +547
Jul19 180614 416.00 416.25 406.00 406.25 -11.75 8,448 73,769 +925
Sep19 180614 403.25 404.00 397.75 398.50 -8.75 2,284 20,354 -78
Dec19 180614 407.50 407.75 401.50 401.75 -9.25 8,416 61,267 +764
Mar20 180614 410.75 410.75 410.75 410.75 -8.75 7 1,883 +0
May20 180614 417.00 418.00 415.75 415.75 -8.50 7 159 +1
Total Volume and Open Interest 658,021 1,963,233 -10,588
Wheat(CBOT)
Jul18 180614 515.75 517.00 498.25 501.50 -15.00 145,449 143,009 -14,408
Sep18 180614 532.75 533.00 515.00 517.25 -15.50 82,747 153,600 +4,891
Dec18 180614 554.75 555.75 538.00 540.00 -16.00 51,459 148,008 +4,806
Mar19 180614 573.50 574.25 557.75 560.00 -15.00 7,048 40,974 +1,249
May19 180614 584.75 584.75 569.75 571.75 -14.50 3,540 10,070 +518
Jul19 180614 589.00 589.25 574.00 576.75 -13.25 8,110 31,430 -169
Total Volume and Open Interest 300,973 540,509 -2,220
Wheat(KCBT)
Jul18 180614 539.00 539.00 520.00 522.25 -16.75 42,656 88,475 -6,972
Sep18 180614 555.00 555.00 536.50 538.25 -16.75 31,560 95,736 +4,267
Dec18 180614 577.00 577.00 560.50 562.00 -16.00 13,838 70,517 +2,344
Mar19 180614 592.25 592.75 576.25 578.00 -15.50 3,609 22,009 +85
May19 180614 601.50 601.75 586.25 588.00 -15.25 1,775 3,895 +225
Jul19 180614 606.00 607.00 591.50 592.25 -15.75 1,790 9,423 -382
Sep19 180614 606.00 609.75 600.25 600.50 -15.00 206 880 +103
Total Volume and Open Interest 95,496 293,320 -304
Wheat(MGE)
Jul18 180614 584.50 585.25 575.00 577.50 -7.00 4,475 18,894 -917
Sep18 180614 598.25 598.50 587.25 589.75 -7.50 3,950 18,392 -57
Dec18 180614 612.00 612.00 601.00 603.75 -7.50 1,083 12,226 +236
Mar19 180614 626.00 626.00 616.75 618.25 -7.75 329 3,635 +10
May19 180614 631.00 632.00 625.00 627.50 -6.50 17 573 +9
Jul19 180614 640.00 640.00 633.25 635.75 -7.25 38 811 +13
Total Volume and Open Interest 10,042 54,966 -686
Oats(CBOT)
Jul18 180614 233.25 234.50 226.00 230.00 -3.00 230 2,429 +26
Sep18 180614 237.00 239.00 231.75 235.00 -2.50 49 958 +6
Dec18 180614 243.00 245.25 237.50 238.75 -5.00 206 1,840 -52
Mar19 180614 244.25 244.25 244.25 244.25 -4.50 0 33 +0
Total Volume and Open Interest 485 5,260 -20
Rough Rice(CBOT)
Jul18 180614 12.11 12.34 11.94 12.31 +0.22 860 5,888 -287
Sep18 180614 10.42 10.52 10.27 10.38 -0.02 761 4,530 +315
Nov18 180614 10.47 10.47 10.35 10.41 -0.06 85 527 +80
Jan19 180614 10.61 10.61 10.61 10.61 -0.06 0 6 +0
Total Volume and Open Interest 1,706 10,951 +108
Live Cattle(CME)
Jun18 180614 107.930 108.100 105.700 106.250 -1.680 1,551 10,961 -489
Aug18 180614 103.500 103.830 101.330 101.885 -2.015 24,451 153,349 -1,433
Oct18 180614 106.480 106.680 104.330 104.800 -2.130 12,270 74,371 +918
Dec18 180614 110.550 110.785 108.785 109.300 -1.735 9,592 51,727 +812
Feb19 180614 114.230 114.400 112.550 113.100 -1.580 3,434 21,015 +226
Apr19 180614 115.750 115.850 114.180 114.785 -1.415 1,497 10,725 +414
Total Volume and Open Interest 53,198 331,448 +533
Feeder Cattle(CME)
Aug18 180614 145.350 145.700 143.250 143.685 -1.965 4,751 23,807 -101
Sep18 180614 146.435 146.750 144.130 144.800 -1.885 1,801 5,877 +155
Oct18 180614 146.150 146.580 143.880 144.785 -1.665 1,576 6,178 -268
Nov18 180614 146.285 146.600 143.900 145.080 -1.520 1,161 4,312 +140
Jan19 180614 143.400 143.750 141.250 142.350 -1.385 506 2,759 -22
Mar19 180614 142.630 142.735 140.900 141.750 -1.630 315 1,154 +149
Apr19 180614 142.750 142.800 141.500 141.580 -1.570 19 34 +12
Total Volume and Open Interest 10,129 44,121 +65
Lean Hogs(CME)
Jun18 180614 81.150 81.250 81.100 81.180 +0.180 2,431 10,222 -664
Jul18 180614 82.800 83.180 81.250 81.635 -1.150 27,989 49,379 -4,235
Aug18 180614 79.700 80.000 78.050 78.600 -1.050 27,235 67,049 +4,390
Oct18 180614 65.725 66.035 64.350 64.650 -1.150 14,612 59,010 +1,394
Dec18 180614 60.400 60.500 58.735 58.850 -1.780 6,012 30,240 +1,066
Feb19 180614 64.580 64.650 63.000 63.150 -1.650 1,844 11,777 +130
Apr19 180614 68.350 68.500 67.150 67.285 -1.415 965 6,685 +503
May19 180614 72.730 72.730 71.850 71.850 -1.500 5 103 +4
Total Volume and Open Interest 81,298 235,320 +2,674
Class III Milk(CME)
Jun18 180614 15.39 15.41 15.36 15.36 -0.01 214 3,522 -101
Jul18 180614 15.82 15.83 15.55 15.56 -0.19 404 3,952 +94
Aug18 180614 16.40 16.42 16.10 16.20 -0.15 191 2,872 +17
Sep18 180614 16.75 16.78 16.55 16.65 -0.06 202 2,882 +38
Oct18 180614 16.79 16.80 16.61 16.65 -0.06 182 2,654 +17
Nov18 180614 16.54 16.58 16.41 16.42 -0.03 96 2,183 +2
Dec18 180614 16.39 16.42 16.31 16.32 -0.01 75 2,065 -27
Jan19 180614 16.11 16.18 16.08 16.14 unch 123 566 +25
Feb19 180614 16.14 16.16 16.07 16.07 -0.04 60 470 -3
Mar19 180614 16.13 16.15 16.07 16.07 -0.04 52 379 +37
Apr19 180614 16.11 16.11 16.08 16.09 -0.02 46 327 +36
May19 180614 16.20 16.20 16.18 16.18 -0.01 28 185 +24
Jun19 180614 16.29 16.29 16.29 16.29 -0.01 17 153 +5
Total Volume and Open Interest 1,692 22,552 +166
Cocoa(ICE)
Jul18 180614 2377 2470 2377 2450 +70 14,788 15,030 -12,881
Sep18 180614 2395 2454 2391 2433 +42 29,657 100,489 +3,028
Dec18 180614 2416 2472 2415 2455 +43 11,578 63,111 +507
Mar19 180614 2421 2470 2420 2457 +43 3,933 44,290 +253
May19 180614 2425 2469 2425 2460 +44 596 14,121 -177
Jul19 180614 2434 2466 2434 2466 +42 162 4,811 +23
Sep19 180614 2443 2472 2443 2472 +40 875 4,876 -88
Total Volume and Open Interest 62,571 255,203 -9,119
Coffee "C"(ICE)
Jul18 180614 116.50 117.15 115.55 115.70 -0.65 27,225 56,666 -11,063
Sep18 180614 118.50 119.45 117.75 117.95 -0.65 28,992 122,593 +11,728
Dec18 180614 122.40 122.95 121.30 121.50 -0.60 7,090 55,960 +2,640
Mar19 180614 125.90 126.30 124.80 125.00 -0.55 1,995 18,602 +17
May19 180614 128.00 128.65 127.20 127.35 -0.50 1,152 12,506 +316
Jul19 180614 130.45 130.85 129.35 129.50 -0.55 270 3,699 -19
Total Volume and Open Interest 67,274 279,371 +3,614
Orange Juice(ICE)
Jul18 180614 155.55 158.85 153.45 155.50 +2.25 1,818 8,374 -1,085
Sep18 180614 157.70 161.50 156.00 158.25 +2.70 1,019 6,140 +618
Nov18 180614 157.75 162.10 157.50 159.00 +2.60 53 1,558 +13
Jan19 180614 162.60 162.60 159.60 159.60 +2.60 8 277 -1
Mar19 180614 162.00 162.00 159.25 159.25 +2.60 1 28 +0
May19 180614 159.25 159.25 159.25 159.25 +2.60 0 8 +0
Total Volume and Open Interest 2,899 16,385 -455
Sugar #11(ICE)
Jul18 180614 12.49 12.52 12.20 12.23 -0.28 98,669 202,425 -31,588
Oct18 180614 12.76 12.78 12.52 12.56 -0.20 86,644 408,974 +22,366
Mar19 180614 13.34 13.39 13.17 13.22 -0.14 21,394 219,158 +2,104
May19 180614 13.38 13.39 13.20 13.25 -0.13 7,046 57,766 +1,593
Jul19 180614 13.43 13.44 13.27 13.31 -0.12 2,519 41,934 +89
Oct19 180614 13.56 13.56 13.40 13.45 -0.11 963 36,920 +99
Mar20 180614 13.97 13.99 13.86 13.91 -0.10 258 12,462 -63
May20 180614 13.95 13.97 13.89 13.89 -0.11 22 2,593 +2
Total Volume and Open Interest 217,518 986,065 -5,397
London Cocoa(LCE)
Jul18 180614 1633 1691 1631 1687 +51 5,040 49,828 -2
Sep18 180614 1708 1755 1706 1751 +41 8,919 58,446 +619
Dec18 180614 1741 1778 1739 1777 +36 4,158 52,846 +585
Mar19 180614 1750 1786 1749 1785 +36 4,360 47,502 +207
May19 180614 1752 1788 1752 1788 +36 2,300 21,297 +238
Jul19 180614 1754 1790 1754 1790 +37 1,172 12,071 +142
Sep19 180614 1785 1788 1785 1788 +37 817 7,861 +525
Total Volume and Open Interest 26,793 254,856 +2,326
London Sugar(LCE)
Aug18 180614 350.90 354.60 347.00 347.50 -5.90 5,227 37,954 -1,603
Oct18 180614 350.50 351.80 344.80 345.80 -5.40 3,576 27,000 +673
Dec18 180614 350.30 352.50 346.30 347.00 -5.50 422 12,838 -18
Mar19 180614 355.70 356.20 349.90 351.70 -4.90 344 8,560 +43
May19 180614 359.30 359.50 353.40 355.40 -4.80 479 4,370 +132
Total Volume and Open Interest 10,334 96,243 -599
Cotton(ICE)
Jul18 180614 93.65 94.50 92.61 93.41 -0.40 18,578 56,241 -7,847
Oct18 180614 93.06 94.35 92.97 94.09 +0.15 38 89 +32
Dec18 180614 92.85 93.33 91.62 92.96 +0.03 25,645 187,311 +3,300
Mar19 180614 92.80 93.19 91.48 92.86 +0.04 4,420 40,531 +1,989
May19 180614 92.35 93.05 91.55 92.72 +0.11 872 5,485 +157
Jul19 180614 92.08 92.62 91.38 92.55 +0.21 405 5,088 +188
Total Volume and Open Interest 50,482 309,608 -1,947
Lumber(CME)
Jul18 180614 540.0 572.0 538.1 566.3 +11.7 528 4,244 -120
Sep18 180614 521.3 555.3 521.3 550.0 +12.5 263 1,598 +99
Nov18 180614 487.4 514.8 487.4 513.8 +8.8 41 521 -12
Jan19 180614 466.2 491.4 466.2 491.4 +11.4 13 322 +2
Total Volume and Open Interest 854 6,889 -30
Crude Oil(NYM)
Jul18 180614 66.62 67.16 66.36 66.89 +0.25 524,411 246,100 -40,475
Aug18 180614 66.49 67.03 66.18 66.69 +0.17 159,485 358,320 +23,769
Sep18 180614 66.16 66.69 65.81 66.27 +0.05 96,127 234,334 +9,702
Oct18 180614 65.84 66.27 65.38 65.79 -0.05 39,621 185,973 -223
Nov18 180614 65.64 66.04 65.15 65.54 -0.13 25,445 131,989 +4,164
Dec18 180614 65.40 65.86 64.89 65.29 -0.21 61,006 291,016 -425
Jan19 180614 65.25 65.63 64.77 65.06 -0.26 20,698 113,335 -3,612
Feb19 180614 65.04 65.30 64.47 64.79 -0.30 15,898 67,713 +1,200
Mar19 180614 64.73 65.14 64.18 64.52 -0.33 19,958 83,389 +4,219
Apr19 180614 64.45 64.82 63.92 64.23 -0.36 5,815 42,395 -143
May19 180614 64.20 64.43 63.85 63.95 -0.37 4,493 35,098 +101
Jun19 180614 63.92 64.30 63.37 63.67 -0.38 19,112 144,789 +613
Jul19 180614 63.66 63.66 63.25 63.36 -0.39 2,771 32,397 -151
Aug19 180614 63.06 63.06 63.06 63.06 -0.40 1,885 29,233 +158
Sep19 180614 62.98 62.98 62.77 62.77 -0.41 3,663 55,037 -351
Oct19 180614 62.52 62.52 62.52 62.52 -0.41 1,841 29,295 -9
Total Volume and Open Interest 1,035,204 2,524,439 +2,455
e-miNY Crude Oil(NYM)
Jul18 180614 66.625 67.175 66.350 66.900 +0.250 11,161 3,142 +21
Aug18 180614 66.475 67.000 66.200 66.700 +0.175 541 711 +27
Sep18 180614 66.150 66.650 65.925 66.275 +0.050 38 225 -1
Oct18 180614 66.250 66.250 65.525 65.800 -0.050 15 38 +9
Nov18 180614 65.550 65.725 65.300 65.550 -0.125 48 167 -32
Dec18 180614 65.800 65.800 64.950 65.300 -0.200 45 294 -23
Jan19 180614 65.200 65.200 65.050 65.050 -0.275 5 155 -3
Feb19 180614 64.800 64.800 64.800 64.800 -0.300 4 50 -4
Mar19 180614 65.025 65.025 64.225 64.525 -0.325 0 26 +0
Apr19 180614 64.225 64.225 64.225 64.225 -0.375 0 36 +0
Total Volume and Open Interest 11,865 4,924 +2
NY Harbor ULSD(NYM)
Jul18 180614 218.21 218.51 215.33 215.87 -2.64 59,716 88,204 -7,129
Aug18 180614 218.19 218.78 215.65 216.18 -2.57 39,295 84,775 +3,902
Sep18 180614 218.50 219.12 216.07 216.58 -2.50 28,729 50,111 +928
Oct18 180614 218.95 219.53 216.56 217.03 -2.47 15,357 37,747 +464
Nov18 180614 219.68 219.87 217.08 217.46 -2.42 9,063 30,314 -87
Dec18 180614 219.41 220.05 217.18 217.70 -2.36 16,280 57,806 +1,896
Jan19 180614 219.89 220.40 217.75 218.08 -2.37 2,925 14,169 +160
Feb19 180614 220.06 220.39 217.83 218.10 -2.40 2,388 8,084 +540
Mar19 180614 219.20 219.71 217.34 217.55 -2.40 3,446 10,338 +1,107
Apr19 180614 218.27 218.27 215.99 216.19 -2.40 1,307 4,988 +160
May19 180614 215.41 215.66 215.14 215.43 -2.39 579 1,729 +151
Jun19 180614 216.74 217.08 214.60 215.04 -2.34 1,295 16,519 -258
Jul19 180614 215.39 215.39 215.39 215.39 -2.26 147 1,039 +128
Aug19 180614 217.70 217.70 215.86 215.86 -2.11 16 315 +8
Total Volume and Open Interest 180,912 416,105 +1,967
RBOB Gasoline(NYM)
Jul18 180614 212.08 212.36 208.53 209.10 -3.42 65,436 106,782 -5,904
Aug18 180614 210.55 211.00 207.42 207.98 -3.11 42,844 97,618 +1,588
Sep18 180614 208.90 208.96 205.68 206.24 -2.92 27,737 66,657 +1,232
Oct18 180614 197.13 197.62 194.43 194.88 -2.95 15,523 55,541 +1,499
Nov18 180614 194.60 194.78 191.73 192.19 -2.81 8,453 42,339 +595
Dec18 180614 193.03 193.03 189.94 190.43 -2.71 10,621 41,511 +406
Jan19 180614 191.29 192.38 189.64 190.14 -2.64 3,560 20,807 +145
Feb19 180614 191.89 193.03 190.39 190.74 -2.60 1,777 6,677 -51
Mar19 180614 193.46 193.46 191.93 192.29 -2.56 1,811 8,759 +584
Apr19 180614 210.83 211.41 209.03 209.03 -2.49 633 4,908 +48
Total Volume and Open Interest 179,107 464,552 +538
e-miNY RBOB Gasoline(NYM)
Jul18 180614 209.10 209.10 209.10 209.10 -3.42 0 1 +0
Aug18 180614 207.98 207.98 207.98 207.98 -3.11      
Sep18 180614 206.24 206.24 206.24 206.24 -2.92      
Oct18 180614 194.88 194.88 194.88 194.88 -2.95      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180614 2.958 2.976 2.930 2.965 +0.002 170,252 167,620 -29,636
Aug18 180614 2.946 2.966 2.920 2.958 +0.010 92,387 158,996 +7,105
Sep18 180614 2.920 2.943 2.895 2.935 +0.015 75,414 150,196 +5,820
Oct18 180614 2.932 2.956 2.908 2.949 +0.013 39,699 162,528 +3,292
Nov18 180614 2.978 3.002 2.954 2.995 +0.013 20,457 103,696 +1,769
Dec18 180614 3.086 3.107 3.061 3.102 +0.012 9,307 88,339 -935
Jan19 180614 3.172 3.191 3.149 3.187 +0.011 20,823 107,314 -1,932
Feb19 180614 3.140 3.160 3.119 3.157 +0.009 8,135 64,578 -226
Mar19 180614 3.046 3.064 3.026 3.060 +0.008 19,767 114,655 +1,367
Apr19 180614 2.658 2.671 2.648 2.669 +0.006 8,768 108,230 -179
May19 180614 2.617 2.628 2.610 2.627 +0.006 1,366 56,159 +134
Jun19 180614 2.642 2.653 2.636 2.652 +0.005 661 23,816 -61
Jul19 180614 2.672 2.684 2.668 2.682 +0.004 394 23,513 +14
Aug19 180614 2.679 2.691 2.676 2.689 +0.004 628 18,835 +234
Sep19 180614 2.665 2.677 2.660 2.676 +0.005 687 23,043 +350
Oct19 180614 2.685 2.697 2.680 2.696 +0.005 1,225 39,039 -200
Total Volume and Open Interest 472,101 1,495,048 -12,699
Brent Crude Oil(ICE)
Aug18 180614 76.56 76.92 75.76 75.94 -0.80 260,327 448,589 -11,818
Sep18 180614 76.32 76.60 75.43 75.62 -0.86 167,043 473,307 +19,570
Oct18 180614 75.91 76.19 75.03 75.20 -0.90 66,978 171,986 -7,164
Nov18 180614 75.64 75.89 74.72 74.90 -0.93 30,148 150,186 -2,199
Dec18 180614 75.39 75.62 74.44 74.62 -0.96 89,087 322,092 -1,355
Jan19 180614 75.13 75.32 74.15 74.33 -0.99 16,934 94,159 +1,587
Feb19 180614 74.99 75.02 73.86 74.03 -1.00 9,930 76,102 +1,205
Mar19 180614 74.56 74.71 73.56 73.73 -1.01 13,057 61,955 +1,017
Apr19 180614 74.14 74.38 73.29 73.46 -0.99 5,433 31,991 -1,305
May19 180614 74.06 74.11 73.16 73.16 -0.98 2,037 28,305 +454
Jun19 180614 73.76 73.79 72.69 72.85 -0.96 23,326 111,570 -484
Jul19 180614 73.04 73.04 72.55 72.55 -0.96 1,036 31,093 +60
Aug19 180614 72.25 72.25 72.25 72.25 -0.95 882 26,070 +90
Sep19 180614 71.92 71.92 71.92 71.92 -0.94 2,841 44,993 -141
Total Volume and Open Interest 729,224 2,561,638 +2,003
Gas Oil(ICE)
Jul18 180614 667.50 669.25 659.75 660.75 -5.25 115,348 178,146 +1,270
Aug18 180614 668.00 669.50 660.00 661.00 -5.00 93,311 185,803 +17,905
Sep18 180614 668.25 670.00 661.25 662.25 -4.25 53,971 109,922 +5,720
Oct18 180614 668.75 670.75 662.00 663.25 -3.75 24,036 88,769 +903
Nov18 180614 666.75 668.50 660.25 661.50 -3.50 9,577 43,257 +2,835
Dec18 180614 664.25 666.50 658.25 659.50 -3.25 22,477 118,338 +4,308
Jan19 180614 663.25 666.00 658.25 659.25 -2.75 3,207 30,259 +453
Feb19 180614 663.50 665.25 658.50 659.50 -2.75 1,606 27,884 +466
Mar19 180614 662.50 665.00 657.25 658.50 -2.50 1,313 20,434 -322
Apr19 180614 660.00 662.25 656.00 656.75 -2.25 845 16,318 +281
Total Volume and Open Interest 330,576 1,049,997 +27,563
Ethanol(CBOT)
Jul18 180614 1.435 1.435 1.410 1.413 -0.024 184 807 -44
Aug18 180614 1.442 1.444 1.428 1.429 -0.028 143 432 +94
Sep18 180614 1.453 1.454 1.440 1.440 -0.028 16 255 -5
Oct18 180614 1.437 1.437 1.437 1.437 -0.028 2 176 +0
Nov18 180614 1.434 1.434 1.434 1.434 -0.028 2 27 +0
Dec18 180614 1.427 1.427 1.427 1.427 -0.028 3 102 +2
Jan19 180614 1.421 1.421 1.421 1.421 -0.028 0 85 +0
Feb19 180614 1.421 1.421 1.421 1.421 -0.028      
Total Volume and Open Interest 350 1,884 +47
WTI Crude Oil(ICE)
Jul18 180614 66.58 67.16 66.36 66.89 +0.25 37,507 66,780 -1,344
Aug18 180614 66.50 67.02 66.19 66.69 +0.17 55,169 70,368 +2,755
Sep18 180614 66.28 66.67 65.82 66.27 +0.05 29,236 66,999 +1,058
Oct18 180614 65.78 66.26 65.42 65.79 -0.05 12,920 27,310 +910
Nov18 180614 65.58 66.06 65.17 65.54 -0.13 7,547 16,920 +967
Dec18 180614 65.39 65.86 64.91 65.29 -0.21 29,859 125,104 +674
Jan19 180614 65.20 65.65 64.72 65.06 -0.26 2,287 18,507 -36
Feb19 180614 65.02 65.30 64.47 64.79 -0.30 1,584 14,794 -627
Mar19 180614 64.67 64.96 64.20 64.52 -0.33 1,514 16,867 +281
Apr19 180614 64.23 64.23 64.23 64.23 -0.36 674 4,714 +253
May19 180614 63.95 63.95 63.95 63.95 -0.37 345 7,339 +171
Jun19 180614 64.22 64.26 63.45 63.67 -0.38 11,139 57,192 +5,012
Jul19 180614 63.36 63.36 63.36 63.36 -0.39 291 5,405 +170
Aug19 180614 63.06 63.06 63.06 63.06 -0.40 293 5,825 +240
Sep19 180614 62.77 62.77 62.77 62.77 -0.41 401 11,429 +36
Oct19 180614 62.52 62.52 62.52 62.52 -0.41 493 4,017 +340
Total Volume and Open Interest 206,105 662,175 +12,713
US Dollar Index(ICE)
Jun18 180614 93.490 94.945 93.180 94.775 +1.075 24,787 34,313 +605
Sep18 180614 93.140 94.605 92.820 94.425 +1.065 5,831 14,369 +2,850
Dec18 180614 92.715 93.995 92.500 93.965 +1.090 25 946 +10
Total Volume and Open Interest 30,663 49,907 +3,484
Australian Dollar(CME)
Jun18 180614 75.78 75.84 74.76 74.84 -0.74 88,941 109,086 -6,313
Sep18 180614 75.81 75.87 74.78 74.88 -0.74 20,264 27,407 +9,129
Dec18 180614 75.78 75.79 74.90 74.95 -0.74 17 466 +10
Total Volume and Open Interest 109,691 137,724 +2,806
British Pound(CME)
Jun18 180614 133.78 134.48 132.55 132.83 -0.77 155,701 175,650 -14,301
Sep18 180614 134.35 135.05 133.11 133.38 -0.78 48,719 89,876 +30,681
Dec18 180614 135.37 135.39 133.97 133.97 -0.78 6 751 +1
Total Volume and Open Interest 205,908 269,609 +16,749
Canadian Dollar(CME)
Jun18 180614 77.05 77.23 76.28 76.34 -0.59 89,451 92,368 -14,058
Sep18 180614 77.17 77.37 76.42 76.47 -0.60 37,734 59,613 +19,155
Dec18 180614 77.34 77.50 76.60 76.61 -0.60 264 4,361 +120
Mar19 180614 77.50 77.52 76.76 76.77 -0.60 4 156 +3
Total Volume and Open Interest 128,091 156,985 +5,225
Japanese Yen(CME)
Jun18 180614 90.70 90.99 90.35 90.45 -0.05 153,122 104,388 -21,367
Sep18 180614 91.27 91.56 90.92 91.02 -0.05 49,401 61,158 +22,457
Dec18 180614 91.96 91.96 91.63 91.64 -0.06 8 734 +0
Total Volume and Open Interest 203,266 166,877 +990
Swiss Franc(CME)
Jun18 180614 101.54 101.80 100.28 100.38 -1.04 32,312 75,186 -8,171
Sep18 180614 102.28 102.58 101.06 101.15 -1.06 15,907 25,982 +11,558
Dec18 180614 102.66 103.35 101.99 101.99 -1.08 11 63 +8
Total Volume and Open Interest 48,230 101,245 +3,395
EuroFX(CME)
Jun18 180614 117.96 118.58 115.64 115.94 -1.84 327,959 370,228 -49,152
Sep18 180614 118.76 119.40 116.43 116.73 -1.86 133,984 217,274 +72,699
Dec18 180614 119.65 120.10 117.46 117.59 -1.88 324 4,193 +120
Total Volume and Open Interest 468,698 599,561 +23,966
Mexican Peso(CME)
Jun18 180614 483.63 487.38 478.38 479.75 -1.88 98,828 128,481 -39,968
Jul18 180614 479.38 479.38 477.75 477.75 -1.63      
Total Volume and Open Interest 155,081 214,278 -1,970
Brazilian Real(CME)
Jul18 180614 268.45 270.70 261.75 263.45 -5.30 3,889 38,609 +349
Aug18 180614 268.05 269.65 260.00 262.65 -5.30 187 258 +169
Sep18 180614 266.95 268.00 258.65 261.75 -5.35 6 4,517 +0
Oct18 180614 261.15 261.15 261.15 261.15 -5.50 0 3 +0
Total Volume and Open Interest 4,082 43,440 +518
30-Year T-Bonds(CBOT)
Jun18 180614 143~300 144~140 143~230 144~040 +0~220 1,777 9,182 -555
Sep18 180614 142~270 143~200 142~250 143~090 +0~220 279,209 808,568 +14,393
Dec18 180614 142~180 142~180 142~180 142~180 +0~220 0 7 +0
Total Volume and Open Interest 280,986 817,757 +13,838
10-Year T-Notes(CBOT)
Jun18 180614 119~185 119~280 119~170 119~240 +0~075 6,225 29,468 -2,750
Sep18 180614 119~085 119~185 119~060 119~140 +0~080 1,236,771 3,382,075 +2,025
Dec18 180614 119~080 119~080 119~080 119~080 +0~060 0 6 +0
Total Volume and Open Interest 1,242,996 3,411,549 -725
5-Year T-Notes(CBOT)
Jun18 180614 113~122 113~170 113~106 113~142 +0~032 3,789 47,207 -1,597
Sep18 180614 113~030 113~082 113~012 113~052 +0~034 679,092 3,713,754 +11,070
Dec18 180614 112~176 112~176 112~176 112~176 +0~034 0 3 +0
Total Volume and Open Interest 682,881 3,760,964 +9,473
2 Year T-Notes(CBOT)
Jun18 180614 105~304 106~000 105~304 105~312 +0~006 3,038 13,101 +479
Sep18 180614 105~252 105~262 105~242 105~252 +0~006 374,087 1,774,264 -2,343
Dec18 180614 105~174 105~174 105~174 105~174 +0~006      
Total Volume and Open Interest 377,125 1,787,365 -1,864
Eurodollars(CME)
Jun18 180614 97.643 97.662 97.640 97.660 +0.018 151,521 1,342,075 -7,845
Sep18 180614 97.505 97.515 97.500 97.510 +0.010 231,602 1,343,946 +16,699
Dec18 180614 97.320 97.325 97.305 97.315 +0.005 269,482 1,931,894 -6,287
Mar19 180614 97.185 97.195 97.170 97.175 unch 221,447 1,338,529 -17,631
Jun19 180614 97.065 97.090 97.055 97.065 unch 227,843 1,375,344 +14,103
Sep19 180614 97.000 97.020 96.985 96.995 +0.005 170,291 893,835 +5,414
Dec19 180614 96.945 96.970 96.930 96.940 +0.005 252,104 1,844,477 +3,224
Mar20 180614 96.925 96.950 96.910 96.925 +0.010 128,527 967,423 +2,253
Jun20 180614 96.915 96.945 96.900 96.920 +0.015 108,459 941,432 -2,535
Sep20 180614 96.915 96.945 96.900 96.920 +0.020 105,259 745,068 +18,765
Dec20 180614 96.905 96.935 96.890 96.910 +0.020 107,068 747,157 -8,122
Mar21 180614 96.915 96.945 96.895 96.925 +0.025 128,886 383,576 -1,792
Jun21 180614 96.915 96.945 96.895 96.930 +0.030 43,729 288,345 +1,221
Sep21 180614 96.915 96.945 96.900 96.935 +0.035 31,998 193,297 +24
Dec21 180614 96.905 96.940 96.895 96.925 +0.035 30,004 295,316 +981
Mar22 180614 96.910 96.945 96.895 96.930 +0.040 32,702 128,452 +2,046
Jun22 180614 96.905 96.940 96.890 96.930 +0.045 18,886 90,120 +439
Sep22 180614 96.900 96.940 96.885 96.925 +0.045 19,429 63,584 -13
Total Volume and Open Interest 2,356,068 15,324,189 +37,632
Ultra T-Bond(CBOT)
Jun18 180614 157~26 158~13 157~15 157~30 +0~31 3,747 30,484 -3,015
Sep18 180614 156~20 157~24 156~19 157~07 +0~31 130,617 996,162 +6,871
Dec18 180614 157~12 157~12 157~12 157~12 +1~00      
Total Volume and Open Interest 134,364 1,026,646 +3,856
Ultra 10-Yr T-Note(CBOT)
Jun18 180614 127~270 128~035 127~240 127~300 +0~125 529 8,455 -57
Sep18 180614 126~290 127~110 126~265 127~045 +0~115 110,996 527,291 -1,380
Dec18 180614 127~045 127~045 127~045 127~045 +0~115      
Total Volume and Open Interest 111,525 535,746 -1,437
30 Day Federal Funds(CBOT)
Jun18 180614 98.183 98.183 98.180 98.180 unch 12,714 152,019 -2,047
Jul18 180614 98.085 98.090 98.085 98.085 -0.005 50,673 265,566 +14,109
Aug18 180614 98.080 98.085 98.080 98.080 -0.005 50,085 249,117 +3,680
Sep18 180614 98.055 98.060 98.050 98.055 unch 15,869 108,334 +459
Oct18 180614 97.885 97.885 97.875 97.875 -0.010 66,133 261,932 +12,263
Nov18 180614 97.875 97.880 97.865 97.870 -0.005 63,132 210,137 +9,085
Total Volume and Open Interest 493,944 1,942,691 +33,944
Japanese Govt Bonds(SGX)
Sep18 180614 150.64 150.78 150.62 150.72 +0.09 3,680 19,661 +2,306
Dec18 180614 150.72 150.72 150.72 150.72 +0.09      
Mar19 180614 150.72 150.72 150.72 150.72 +0.09      
Total Volume and Open Interest 6,082 19,661 -3,250
Euro-Buxl(EUREX)
Sep18 180614 172.10 173.00 171.42 172.66 +0.26 51,194 233,190 -1,084
Dec18 180614 171.14 171.14 171.14 171.14 +0.30      
Mar19 180614 171.14 171.14 171.14 171.14 +0.30      
Total Volume and Open Interest 51,194 233,190 -1,084
Euro-Bund(EUREX)
Sep18 180614 160.00 160.85 159.45 160.71 +0.64 634,990 1,986,721 -41,615
Dec18 180614 157.52 158.30 157.17 158.23 +0.66 6 109 -3
Mar19 180614 158.23 158.23 158.23 158.23 +0.66      
Total Volume and Open Interest 634,996 1,986,830 -41,618
Euro-Bobl(EUREX)
Sep18 180614 131.09 131.59 130.78 131.47 +0.34 488,642 1,639,240 -44,679
Dec18 180614 130.84 130.84 130.84 130.84 +0.34 33 28 -5
Mar19 180614 130.84 130.84 130.84 130.84 +0.34      
Total Volume and Open Interest 488,675 1,639,268 -44,684
Euro-Schatz(EUREX)
Sep18 180614 111.92 112.01 111.86 112.00 +0.07 234,072 1,818,364 +25,326
Dec18 180614 112.00 112.00 112.00 112.00 +0.07      
Mar19 180614 112.00 112.00 112.00 112.00 +0.07      
Total Volume and Open Interest 234,072 1,818,364 +25,326
3-Mth Euribor(EUREX)
Jun18 180614 100.310 100.320 100.310 100.320 unch 0 2,569 +1
Sep18 180614 100.310 100.310 100.310 100.310 +0.015 108 3,944 +98
Dec18 180614 100.295 100.295 100.295 100.295 +0.015 58 13,558 +140
Total Volume and Open Interest 229 31,616 +247
Long Gilt(LIFFE)
Jun18 180614 122~27 123~13 122~27 123~13 +0~10 226 49,031 -58
Sep18 180614 121~31 122~20 121~27 122~14 +0~09 173,967 733,159 -4,721
Total Volume and Open Interest 174,193 782,242 -4,779
3-Mth Short Sterling(LIFFE)
Jun18 180614 99.36 99.36 99.35 99.36 unch 39,932 491,899 -7,908
Sep18 180614 99.23 99.24 99.21 99.23 unch 44,864 471,711 -4,231
Dec18 180614 99.14 99.17 99.13 99.15 unch 55,717 487,634 -1,092
Mar19 180614 99.05 99.09 99.04 99.07 unch 52,492 334,713 +2,835
Jun19 180614 98.97 99.01 98.96 98.99 unch 41,347 311,394 -862
Sep19 180614 98.91 98.94 98.88 98.92 +0.01 54,105 266,077 -4,669
Total Volume and Open Interest 550,171 3,515,835 -30,419
3-Mth Euribor(LIFFE)
Jun18 180614 100.320 100.325 100.315 100.320 unch 31,523 506,232 -9,392
Sep18 180614 100.300 100.310 100.295 100.305 +0.010 76,558 565,246 -6,387
Dec18 180614 100.275 100.300 100.270 100.295 +0.020 116,903 510,277 +39,013
Total Volume and Open Interest 828,689 5,178,660 +35,728
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 180614 98.02 98.03 98.01 98.02 unch 11,853 260,326 +1,064
Dec18 180614 98.01 98.02 98.00 98.02 +0.01 15,572 196,176 +1,611
Mar19 180614 97.96 97.98 97.95 97.97 +0.01 8,972 165,530 +266
Jun19 180614 97.89 97.92 97.89 97.91 +0.02 9,818 126,563 +628
Sep19 180614 97.81 97.84 97.81 97.84 +0.03 7,931 93,478 -2,168
Dec19 180614 97.74 97.77 97.73 97.77 +0.03 3,302 88,937 -197
Mar20 180614 97.67 97.71 97.67 97.70 +0.03 2,763 47,890 -204
Jun20 180614 97.60 97.64 97.60 97.64 +0.04 2,328 18,763 +1,592
Sep20 180614 97.57 97.59 97.57 97.59 +0.05 22 3,972 +0
Total Volume and Open Interest 62,711 1,004,369 +2,719
10-Year Aus T-Bonds(SFE)
Jun18 180614 97.22 97.28 97.20 97.27 +0.05 710,178 727,261 -305,185
Sep18 180614 97.21 97.27 97.20 97.26 +0.05 623,176 684,098 +502,378
Total Volume and Open Interest 1,333,354 1,411,359 +197,193
3-Year Aus T-Bonds(SFE)
Jun18 180614 97.79 97.83 97.79 97.82 +0.04 405,519 944,137 -132,820
Sep18 180614 97.80 97.85 97.79 97.83 +0.03 318,355 358,576 +259,619
Total Volume and Open Interest 723,874 1,302,713 +126,799
Gold(CMX)
Jun18 180614 1297.2 1307.7 1297.2 1304.0 +7.1 153 684 -405
Aug18 180614 1303.1 1313.0 1301.0 1308.3 +7.0 236,393 320,557 -133
Oct18 180614 1309.0 1318.9 1307.3 1314.4 +7.0 896 12,020 +199
Dec18 180614 1315.7 1325.4 1313.7 1320.8 +7.0 5,323 85,240 +1,528
Feb19 180614 1320.5 1330.4 1320.3 1327.3 +7.0 1,152 14,099 +595
Apr19 180614 1328.7 1337.8 1328.7 1333.6 +7.0 407 4,440 +126
Jun19 180614 1340.9 1340.9 1338.3 1340.3 +7.0 14 3,862 +2
Aug19 180614 1348.1 1348.1 1347.0 1347.0 +7.0 0 622 -1
Oct19 180614 1353.8 1353.8 1353.8 1353.8 +7.0 0 102 +0
Dec19 180614 1360.6 1360.6 1360.6 1360.6 +7.1 1 4,204 +0
Feb20 180614 1367.2 1367.2 1367.2 1367.2 +7.1 0 1 +0
Apr20 180614 1373.6 1373.6 1373.6 1373.6 +7.1      
Total Volume and Open Interest 244,815 448,695 +1,867
Silver(CMX)
Jul18 180614 1707.5 1735.0 1696.5 1726.2 +27.1 80,921 129,139 -3,951
Sep18 180614 1714.0 1743.0 1705.0 1734.2 +27.1 10,527 65,220 +1,618
Dec18 180614 1728.5 1755.5 1718.0 1747.0 +27.1 1,431 30,487 +231
Mar19 180614 1737.0 1768.0 1732.5 1759.5 +26.9 1,196 2,997 -361
May19 180614 1768.5 1768.5 1768.5 1768.5 +26.9 0 300 +0
Jul19 180614 1780.0 1780.0 1777.5 1777.5 +26.8 0 494 +0
Sep19 180614 1786.7 1786.7 1786.7 1786.7 +26.8 0 151 +0
Total Volume and Open Interest 94,133 230,163 -2,458
Platinum(NYMEX)
Jul18 180614 905.0 914.8 899.2 910.9 +8.4 18,110 64,040 -376
Oct18 180614 911.0 918.9 904.0 915.2 +8.0 2,553 21,344 +932
Jan19 180614 912.2 924.5 912.2 921.6 +8.2 69 490 +59
Apr19 180614 927.6 927.6 927.6 927.6 +8.1 0 7 +0
Total Volume and Open Interest 20,732 85,886 +615
Palladium(NYMEX)
Jun18 180614 1018.90 1018.90 1018.90 1018.90 -0.60 6 67 -5
Sep18 180614 1006.60 1012.00 996.00 1006.60 -0.60 2,675 23,663 +272
Dec18 180614 1004.00 1007.00 995.00 1001.90 -0.90 36 653 +20
Total Volume and Open Interest 2,717 24,391 +287
Copper(CMX)
Jul18 180614 325.60 325.60 318.65 322.20 -3.20 95,505 107,394 -4,258
Sep18 180614 327.45 327.45 320.80 324.30 -3.05 21,642 86,356 +118
Dec18 180614 328.80 329.30 323.30 326.80 -3.00 8,044 43,578 +1,185
Mar19 180614 330.55 331.00 326.45 328.90 -2.95 3,174 21,649 +589
May19 180614 332.00 332.20 327.60 330.05 -2.90 652 6,737 +7
Total Volume and Open Interest 130,299 285,593 -2,254
E-mini DJIA Index(CBOT)
Jun18 180614 25180 25329 25127 25185 +1 64,694 45,098 -16,723
Sep18 180614 25207 25353 25149 25210 +2 140,449 69,146 +13,828
Dec18 180614 25230 25350 25158 25221 +2 5 446 +3
Mar19 180614 25275 25275 25275 25275 unch 0 11 +0
Total Volume and Open Interest 205,148 114,701 -2,892
S & P 500(CME)
Jun18 180614 2787.00 2789.00 2777.00 2783.20 +8.90 10,501 83,037 -6,113
Sep18 180614 2780.70 2794.00 2772.50 2788.40 +9.40 8,721 42,724 +6,022
Dec18 180614 2792.80 2796.50 2792.80 2792.80 +9.30 6 300 +0
Mar19 180614 2799.40 2803.70 2799.40 2799.40 +8.70      
Total Volume and Open Interest 19,228 126,061 -91
S & P 500 E-Mini(CME)
Jun18 180614 2773.25 2789.25 2767.50 2783.25 +9.00 988,748 1,075,597 -466,308
Sep18 180614 2777.75 2794.00 2772.25 2788.50 +9.50 1,496,135 2,283,691 +473,948
Dec18 180614 2785.25 2798.00 2776.25 2792.75 +9.25 1,453 43,982 +70
Mar19 180614 2795.75 2799.50 2795.75 2799.50 +8.75 14 7,871 +6
Total Volume and Open Interest 2,486,350 3,411,142 +7,716
NASDAQ 100 E-Mini(CME)
Jun18 180614 7203.25 7292.75 7178.25 7283.75 +79.50 112,997 109,027 -34,339
Sep18 180614 7232.25 7321.00 7205.25 7311.25 +80.25 276,477 181,887 +33,602
Dec18 180614 7271.00 7350.00 7242.25 7341.75 +80.25 128 1,587 -15
Total Volume and Open Interest 389,602 292,508 -752
S&P Midcap 400(CME) e-Mini
Jun18 180614 1991.80 1998.90 1985.20 1996.70 +5.10 15,308 16,512 -12,269
Sep18 180614 1996.60 2004.20 1990.40 2002.00 +5.30 22,297 82,186 +11,949
Dec18 180614 2005.60 2005.60 2005.60 2005.60 +5.80      
Total Volume and Open Interest 37,605 98,698 -320
Volatility Index(CBOE)
Jun18 180614 13.15 13.45 12.40 12.68 -0.55 75,955 115,678 -9,318
Jul18 180614 14.10 14.35 13.45 13.68 -0.50 69,956 168,509 +11,349
Aug18 180614 14.77 14.92 14.20 14.43 -0.40 23,058 45,220 +358
Sep18 180614 15.36 15.55 14.87 15.10 -0.33 11,116 36,802 +1,677
Total Volume and Open Interest 187,332 445,023 +5,083
S & P 600(CME)
Jun18 180614 1038.70 1038.70 1038.70 1038.70 +2.20      
Sep18 180614 1039.40 1039.40 1039.40 1039.40 +2.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Jun18 180614 1676.40 1686.40 1671.30 1686.10 +10.50 2,795 8,480 -884
Total Volume and Open Interest 2,795 8,480 -884
Nikkei 225(CME)
Sep18 180614 22820 22905 22700 22875 +55 8,402 31,221 +690
Dec18 180614 22700 22770 22700 22745 +55      
Total Volume and Open Interest 8,402 31,221 +690
Nikkei 225(SGX)
Sep18 180614 22880 22900 22670 22710 -180 79,521 114,184 +5,796
Dec18 180614 22620 22620 22560 22560 -185 0 5,064 +0
Mar19 180614 22515 22515 22515 22515 -185 0 300 +0
Total Volume and Open Interest 80,417 130,246 +6,516
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180614 22880 22905 22670 22700 -210 787,145 192,158 +12,901
Dec18 180614 22720 22735 22510 22520 -230 7,875 5,095 +349
Total Volume and Open Interest 849,464 249,715 +13,523
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180614 22890 22900 22670 22700 -210 56,809 252,474 -384
Dec18 180614 22720 22730 22510 22520 -230 262 51,419 +85
Total Volume and Open Interest 57,138 368,642 +271
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180614 22785 22865 22660 22835 +55 24,945 49,027 +2,220
Dec18 180614 22665 22690 22520 22665 +50      
Total Volume and Open Interest 24,945 49,027 +2,220
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180614 22830 22850 22680 22830 +50      
Dec18 180614 22660 22660 22660 22660 +40      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun18 180614 5438.5 5556.0 5407.0 5529.0 +76.5 226,860 284,032 -53,428
Jul18 180614 5432.5 5549.5 5401.0 5522.5 +77.0 164,425 179,063 +96,741
Aug18 180614 5441.5 5533.5 5441.5 5520.5 +77.0 0 2 +0
Sep18 180614 5410.0 5539.5 5410.0 5517.5 +76.5 7,592 11,944 +5,406
Total Volume and Open Interest 398,878 503,570 +48,720
Hang Seng Index(HKFE)
Jun18 180614 30750 30824 30270 30414 -329 191,084 113,304 +1,051
Jul18 180614 30573 30635 30101 30227 -336 674 2,772 +210
Total Volume and Open Interest 191,922 127,213 +1,317
DAX(EUREX)
Jun18 180614 12839.0 13188.0 12798.0 13131.0 +230.5 165,259 78,431 -55,622
Sep18 180614 12820.0 13170.0 12781.0 13114.0 +230.5 81,518 87,796 +21,911
Dec18 180614 12779.0 13148.5 12779.0 13098.0 +230.5 21 1,304 -6
Total Volume and Open Interest 246,798 167,531 -33,717
Mini-DAX(EUREX)
Jun18 180614 12838.0 13186.0 12798.0 13131.0 +230.5 34,287 14,140 -4,402
Sep18 180614 12827.0 13167.0 12785.0 13114.0 +230.5 2,122 5,761 +1,572
Dec18 180614 12792.0 13129.0 12768.0 13098.0 +230.5 1 87 +0
Total Volume and Open Interest 36,410 19,988 -2,830
DJ EuroSTOXX 50(EUREX)
Jun18 180614 3469 3546 3456 3532 +50 1,999,036 1,918,690 -995,602
Sep18 180614 3462 3537 3447 3524 +51 1,227,934 2,576,328 +857,471
Dec18 180614 3441 3516 3432 3506 +53 266 92,063 +3,354
Total Volume and Open Interest 3,227,236 4,631,681 -134,777
Swiss Market Index(EUREX)
Jun18 180614 8608 8713 8563 8691 +54 136,344 138,426 -76,906
Sep18 180614 8572 8686 8534 8664 +55 109,016 186,780 +22,278
Dec18 180614 8644 8644 8644 8644 +54 9 768 +488
Total Volume and Open Interest 245,369 325,974 -54,140
FT-SE 100(EURONEXT)
Jun18 180614 7688.50 7795.50 7650.00 7788.50 +80.00 444,199 228,985 -188,864
Sep18 180614 7642.50 7729.50 7565.00 7722.00 +80.50 385,278 502,516 +193,616
Dec18 180614 7542.00 7680.50 7542.00 7680.50 +81.00 13 1,412 +9
Total Volume and Open Interest 829,490 732,923 +4,761
SPI 200(SFE)
Jun18 180614 6025.0 6041.0 6004.0 6025.0 -2.0 40,937 308,275 -954
Sep18 180614 5967.0 5982.0 5947.0 5966.0 -3.0 8,121 22,791 +8,306
Dec18 180614 5960.0 5960.0 5960.0 5960.0 -2.0 2 3,193 +1
Total Volume and Open Interest 49,060 337,313 +7,353
FTSE MIB(ISE)
Jun18 180614 22110.00 22560.00 21975.00 22479.00 +250.00 79,654 27,727 -18,294
Sep18 180614 21970.00 22415.00 21835.00 22337.00 +240.00 46,374 31,641 +16,433
Dec18 180614 22175.00 22195.00 22170.00 22195.00 +240.00 3 9 +0
Total Volume and Open Interest 126,031 59,377 -1,861
KOSPI 200(KFE)
Jun18 180614 316.45 316.55 311.15 311.55 -5.25 144,550 178,917 -43,960
Sep18 180614 316.40 316.45 310.40 310.40 -6.25 16,914 128,742 +52,580
Dec18 180614 316.35 316.40 311.00 311.00 -6.50 25 42,991 -287
Total Volume and Open Interest 161,508 380,375 +8,319
GSCI(CME)
Jun18 180614 477.70 477.70 473.25 474.55 -2.75 3,074 3,306 -2,883
Jul18 180614 478.10 478.10 473.40 474.60 -2.90 3,065 12,003 +3,051
Aug18 180614 474.05 474.05 474.05 474.05 -2.90      
Total Volume and Open Interest 6,139 15,309 +168
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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