Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180615 926.25 929.75 903.00 905.50 -21.75 188,399 279,347 -16,044
Aug18 180615 932.50 935.75 909.75 911.50 -21.75 39,522 76,216 +7,040
Sep18 180615 939.00 942.00 916.25 918.25 -21.50 30,454 38,890 +5,340
Nov18 180615 950.00 953.00 927.25 930.50 -19.50 152,245 342,168 +13,075
Jan19 180615 957.50 961.25 936.25 939.25 -19.00 16,234 64,698 +4,325
Mar19 180615 959.75 963.75 939.75 943.25 -17.50 11,942 72,542 +946
May19 180615 965.50 970.25 946.50 950.75 -16.25 3,853 32,208 +339
Jul19 180615 971.00 976.75 953.25 958.00 -15.00 2,073 20,818 +438
Aug19 180615 960.50 972.00 956.25 956.25 -15.50 102 277 +15
Sep19 180615 955.00 955.00 943.25 943.25 -15.50 42 89 +25
Nov19 180615 949.75 951.00 931.50 937.00 -11.50 1,384 10,877 -74
Jan20 180615 942.25 942.25 942.25 942.25 -10.50 26 181 +15
Mar20 180615 945.00 945.00 945.00 945.00 -10.25 15 49 -3
May20 180615 949.00 949.00 949.00 949.00 -10.25 19 23 +9
Total Volume and Open Interest 446,341 938,625 +15,463
Soybean Meal(CBOT)
Jul18 180615 343.60 348.10 335.90 338.90 -4.30 68,567 115,247 -9,613
Aug18 180615 345.50 349.90 337.80 340.90 -4.30 26,873 69,944 +1,065
Sep18 180615 347.50 351.40 339.80 342.70 -4.20 11,043 53,292 +617
Oct18 180615 347.20 351.00 340.50 343.60 -3.70 5,916 32,407 +278
Dec18 180615 348.90 352.00 341.60 345.10 -3.70 51,431 154,456 +11,430
Jan19 180615 346.80 350.00 340.00 342.90 -4.40 5,131 31,251 +560
Mar19 180615 341.90 344.50 335.00 337.80 -4.00 3,583 25,196 +705
May19 180615 339.20 342.50 334.10 336.90 -3.50 1,681 13,625 +482
Jul19 180615 339.60 343.90 335.00 338.10 -3.30 2,048 12,071 +1,420
Aug19 180615 337.80 342.70 335.20 337.00 -3.10 56 1,066 +10
Total Volume and Open Interest 177,206 518,082 +6,974
Soybean Oil(CBOT)
Jul18 180615 30.04 30.05 29.45 29.50 -0.64 78,744 135,669 -14,141
Aug18 180615 30.17 30.17 29.58 29.62 -0.64 19,743 51,075 +906
Sep18 180615 30.32 30.34 29.76 29.79 -0.64 9,815 36,501 -275
Oct18 180615 30.52 30.52 29.92 29.94 -0.64 5,194 23,725 +750
Dec18 180615 30.82 30.84 30.23 30.29 -0.65 59,991 181,612 +10,354
Jan19 180615 31.09 31.10 30.50 30.56 -0.65 4,666 26,318 +1,041
Mar19 180615 31.38 31.43 30.87 30.90 -0.65 4,689 27,603 +870
May19 180615 31.65 31.72 31.21 31.22 -0.63 2,596 11,444 +396
Jul19 180615 31.95 32.05 31.50 31.54 -0.62 1,449 5,656 +442
Aug19 180615 31.99 31.99 31.65 31.66 -0.61 416 1,288 +231
Total Volume and Open Interest 188,544 507,210 +1,006
Canola(WCE)
Jul18 180615 516.1 521.3 515.1 520.0 +2.7 14,322 53,657 -7,486
Nov18 180615 507.5 510.8 506.0 509.5 +1.8 17,665 124,802 +3,854
Jan19 180615 513.0 517.0 512.4 516.1 +2.5 1,923 24,112 +741
Mar19 180615 516.7 520.4 516.7 519.9 +2.5 188 2,626 +76
May19 180615 520.8 522.4 520.8 522.2 +2.3 34 736 +14
Total Volume and Open Interest 34,181 206,242 -2,801
Corn(CBOT)
Jul18 180615 364.50 368.25 355.25 361.25 -1.75 227,652 487,860 -39,659
Sep18 180615 374.25 377.75 365.25 370.75 -2.00 145,483 497,774 +29,364
Dec18 180615 385.75 389.50 377.75 382.75 -1.75 90,953 604,879 +4,544
Mar19 180615 395.25 398.75 387.75 392.50 -1.50 13,483 180,732 +2,093
May19 180615 401.75 405.00 394.50 399.00 -1.50 2,133 29,365 +345
Jul19 180615 408.00 410.75 400.50 405.25 -1.00 6,620 74,063 +294
Sep19 180615 399.25 402.00 394.50 399.00 +0.50 1,956 20,478 +124
Dec19 180615 401.50 405.50 397.50 402.25 +0.50 10,693 61,888 +621
Mar20 180615 409.00 412.25 409.00 411.00 +0.25 38 1,910 +27
May20 180615 414.00 416.75 414.00 416.75 +1.00 60 191 +32
Total Volume and Open Interest 499,107 1,961,020 -2,213
Wheat(CBOT)
Jul18 180615 502.50 508.75 487.00 499.50 -2.00 123,831 122,812 -20,197
Sep18 180615 518.00 524.00 503.25 513.50 -3.75 82,901 163,197 +9,597
Dec18 180615 540.25 545.75 526.00 534.25 -5.75 43,292 153,756 +5,748
Mar19 180615 560.25 565.00 546.75 553.75 -6.25 4,982 41,275 +301
May19 180615 571.00 576.25 560.00 565.00 -6.75 2,021 10,409 +339
Jul19 180615 576.75 580.00 565.50 569.50 -7.25 4,242 31,300 -130
Total Volume and Open Interest 262,382 536,261 -4,248
Wheat(KCBT)
Jul18 180615 522.25 528.25 506.50 519.75 -2.50 44,323 74,271 -14,204
Sep18 180615 538.00 543.25 522.75 534.25 -4.00 39,143 100,361 +4,625
Dec18 180615 562.00 566.00 547.00 558.00 -4.00 17,867 71,787 +1,270
Mar19 180615 577.00 582.00 563.75 574.50 -3.50 5,365 20,782 -1,227
May19 180615 588.75 591.00 573.75 584.50 -3.50 2,028 4,176 +281
Jul19 180615 593.25 595.75 577.75 588.50 -3.75 2,711 8,888 -535
Sep19 180615 595.25 603.00 587.25 596.75 -3.75 271 905 +25
Total Volume and Open Interest 111,978 283,620 -9,700
Wheat(MGE)
Jul18 180615 579.75 579.75 567.50 570.75 -6.75 5,307 17,499 -1,395
Sep18 180615 592.00 592.00 580.00 581.00 -8.75 4,124 19,186 +794
Dec18 180615 605.25 605.75 594.50 595.00 -8.75 1,042 12,423 +197
Mar19 180615 620.00 620.00 609.50 609.75 -8.50 639 3,832 +197
May19 180615 625.00 625.00 618.25 619.00 -8.50 52 581 +8
Jul19 180615 633.00 633.00 626.75 627.50 -8.25 27 826 +15
Total Volume and Open Interest 11,206 54,788 -178
Oats(CBOT)
Jul18 180615 228.25 235.00 228.00 233.50 +3.50 503 2,470 +41
Sep18 180615 233.50 237.50 233.50 236.25 +1.25 124 997 +39
Dec18 180615 239.00 240.25 238.50 239.25 +0.50 157 1,839 -1
Mar19 180615 244.75 244.75 244.75 244.75 +0.50 0 33 +0
Total Volume and Open Interest 784 5,339 +79
Rough Rice(CBOT)
Jul18 180615 12.26 12.44 12.15 12.36 +0.05 683 5,545 -343
Sep18 180615 10.35 10.39 10.27 10.30 -0.08 866 4,778 +248
Nov18 180615 10.41 10.41 10.31 10.32 -0.09 177 663 +136
Jan19 180615 10.52 10.52 10.52 10.52 -0.09 0 6 +0
Total Volume and Open Interest 1,726 10,992 +41
Live Cattle(CME)
Jun18 180615 105.750 109.150 105.150 108.450 +2.200 1,358 10,333 -628
Aug18 180615 101.285 104.885 100.400 104.785 +2.900 16,544 152,580 -769
Oct18 180615 104.350 107.500 103.500 107.035 +2.235 9,847 75,632 +1,261
Dec18 180615 108.930 111.800 108.100 111.350 +2.050 7,484 52,768 +1,041
Feb19 180615 112.950 115.200 111.850 114.785 +1.685 2,431 21,187 +172
Apr19 180615 114.330 116.600 113.250 116.230 +1.445 1,275 11,034 +309
Total Volume and Open Interest 39,233 332,837 +1,389
Feeder Cattle(CME)
Aug18 180615 143.300 148.080 142.185 147.985 +4.300 3,194 23,953 +146
Sep18 180615 144.285 148.485 143.285 148.285 +3.485 1,687 6,171 +294
Oct18 180615 144.600 148.130 143.285 147.850 +3.065 1,497 5,909 -269
Nov18 180615 144.750 147.900 143.535 147.700 +2.620 1,099 4,562 +250
Jan19 180615 142.000 145.235 140.935 145.035 +2.685 553 2,833 +74
Mar19 180615 140.485 144.850 140.485 144.450 +2.700 257 1,314 +160
Apr19 180615 141.900 144.800 141.250 144.550 +2.970 9 38 +4
Total Volume and Open Interest 8,296 44,780 +659
Lean Hogs(CME)
Jul18 180615 81.480 83.000 80.885 81.730 +0.095 27,447 44,681 -4,698
Aug18 180615 78.050 79.500 77.350 78.250 -0.350 31,108 71,061 +4,012
Oct18 180615 64.250 65.450 63.430 64.285 -0.365 18,038 59,546 +536
Dec18 180615 58.550 59.535 57.700 58.535 -0.315 8,084 32,874 +2,634
Feb19 180615 62.850 63.930 62.180 63.100 -0.050 1,942 12,184 +407
Apr19 180615 66.900 68.050 66.475 67.300 +0.015 1,161 7,313 +628
May19 180615 71.430 72.350 71.430 72.180 +0.330 32 132 +29
Jun19 180615 75.200 76.535 75.200 75.950 unch 160 663 +88
Total Volume and Open Interest 90,682 238,245 +2,925
Class III Milk(CME)
Jun18 180615 15.36 15.40 15.35 15.37 +0.01 136 3,493 -29
Jul18 180615 15.52 15.56 15.39 15.43 -0.13 235 3,911 -41
Aug18 180615 16.10 16.15 15.84 15.92 -0.28 109 2,895 +23
Sep18 180615 16.55 16.62 16.27 16.39 -0.26 104 2,886 +4
Oct18 180615 16.64 16.64 16.36 16.47 -0.18 52 2,667 +13
Nov18 180615 16.35 16.42 16.21 16.25 -0.17 31 2,180 -3
Dec18 180615 16.20 16.22 16.15 16.18 -0.14 19 2,067 +2
Jan19 180615 16.05 16.05 15.97 16.02 -0.12 12 566 +0
Feb19 180615 16.04 16.04 15.96 15.96 -0.11 10 470 +0
Mar19 180615 16.04 16.04 15.93 15.93 -0.14 10 372 -7
Apr19 180615 16.03 16.06 16.03 16.05 -0.04 9 335 +8
May19 180615 16.13 16.15 16.13 16.15 -0.03 9 194 +9
Jun19 180615 16.25 16.25 16.24 16.25 -0.04 9 158 +5
Total Volume and Open Interest 745 22,536 -16
Cocoa(ICE)
Jul18 180615 2445 2557 2415 2552 +102 10,844 8,476 -6,554
Sep18 180615 2416 2527 2393 2519 +86 31,768 101,707 +1,218
Dec18 180615 2439 2543 2418 2534 +79 11,355 63,622 +511
Mar19 180615 2440 2542 2423 2533 +76 3,166 44,884 +594
May19 180615 2450 2537 2426 2533 +73 614 14,223 +102
Jul19 180615 2456 2540 2437 2538 +72 110 4,801 -10
Sep19 180615 2463 2545 2463 2543 +71 49 4,893 +17
Total Volume and Open Interest 58,451 251,819 -3,384
Coffee "C"(ICE)
Jul18 180615 115.65 115.65 114.60 115.20 -0.50 29,230 48,763 -7,903
Sep18 180615 117.60 117.85 116.85 117.55 -0.40 34,693 130,724 +8,131
Dec18 180615 121.30 121.30 120.45 121.00 -0.50 5,550 58,321 +2,361
Mar19 180615 125.00 125.00 123.95 124.50 -0.50 2,951 19,263 +661
May19 180615 127.05 127.05 126.35 126.85 -0.50 1,528 12,769 +263
Jul19 180615 129.00 129.20 128.55 129.05 -0.45 197 3,698 -1
Total Volume and Open Interest 74,546 282,806 +3,435
Orange Juice(ICE)
Jul18 180615 157.00 160.35 155.65 159.90 +4.40 1,144 7,515 -859
Sep18 180615 159.75 161.95 158.40 161.65 +3.40 758 6,547 +407
Nov18 180615 160.30 162.60 159.85 162.20 +3.20 53 1,565 +7
Jan19 180615 162.45 162.50 162.30 162.50 +2.90 15 292 +15
Mar19 180615 162.15 162.15 162.15 162.15 +2.90 0 28 +0
May19 180615 162.15 162.15 162.15 162.15 +2.90 0 8 +0
Total Volume and Open Interest 1,970 15,955 -430
Sugar #11(ICE)
Jul18 180615 12.20 12.27 11.93 12.02 -0.21 97,173 178,111 -24,314
Oct18 180615 12.52 12.59 12.26 12.35 -0.21 100,055 437,989 +29,015
Mar19 180615 13.19 13.27 12.97 13.06 -0.16 25,395 224,696 +5,538
May19 180615 13.18 13.30 13.01 13.09 -0.16 2,419 58,103 +337
Jul19 180615 13.24 13.35 13.08 13.17 -0.14 1,841 42,005 +71
Oct19 180615 13.37 13.47 13.22 13.31 -0.14 566 36,996 +76
Mar20 180615 13.78 13.91 13.70 13.76 -0.15 85 12,385 -77
May20 180615 13.73 13.76 13.73 13.76 -0.13 2 2,593 +0
Total Volume and Open Interest 227,539 996,713 +10,648
London Cocoa(LCE)
Jul18 180615 1686 1756 1672 1750 +63 5,324 49,008 -820
Sep18 180615 1752 1803 1724 1796 +45 11,096 58,048 -398
Dec18 180615 1777 1817 1747 1812 +35 6,244 53,617 +771
Mar19 180615 1779 1820 1756 1810 +25 4,760 47,509 +7
May19 180615 1782 1821 1764 1810 +22 2,153 22,004 +707
Jul19 180615 1783 1821 1768 1810 +20 881 12,367 +296
Sep19 180615 1780 1818 1772 1807 +19 272 7,864 +3
Total Volume and Open Interest 30,913 255,367 +511
London Sugar(LCE)
Aug18 180615 344.30 346.60 339.60 342.10 -5.40 5,070 37,120 -834
Oct18 180615 343.00 345.40 339.20 341.10 -4.70 2,307 27,320 +320
Dec18 180615 344.30 346.40 340.80 342.70 -4.30 230 12,812 -26
Mar19 180615 349.10 350.90 345.50 347.20 -4.50 159 8,601 +41
May19 180615 352.80 354.50 349.30 351.60 -3.80 164 4,418 +48
Total Volume and Open Interest 7,963 95,804 -439
Cotton(ICE)
Jul18 180615 93.14 93.14 90.50 90.72 -2.69 26,904 44,199 -12,042
Oct18 180615 91.57 92.47 91.13 91.28 -2.81 52 72 -17
Dec18 180615 92.80 92.80 89.52 89.85 -3.11 33,557 196,540 +9,229
Mar19 180615 91.80 92.50 89.49 89.76 -3.10 5,163 43,828 +3,297
May19 180615 92.32 92.33 89.50 89.71 -3.01 632 5,600 +115
Jul19 180615 91.70 91.70 89.43 89.60 -2.95 338 5,151 +63
Total Volume and Open Interest 67,535 310,613 +1,005
Lumber(CME)
Jul18 180615 565.8 566.6 551.3 558.2 -8.1 346 4,156 -88
Sep18 180615 547.6 547.8 535.0 542.5 -7.5 155 1,672 +74
Nov18 180615 509.6 509.6 498.8 501.6 -12.2 41 515 -6
Jan19 180615 477.7 480.0 476.4 478.6 -12.8 21 322 +0
Total Volume and Open Interest 590 6,878 -11
Crude Oil(NYM)
Jul18 180615 67.00 67.09 64.29 65.06 -1.83 626,398 199,816 -46,284
Aug18 180615 66.82 66.89 64.09 64.85 -1.84 258,193 388,996 +30,676
Sep18 180615 66.37 66.44 63.65 64.40 -1.87 114,259 244,767 +10,433
Oct18 180615 65.87 65.91 63.24 63.94 -1.85 46,887 191,127 +5,154
Nov18 180615 65.59 65.59 63.03 63.74 -1.80 30,435 137,558 +5,569
Dec18 180615 65.26 65.36 62.82 63.52 -1.77 72,888 287,605 -3,411
Jan19 180615 65.01 65.14 62.60 63.29 -1.77 25,543 116,433 +3,098
Feb19 180615 64.72 64.72 62.33 63.00 -1.79 13,748 67,240 -473
Mar19 180615 64.34 64.41 62.22 62.70 -1.82 20,292 85,948 +2,559
Apr19 180615 64.12 64.19 61.94 62.40 -1.83 4,925 43,872 +1,477
May19 180615 63.74 63.83 61.73 62.11 -1.84 2,853 35,454 +356
Jun19 180615 63.53 63.57 61.19 61.84 -1.83 23,924 145,145 +356
Jul19 180615 63.02 63.02 61.54 61.54 -1.82 2,404 32,413 +16
Aug19 180615 61.24 61.24 61.10 61.24 -1.82 1,795 30,340 +1,107
Sep19 180615 61.14 61.15 60.93 60.97 -1.80 3,304 56,380 +1,343
Oct19 180615 60.73 60.73 60.50 60.73 -1.79 497 29,453 +158
Total Volume and Open Interest 1,277,061 2,538,936 +14,497
e-miNY Crude Oil(NYM)
Jul18 180615 66.950 67.075 64.275 65.050 -1.850 10,836 3,148 +6
Aug18 180615 66.725 66.875 64.075 64.850 -1.850 713 747 +36
Sep18 180615 66.400 66.400 63.650 64.400 -1.875 100 247 +22
Oct18 180615 65.475 65.475 63.550 63.950 -1.850 12 39 +1
Nov18 180615 65.500 65.500 63.400 63.750 -1.800 31 194 +27
Dec18 180615 64.775 65.350 62.825 63.525 -1.775 53 325 +31
Jan19 180615 64.675 64.800 62.900 63.300 -1.750 36 139 -16
Feb19 180615 63.000 63.000 63.000 63.000 -1.800 24 26 -24
Mar19 180615 64.125 64.125 62.600 62.700 -1.825 0 25 -1
Apr19 180615 62.450 62.450 62.350 62.400 -1.825 2 35 -1
Total Volume and Open Interest 11,818 4,998 +74
NY Harbor ULSD(NYM)
Jul18 180615 216.00 216.19 207.95 208.70 -7.17 67,993 80,910 -7,294
Aug18 180615 216.51 216.51 208.24 209.01 -7.17 41,997 89,948 +5,173
Sep18 180615 216.71 216.84 208.76 209.45 -7.13 26,777 54,124 +4,013
Oct18 180615 217.35 217.37 209.21 209.90 -7.13 15,006 38,382 +635
Nov18 180615 217.48 217.67 209.66 210.32 -7.14 9,998 30,683 +369
Dec18 180615 218.04 218.04 210.00 210.64 -7.06 17,262 59,611 +1,805
Jan19 180615 216.25 218.25 210.45 211.08 -7.00 4,886 14,520 +351
Feb19 180615 217.25 218.25 210.47 211.08 -7.02 3,634 8,825 +741
Mar19 180615 218.94 218.94 209.95 210.53 -7.02 3,721 11,473 +1,135
Apr19 180615 214.00 216.24 208.68 209.22 -6.97 1,183 5,330 +342
May19 180615 209.62 209.62 208.17 208.56 -6.87 352 1,765 +36
Jun19 180615 212.51 213.97 207.68 208.36 -6.68 1,424 16,514 -5
Jul19 180615 208.69 209.40 208.69 208.74 -6.65 43 1,060 +21
Aug19 180615 208.69 209.14 208.69 209.14 -6.72 14 317 +2
Total Volume and Open Interest 194,827 423,424 +7,319
RBOB Gasoline(NYM)
Jul18 180615 209.34 209.59 201.35 202.32 -6.78 93,162 100,950 -5,832
Aug18 180615 208.16 208.38 200.16 201.14 -6.84 66,367 102,927 +5,309
Sep18 180615 206.20 206.53 198.53 199.44 -6.80 45,019 70,268 +3,611
Oct18 180615 194.83 195.12 187.37 188.27 -6.61 29,783 56,912 +1,371
Nov18 180615 191.95 192.43 184.79 185.68 -6.51 16,650 43,586 +1,247
Dec18 180615 190.53 190.72 183.19 184.03 -6.40 14,614 41,617 +106
Jan19 180615 189.14 190.41 182.99 183.77 -6.37 6,516 21,762 +955
Feb19 180615 189.09 191.02 183.61 184.35 -6.39 2,205 7,419 +742
Mar19 180615 190.13 192.54 185.22 185.85 -6.44 2,659 9,186 +427
Apr19 180615 207.28 209.20 202.13 202.63 -6.40 303 4,854 -54
Total Volume and Open Interest 278,371 472,587 +8,035
e-miNY RBOB Gasoline(NYM)
Jul18 180615 202.32 202.32 202.32 202.32 -6.78 0 1 +0
Aug18 180615 201.14 201.14 201.14 201.14 -6.84      
Sep18 180615 199.44 199.44 199.44 199.44 -6.80      
Oct18 180615 188.27 188.27 188.27 188.27 -6.61      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180615 2.966 3.034 2.966 3.022 +0.057 163,496 148,362 -19,258
Aug18 180615 2.962 3.027 2.959 3.015 +0.057 90,983 176,512 +17,516
Sep18 180615 2.937 3.001 2.936 2.990 +0.055 71,727 161,272 +11,076
Oct18 180615 2.950 3.010 2.950 2.999 +0.050 44,114 167,412 +4,884
Nov18 180615 2.999 3.050 2.996 3.039 +0.044 23,108 105,420 +1,724
Dec18 180615 3.105 3.151 3.102 3.142 +0.040 14,012 88,518 +179
Jan19 180615 3.189 3.233 3.187 3.226 +0.039 29,385 106,108 -1,206
Feb19 180615 3.167 3.197 3.165 3.193 +0.036 7,980 64,572 -6
Mar19 180615 3.064 3.100 3.063 3.092 +0.032 24,512 115,603 +948
Apr19 180615 2.669 2.696 2.669 2.691 +0.022 11,596 110,337 +2,107
May19 180615 2.628 2.650 2.628 2.646 +0.019 2,111 56,639 +480
Jun19 180615 2.657 2.675 2.650 2.672 +0.020 756 23,757 -59
Jul19 180615 2.688 2.705 2.680 2.702 +0.020 1,873 23,949 +436
Aug19 180615 2.693 2.711 2.687 2.708 +0.019 371 18,957 +122
Sep19 180615 2.677 2.698 2.676 2.695 +0.019 1,411 23,102 +59
Oct19 180615 2.697 2.716 2.694 2.712 +0.016 2,156 40,017 +978
Total Volume and Open Interest 492,768 1,515,898 +20,850
Brent Crude Oil(ICE)
Aug18 180615 75.98 76.06 73.00 73.44 -2.50 292,469 433,097 -15,492
Sep18 180615 75.59 75.72 72.67 73.08 -2.54 173,377 491,794 +18,487
Oct18 180615 75.19 75.24 72.25 72.66 -2.54 76,556 174,063 +2,077
Nov18 180615 74.87 74.92 71.99 72.38 -2.52 39,986 149,125 -1,061
Dec18 180615 74.56 74.63 71.70 72.11 -2.51 105,678 321,926 -166
Jan19 180615 74.34 74.34 71.45 71.84 -2.49 23,348 95,308 +1,149
Feb19 180615 73.93 73.93 71.19 71.55 -2.48 16,890 78,325 +2,223
Mar19 180615 73.53 73.67 70.89 71.25 -2.48 17,500 64,353 +2,398
Apr19 180615 73.29 73.29 70.85 70.98 -2.48 8,959 31,958 -33
May19 180615 72.59 72.59 70.67 70.69 -2.47 6,407 31,141 +2,836
Jun19 180615 72.64 72.77 70.04 70.39 -2.46 30,358 110,479 -1,091
Jul19 180615 71.48 71.48 70.12 70.12 -2.43 2,199 31,298 +205
Aug19 180615 69.83 69.83 69.83 69.83 -2.42 1,574 26,216 +146
Sep19 180615 69.52 69.52 69.52 69.52 -2.40 3,157 44,424 -569
Total Volume and Open Interest 831,868 2,574,435 +12,797
Gas Oil(ICE)
Jul18 180615 661.50 661.50 635.00 640.75 -20.00 100,093 174,765 -3,381
Aug18 180615 661.50 662.00 635.75 640.75 -20.25 82,291 188,970 +3,167
Sep18 180615 662.00 663.00 637.00 642.00 -20.25 39,365 114,356 +4,434
Oct18 180615 663.00 664.00 638.75 643.25 -20.00 26,161 95,650 +6,881
Nov18 180615 661.25 661.25 638.75 641.75 -19.75 7,763 43,405 +148
Dec18 180615 659.75 660.00 635.25 639.75 -19.75 28,171 117,243 -1,095
Jan19 180615 659.25 659.25 637.75 639.50 -19.75 1,924 30,103 -156
Feb19 180615 657.75 657.75 638.25 640.00 -19.50 855 28,170 +286
Mar19 180615 656.50 656.50 637.25 639.00 -19.50 1,862 20,349 -85
Apr19 180615 654.75 654.75 637.00 637.25 -19.50 533 16,319 +1
Total Volume and Open Interest 304,115 1,061,151 +11,154
Ethanol(CBOT)
Jul18 180615 1.406 1.424 1.394 1.417 +0.004 155 827 +20
Aug18 180615 1.412 1.443 1.401 1.434 +0.005 64 464 +32
Sep18 180615 1.422 1.447 1.412 1.445 +0.005 14 267 +12
Oct18 180615 1.417 1.442 1.417 1.442 +0.005 0 176 +0
Nov18 180615 1.439 1.439 1.416 1.439 +0.005 0 27 +0
Dec18 180615 1.432 1.432 1.413 1.432 +0.005 1 103 +1
Jan19 180615 1.426 1.426 1.407 1.426 +0.005 0 85 +0
Feb19 180615 1.426 1.426 1.426 1.426 +0.005      
Total Volume and Open Interest 234 1,949 +65
WTI Crude Oil(ICE)
Jul18 180615 66.99 67.09 64.27 65.06 -1.83 61,594 55,680 -11,100
Aug18 180615 66.80 66.81 64.10 64.85 -1.84 67,645 74,097 +3,729
Sep18 180615 66.36 66.37 63.67 64.40 -1.87 34,159 68,382 +1,383
Oct18 180615 65.80 65.84 63.24 63.94 -1.85 21,914 30,487 +3,177
Nov18 180615 65.52 65.52 63.07 63.74 -1.80 10,031 17,761 +841
Dec18 180615 65.26 65.28 62.84 63.52 -1.77 22,107 124,323 -781
Jan19 180615 64.78 64.84 62.71 63.29 -1.77 3,412 18,907 +400
Feb19 180615 64.55 64.66 63.00 63.00 -1.79 1,071 14,622 -172
Mar19 180615 64.36 64.36 62.70 62.70 -1.82 1,224 16,893 +26
Apr19 180615 62.40 62.40 62.40 62.40 -1.83 697 4,744 +30
May19 180615 62.11 62.11 62.11 62.11 -1.84 224 7,317 -22
Jun19 180615 62.76 62.76 61.84 61.84 -1.83 4,461 57,512 +320
Jul19 180615 61.54 61.54 61.54 61.54 -1.82 27 5,415 +10
Aug19 180615 61.24 61.24 61.24 61.24 -1.82 6 5,825 +0
Sep19 180615 60.97 60.97 60.97 60.97 -1.80 263 11,476 +47
Oct19 180615 60.73 60.73 60.73 60.73 -1.79 21 4,017 +0
Total Volume and Open Interest 236,646 659,984 -2,191
US Dollar Index(ICE)
Jun18 180615 94.955 95.130 94.665 94.783 +0.007 42,467 26,639 -7,674
Sep18 180615 94.620 94.820 94.310 94.448 +0.022 20,806 29,151 +14,782
Dec18 180615 94.150 94.250 93.875 93.988 +0.023 120 988 +42
Total Volume and Open Interest 63,394 57,058 +7,151
Australian Dollar(CME)
Jun18 180615 74.74 74.80 74.39 74.49 -0.35 152,179 92,683 -16,403
Sep18 180615 74.78 74.84 74.43 74.52 -0.36 71,831 75,715 +48,308
Dec18 180615 74.79 74.79 74.59 74.59 -0.36 8 471 +5
Total Volume and Open Interest 224,871 169,760 +32,036
British Pound(CME)
Jun18 180615 132.61 132.98 132.12 132.83 unch 167,325 117,261 -58,389
Sep18 180615 133.19 133.54 132.66 133.37 -0.01 82,846 113,471 +23,595
Dec18 180615 133.75 134.02 133.68 133.95 -0.02 5 751 +0
Total Volume and Open Interest 254,103 235,908 -33,701
Canadian Dollar(CME)
Jun18 180615 76.33 76.33 75.71 75.87 -0.47 105,615 74,555 -17,813
Sep18 180615 76.43 76.46 75.83 76.00 -0.47 38,635 75,015 +15,402
Dec18 180615 76.54 76.54 76.00 76.14 -0.47 164 4,467 +106
Mar19 180615 76.78 76.78 76.25 76.30 -0.47 95 251 +95
Total Volume and Open Interest 146,230 154,971 -2,014
Japanese Yen(CME)
Jun18 180615 90.38 90.60 90.17 90.42 -0.03 144,649 78,315 -26,073
Sep18 180615 90.96 91.16 90.73 90.99 -0.03 66,145 98,073 +36,915
Dec18 180615 91.55 91.75 91.43 91.61 -0.03 15 737 +3
Total Volume and Open Interest 212,138 177,627 +10,750
Swiss Franc(CME)
Jun18 180615 100.35 100.56 100.14 100.28 -0.10 69,486 61,333 -13,853
Sep18 180615 101.11 101.34 100.90 101.06 -0.09 49,490 65,496 +39,514
Dec18 180615 101.82 102.11 101.79 101.91 -0.08 6 69 +6
Total Volume and Open Interest 118,982 126,912 +25,667
EuroFX(CME)
Jun18 180615 115.75 116.28 115.45 116.08 +0.14 457,432 259,912 -110,316
Sep18 180615 116.53 117.07 116.22 116.86 +0.13 240,735 334,313 +117,039
Dec18 180615 117.43 117.92 117.11 117.72 +0.13 510 4,367 +174
Total Volume and Open Interest 703,805 606,399 +6,838
Mexican Peso(CME)
Jun18 180615 478.63 485.13 477.00 484.00 +4.25 112,963 88,638 -39,843
Jul18 180615 481.88 481.88 481.88 481.88 +4.13      
Total Volume and Open Interest 182,611 215,282 +1,004
Brazilian Real(CME)
Jul18 180615 263.10 268.65 262.50 268.10 +4.65 4,483 38,533 -76
Aug18 180615 262.25 267.60 261.80 267.15 +4.50 26 262 +4
Sep18 180615 262.60 266.45 260.20 266.30 +4.55 33 4,493 -24
Oct18 180615 265.55 265.55 265.55 265.55 +4.40 0 3 +0
Total Volume and Open Interest 4,542 43,344 -96
30-Year T-Bonds(CBOT)
Jun18 180615 144~090 145~040 144~060 144~160 +0~120 5,407 5,902 -3,280
Sep18 180615 143~130 144~100 143~120 143~210 +0~120 295,139 806,356 -2,212
Dec18 180615 142~300 142~300 142~300 142~300 +0~120 2 9 +2
Total Volume and Open Interest 300,548 812,267 -5,490
10-Year T-Notes(CBOT)
Jun18 180615 119~280 120~045 119~265 119~285 +0~045 20,285 20,791 -8,677
Sep18 180615 119~150 119~275 119~145 119~190 +0~050 1,501,977 3,361,893 -20,182
Dec18 180615 119~150 119~160 119~130 119~130 +0~050 0 6 +0
Total Volume and Open Interest 1,522,262 3,382,690 -28,859
5-Year T-Notes(CBOT)
Jun18 180615 113~156 113~210 113~146 113~166 +0~024 13,543 45,316 -1,891
Sep18 180615 113~062 113~124 113~054 113~076 +0~024 974,883 3,732,126 +18,372
Dec18 180615 112~202 112~202 112~202 112~202 +0~024 0 3 +0
Total Volume and Open Interest 988,426 3,777,445 +16,481
2 Year T-Notes(CBOT)
Jun18 180615 106~000 106~012 105~316 106~002 +0~010 5,172 10,604 -2,497
Sep18 180615 105~254 105~274 105~252 105~262 +0~010 417,459 1,778,838 +4,574
Dec18 180615 105~184 105~184 105~184 105~184 +0~010      
Total Volume and Open Interest 422,631 1,789,442 +2,077
Eurodollars(CME)
Jun18 180615 97.660 97.677 97.658 97.673 +0.012 367,288 1,329,393 -12,682
Sep18 180615 97.515 97.540 97.505 97.525 +0.015 351,814 1,356,356 +12,410
Dec18 180615 97.315 97.345 97.315 97.335 +0.020 544,152 1,938,255 +6,361
Mar19 180615 97.180 97.205 97.175 97.195 +0.020 321,374 1,341,970 +3,441
Jun19 180615 97.070 97.100 97.070 97.090 +0.025 436,196 1,418,642 +43,298
Sep19 180615 97.000 97.030 97.000 97.015 +0.020 314,279 897,750 +3,915
Dec19 180615 96.950 96.980 96.945 96.960 +0.020 578,303 1,863,566 +19,089
Mar20 180615 96.930 96.970 96.925 96.945 +0.020 246,014 970,937 +3,514
Jun20 180615 96.925 96.965 96.925 96.945 +0.025 213,051 951,943 +10,511
Sep20 180615 96.925 96.970 96.925 96.945 +0.025 246,056 747,303 +2,235
Dec20 180615 96.915 96.960 96.915 96.935 +0.025 224,668 763,478 +16,321
Mar21 180615 96.930 96.975 96.925 96.950 +0.025 136,757 383,987 +411
Jun21 180615 96.935 96.980 96.935 96.955 +0.025 103,477 282,699 -5,646
Sep21 180615 96.940 96.985 96.940 96.960 +0.025 72,231 198,324 +5,027
Dec21 180615 96.930 96.980 96.930 96.950 +0.025 104,988 293,084 -2,232
Mar22 180615 96.935 96.985 96.935 96.955 +0.025 52,035 126,806 -1,646
Jun22 180615 96.935 96.980 96.935 96.950 +0.020 33,284 90,049 -71
Sep22 180615 96.930 96.980 96.930 96.945 +0.020 30,924 63,272 -312
Total Volume and Open Interest 4,490,063 15,428,460 +104,271
Ultra T-Bond(CBOT)
Jun18 180615 158~25 159~12 158~11 158~15 +0~17 2,740 29,505 -979
Sep18 180615 157~15 158~22 157~12 157~24 +0~17 120,191 990,813 -5,349
Dec18 180615 157~29 157~29 157~29 157~29 +0~17      
Total Volume and Open Interest 122,931 1,020,318 -6,328
Ultra 10-Yr T-Note(CBOT)
Jun18 180615 128~130 128~170 128~060 128~070 +0~090 8,752 5,224 -3,231
Sep18 180615 127~070 127~245 127~060 127~125 +0~080 140,447 533,473 +6,182
Dec18 180615 127~125 127~125 127~125 127~125 +0~080      
Total Volume and Open Interest 149,199 538,697 +2,951
30 Day Federal Funds(CBOT)
Jun18 180615 98.180 98.185 98.180 98.183 +0.003 61,190 163,630 +11,611
Jul18 180615 98.090 98.095 98.090 98.090 +0.005 138,032 261,492 -4,074
Aug18 180615 98.085 98.090 98.080 98.085 +0.005 93,247 237,077 -12,040
Sep18 180615 98.055 98.060 98.055 98.055 unch 16,152 110,230 +1,896
Oct18 180615 97.880 97.885 97.875 97.880 +0.005 136,125 237,001 -24,931
Nov18 180615 97.870 97.880 97.870 97.870 unch 115,409 214,622 +4,485
Total Volume and Open Interest 911,619 1,952,611 +9,920
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 180615 172.62 173.82 172.22 172.56 -0.10 50,468 246,629 +13,439
Dec18 180615 171.04 171.04 171.04 171.04 -0.10      
Mar19 180615 171.04 171.04 171.04 171.04 -0.10      
Total Volume and Open Interest 50,468 246,629 +13,439
Euro-Bund(EUREX)
Sep18 180615 160.88 161.52 160.75 161.16 +0.45 620,454 2,080,466 +93,745
Dec18 180615 158.53 159.01 158.49 158.66 +0.43 3 131 +22
Mar19 180615 158.66 158.66 158.66 158.66 +0.43      
Total Volume and Open Interest 620,457 2,080,597 +93,767
Euro-Bobl(EUREX)
Sep18 180615 131.57 131.82 131.50 131.68 +0.21 385,344 1,744,162 +104,922
Dec18 180615 131.05 131.05 131.05 131.05 +0.21 0 28 +0
Mar19 180615 131.05 131.05 131.05 131.05 +0.21      
Total Volume and Open Interest 385,344 1,744,190 +104,922
Euro-Schatz(EUREX)
Sep18 180615 112.00 112.04 111.99 112.00 -0.00 301,480 1,960,578 +142,214
Dec18 180615 112.00 112.00 112.00 112.00 -0.00      
Mar19 180615 112.00 112.00 112.00 112.00 -0.00      
Total Volume and Open Interest 301,480 1,960,578 +142,214
3-Mth Euribor(EUREX)
Jun18 180615 100.320 100.320 100.320 100.320 unch 1 2,678 +109
Sep18 180615 100.315 100.315 100.310 100.310 unch 199 3,797 -147
Dec18 180615 100.295 100.295 100.295 100.295 unch 298 13,558 +0
Total Volume and Open Interest 797 31,586 -30
Long Gilt(LIFFE)
Jun18 180615 123~18 123~18 123~18 123~18 +0~05 926 48,322 -709
Sep18 180615 122~26 122~29 122~10 122~19 +0~05 195,555 741,599 +8,440
Total Volume and Open Interest 196,481 789,973 +7,731
3-Mth Short Sterling(LIFFE)
Jun18 180615 99.36 99.36 99.35 99.36 unch 40,332 484,849 -7,050
Sep18 180615 99.23 99.25 99.22 99.24 +0.01 72,204 463,350 -8,361
Dec18 180615 99.16 99.17 99.14 99.16 +0.01 70,898 487,847 +213
Mar19 180615 99.09 99.10 99.07 99.08 +0.01 84,052 333,196 -1,517
Jun19 180615 99.01 99.03 98.99 99.00 +0.01 56,525 314,557 +3,163
Sep19 180615 98.94 98.96 98.91 98.93 +0.01 45,718 268,033 +1,956
Total Volume and Open Interest 596,500 3,503,492 -12,343
3-Mth Euribor(LIFFE)
Jun18 180615 100.320 100.325 100.320 100.320 unch 36,979 506,463 +231
Sep18 180615 100.305 100.310 100.305 100.310 +0.005 91,943 541,486 -23,760
Dec18 180615 100.295 100.300 100.290 100.300 +0.005 67,717 507,739 -2,538
Total Volume and Open Interest 766,034 5,144,876 -33,784
3-Mth Aus T-Bills(SFE)
Sep18 180615 98.02 98.04 98.01 98.04 +0.02 40,315 255,255 -5,071
Dec18 180615 98.02 98.04 98.01 98.03 +0.01 37,866 203,067 +6,891
Mar19 180615 97.97 98.00 97.96 97.99 +0.02 13,585 164,228 -1,302
Jun19 180615 97.91 97.94 97.90 97.93 +0.02 24,337 127,153 +590
Sep19 180615 97.84 97.87 97.82 97.85 +0.01 20,571 89,222 -4,256
Dec19 180615 97.77 97.79 97.76 97.78 +0.01 13,128 91,365 +2,428
Mar20 180615 97.70 97.72 97.69 97.71 +0.01 3,415 47,449 -441
Jun20 180615 97.64 97.66 97.63 97.65 +0.01 2,380 19,560 +797
Sep20 180615 97.58 97.61 97.58 97.60 +0.01 140 3,975 +3
Dec20 180615 97.55 97.55 97.54 97.54 +0.01 174 1,492 -99
Total Volume and Open Interest 156,079 1,004,017 -352
10-Year Aus T-Bonds(SFE)
Jun18 180615 97.27 97.32 97.26 97.31 +0.04 455,346 447,859 -279,402
Sep18 180615 97.26 97.31 97.24 97.29 +0.03 416,254 990,864 +306,766
Total Volume and Open Interest 871,600 1,438,723 +27,364
3-Year Aus T-Bonds(SFE)
Jun18 180615 97.82 97.85 97.81 97.85 +0.02 489,870 697,032 -247,105
Sep18 180615 97.83 97.86 97.81 97.85 +0.01 437,789 640,886 +282,310
Total Volume and Open Interest 927,659 1,337,918 +35,205
Gold(CMX)
Jun18 180615 1297.4 1297.4 1274.0 1274.6 -29.4 135 588 -96
Aug18 180615 1305.9 1306.7 1277.9 1278.5 -29.8 263,840 325,079 +4,522
Oct18 180615 1310.6 1312.0 1284.0 1284.3 -30.1 2,436 11,975 -45
Dec18 180615 1318.9 1318.9 1290.2 1290.7 -30.1 7,588 85,923 +683
Feb19 180615 1323.5 1323.5 1296.5 1297.0 -30.3 645 14,242 +143
Apr19 180615 1322.1 1322.1 1303.0 1303.2 -30.4 456 4,680 +240
Jun19 180615 1335.9 1337.5 1309.5 1309.7 -30.6 152 3,933 +71
Aug19 180615 1344.4 1344.4 1315.8 1316.1 -30.9 2 620 -2
Oct19 180615 1325.9 1326.3 1322.7 1322.7 -31.1 0 102 +0
Dec19 180615 1342.7 1342.7 1329.3 1329.3 -31.3 50 4,240 +36
Feb20 180615 1335.9 1335.9 1335.9 1335.9 -31.3 0 1 +0
Apr20 180615 1342.3 1342.3 1342.3 1342.3 -31.3      
Total Volume and Open Interest 275,929 454,229 +5,534
Silver(CMX)
Jul18 180615 1719.5 1727.5 1646.0 1648.0 -78.2 109,681 123,588 -5,551
Sep18 180615 1728.5 1735.0 1654.0 1655.7 -78.5 26,088 68,030 +2,810
Dec18 180615 1740.5 1745.5 1666.5 1668.0 -79.0 3,392 31,120 +633
Mar19 180615 1753.5 1758.5 1679.5 1680.4 -79.1 824 3,703 +706
May19 180615 1689.1 1689.1 1689.1 1689.1 -79.4 5 299 -1
Jul19 180615 1731.0 1731.0 1697.9 1697.9 -79.6 1 494 +0
Sep19 180615 1707.0 1707.0 1707.0 1707.0 -79.7 0 151 +0
Total Volume and Open Interest 140,073 228,786 -1,377
Platinum(NYMEX)
Jul18 180615 906.4 907.9 885.8 887.8 -23.1 21,599 63,219 -821
Oct18 180615 910.5 912.1 890.0 892.1 -23.1 3,388 22,948 +1,604
Jan19 180615 915.0 916.3 896.3 898.4 -23.2 15 493 +3
Apr19 180615 906.0 906.0 904.4 904.4 -23.2 0 7 +0
Total Volume and Open Interest 25,002 86,672 +786
Palladium(NYMEX)
Jun18 180615 1003.80 1003.80 993.80 993.80 -25.10 4 63 -4
Sep18 180615 1003.70 1006.80 980.50 981.80 -24.80 4,215 23,639 -24
Dec18 180615 998.80 998.80 976.10 977.10 -24.80 62 667 +14
Total Volume and Open Interest 4,281 24,377 -14
Copper(CMX)
Jul18 180615 320.10 321.80 313.10 314.45 -7.75 110,266 102,966 -4,428
Sep18 180615 322.35 323.85 315.35 316.60 -7.70 30,224 90,568 +4,212
Dec18 180615 325.05 326.30 318.00 319.25 -7.55 5,340 45,140 +1,562
Mar19 180615 327.85 327.90 320.35 321.50 -7.40 1,730 22,353 +704
May19 180615 328.95 328.95 321.60 322.70 -7.35 331 6,768 +31
Total Volume and Open Interest 149,260 287,990 +2,397
E-mini DJIA Index(CBOT)
Sep18 180615 25218 25219 24908 25109 -101 145,830 77,968 +8,822
Dec18 180615 25171 25172 24934 25133 -88 29 448 +2
Mar19 180615 25209 25209 25091 25181 -94 0 11 +0
Jun19 180615 25213 25213 25213 25213 -112      
Total Volume and Open Interest 194,987 112,485  
S & P 500(CME)
Sep18 180615 2785.30 2787.00 2766.50 2784.40 -4.00 2,405 44,006 +1,282
Dec18 180615 2788.90 2788.90 2772.80 2788.90 -3.90 0 300 +0
Mar19 180615 2795.20 2795.20 2779.40 2795.20 -4.20      
Jun19 180615 2805.30 2805.30 2789.50 2805.30 -4.20      
Total Volume and Open Interest 5,933 124,726 -1,335
S & P 500 E-Mini(CME)
Sep18 180615 2787.00 2788.50 2765.50 2784.50 -4.00 1,384,101 2,499,069 +215,378
Dec18 180615 2791.25 2792.75 2770.00 2789.00 -3.75 780 44,160 +178
Mar19 180615 2783.25 2796.75 2779.25 2795.25 -4.25 17 7,881 +10
Jun19 180615 2805.25 2805.25 2805.25 2805.25 -4.25 0 1 +0
Total Volume and Open Interest 1,999,071 3,397,130 -14,012
NASDAQ 100 E-Mini(CME)
Sep18 180615 7310.25 7318.75 7245.00 7281.50 -29.75 354,039 201,462 +19,575
Dec18 180615 7342.00 7347.00 7279.00 7310.50 -31.25 118 1,613 +26
Mar19 180615 7331.75 7331.75 7331.75 7331.75 -25.50 1 7 +1
Total Volume and Open Interest 448,457 298,033 +5,525
S&P Midcap 400(CME) e-Mini
Jun18 180615 1993.10 1997.20 1981.40 1989.50 -7.20 5,804 13,343 -3,169
Sep18 180615 2001.20 2002.40 1983.70 1996.20 -5.80 14,669 84,334 +2,148
Dec18 180615 1997.70 1997.70 1991.40 1997.70 -7.90      
Total Volume and Open Interest 20,473 97,677 -1,021
Volatility Index(CBOE)
Jun18 180615 12.65 13.40 12.55 12.58 -0.10 75,043 102,999 -12,679
Jul18 180615 13.68 14.13 13.65 13.73 +0.05 75,038 177,256 +8,747
Aug18 180615 14.40 14.71 14.30 14.35 -0.08 23,893 46,646 +1,426
Sep18 180615 15.06 15.33 14.95 14.98 -0.12 8,566 37,885 +1,083
Total Volume and Open Interest 194,570 446,569 +1,546
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180615 1040.00 1040.00 1040.00 1040.00 +0.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Jun18 180615 1684.40 1687.50 1676.00 1677.75 -8.45 73,446 75,033 -54,948
Sep18 180615 1689.50 1691.80 1676.50 1690.60 -0.70 146,258 537,779 +32,358
Dec18 180615 1693.00 1697.70 1686.60 1697.70 -0.30 0 4 +0
Total Volume and Open Interest 219,704 612,816 -22,590
Nikkei 225(CME)
Sep18 180615 22855 22900 22670 22800 -75 4,655 31,220 -1
Dec18 180615 22670 22765 22670 22670 -75      
Total Volume and Open Interest 4,655 31,220 -1
Nikkei 225(SGX)
Sep18 180615 22700 22865 22660 22800 +90 43,388 116,257 +2,073
Dec18 180615 22655 22655 22655 22655 +95 111 5,113 +49
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 180615 22825 22860 22630 22765 -70 16,571 49,921 +894
Dec18 180615 22600 22600 22500 22600 -65 1 0 +0
Total Volume and Open Interest 16,572 49,921 +894
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180615 22770 22770 22650 22770 -60      
Dec18 180615 22600 22600 22600 22600 -60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jun18 180615 5534.5 5559.5 5508.5 5525.5 -3.5 210,776 227,331 -56,701
Jul18 180615 5528.0 5554.5 5489.0 5495.5 -27.0 149,815 277,137 +98,074
Aug18 180615 5541.0 5541.0 5493.5 5493.5 -27.0 0 2 +0
Sep18 180615 5527.5 5549.0 5490.0 5490.0 -27.5 7,115 18,562 +6,618
Total Volume and Open Interest 377,707 559,561 +55,991
Hang Seng Index(HKFE)
Jun18 180615 30431 30576 30220 30258 -156 167,079 113,027 -277
Jul18 180615 30247 30380 30039 30073 -154 567 2,830 +58
Total Volume and Open Interest 167,799 126,969 -244
DAX(EUREX)
Jun18 180615 13145.0 13174.0 13055.0 13075.0 -56.0 119,810 53,427 -25,004
Sep18 180615 13133.0 13155.5 12986.0 13015.0 -99.0 52,220 110,317 +22,521
Dec18 180615 13102.5 13102.5 12981.0 12999.5 -98.5 2 1,309 +5
Total Volume and Open Interest 172,032 165,053 -2,478
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180615 13131.0 13155.0 12987.0 13015.0 -99.0 2,999 6,697 +936
Dec18 180615 13103.0 13127.0 12977.0 12999.5 -98.5 2 100 +13
Total Volume and Open Interest 33,198 19,704 -284
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180615 3525 3533 3492 3503 -21 2,296,614 3,076,487 +500,159
Dec18 180615 3511 3513 3477 3485 -21 40,500 145,001 +52,938
Total Volume and Open Interest 5,271,077 4,379,061 -252,620
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180615 8667 8680 8592 8613 -51 102,899 199,753 +12,973
Dec18 180615 8635 8635 8591 8593 -51 506 765 -3
Total Volume and Open Interest 224,955 311,490 -14,484
FT-SE 100(EURONEXT)
Jun18 180615 7777.50 7784.50 7712.50 7712.50 -76.00 255,353 126,579 -102,406
Sep18 180615 7707.50 7716.00 7560.50 7581.50 -140.50 193,622 595,286 +92,770
Dec18 180615 7611.00 7611.00 7540.50 7540.50 -140.00 10 1,417 +5
Total Volume and Open Interest 448,985 723,292 -9,631
SPI 200(SFE)
Jun18 180615 6022.0 6107.0 6012.0 6100.0 +75.0 49,184 305,870 -2,405
Sep18 180615 5963.0 6048.0 5953.0 6042.0 +76.0 9,949 28,456 +5,665
Dec18 180615 6035.0 6035.0 6035.0 6035.0 +75.0 0 3,193 +0
Total Volume and Open Interest 59,154 340,582 +3,269
FTSE MIB(ISE)
Jun18 180615 22480.00 22510.00 22480.00 22508.00 +29.00 53,909 16,263 -11,464
Sep18 180615 22355.00 22375.00 22015.00 22069.00 -268.00 36,894 39,624 +7,983
Dec18 180615 22165.00 22170.00 21880.00 21912.00 -283.00 1 9 +0
Total Volume and Open Interest 90,804 55,896 -3,481
KOSPI 200(KFE)
Sep18 180615 310.70 312.20 308.90 309.20 -1.20 46,782 177,783 +49,041
Dec18 180615 311.60 312.45 309.35 309.45 -1.55 93 43,137 +146
Mar19 180615 308.65 308.65 306.85 306.85 -1.80 38 2,278 -17
Total Volume and Open Interest 243,525 380,887 +512
GSCI(CME)
Jul18 180615 469.50 469.50 462.35 463.30 -11.30 3,486 14,969 +2,966
Aug18 180615 462.75 462.75 462.75 462.75 -11.30      
Sep18 180615 462.05 462.05 462.05 462.05        
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