Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180618 905.50 914.00 897.25 908.50 +3.00 118,204 268,987 -10,360
Aug18 180618 911.50 919.75 904.00 914.00 +2.50 30,105 78,127 +1,911
Sep18 180618 918.50 926.50 910.25 920.00 +1.75 15,505 41,326 +2,436
Nov18 180618 930.75 939.00 922.50 931.50 +1.00 98,449 348,803 +6,635
Jan19 180618 939.75 947.50 931.50 939.75 +0.50 8,528 66,553 +1,855
Mar19 180618 944.25 951.25 935.75 943.25 unch 7,198 73,075 +533
May19 180618 951.75 958.50 943.25 950.25 -0.50 3,750 32,627 +419
Jul19 180618 955.75 965.50 950.50 957.25 -0.75 3,212 21,242 +424
Aug19 180618 960.00 960.00 950.00 955.75 -0.50 118 305 +28
Sep19 180618 949.75 949.75 944.00 944.00 +0.75 3 92 +3
Nov19 180618 937.00 943.50 931.25 936.00 -1.00 1,353 11,108 +231
Jan20 180618 941.50 941.50 941.50 941.50 -0.75 38 209 +28
Mar20 180618 943.75 943.75 943.75 943.75 -1.25 14 50 +1
May20 180618 947.75 947.75 947.75 947.75 -1.25 7 30 +7
Total Volume and Open Interest 286,600 942,842 +4,217
Soybean Meal(CBOT)
Jul18 180618 337.40 340.70 334.50 335.50 -3.40 52,581 109,752 -5,495
Aug18 180618 339.80 342.70 336.60 337.60 -3.30 23,363 70,673 +729
Sep18 180618 342.00 344.50 338.50 339.50 -3.20 8,116 53,819 +527
Oct18 180618 342.50 345.40 339.70 340.70 -2.90 4,660 32,503 +96
Dec18 180618 343.70 347.30 341.00 342.40 -2.70 35,512 158,428 +3,972
Jan19 180618 341.50 345.00 339.10 340.90 -2.00 2,973 31,191 -60
Mar19 180618 338.00 339.90 334.80 335.30 -2.50 2,311 25,892 +696
May19 180618 338.50 338.80 333.50 333.80 -3.10 985 13,640 +15
Jul19 180618 338.70 338.80 334.70 335.10 -3.00 880 12,232 +161
Aug19 180618 336.40 337.70 334.20 334.20 -2.80 164 1,166 +100
Total Volume and Open Interest 131,841 518,845 +763
Soybean Oil(CBOT)
Jul18 180618 29.53 29.65 29.39 29.57 +0.07 60,810 125,336 -10,333
Aug18 180618 29.66 29.76 29.51 29.68 +0.06 12,667 52,238 +1,163
Sep18 180618 29.82 29.92 29.67 29.84 +0.05 12,760 38,317 +1,816
Oct18 180618 29.99 30.06 29.86 30.01 +0.07 6,194 23,852 +127
Dec18 180618 30.30 30.42 30.16 30.35 +0.06 36,702 188,311 +6,699
Jan19 180618 30.59 30.69 30.44 30.61 +0.05 5,201 27,045 +727
Mar19 180618 30.99 31.02 30.79 30.95 +0.05 4,951 28,008 +405
May19 180618 31.25 31.36 31.12 31.27 +0.05 2,000 11,577 +133
Jul19 180618 31.59 31.93 31.45 31.61 +0.07 1,203 6,135 +479
Aug19 180618 31.81 31.81 31.59 31.73 +0.07 134 1,409 +121
Total Volume and Open Interest 143,835 509,134 +1,924
Canola(WCE)
Jul18 180618 520.0 523.3 518.9 520.0 unch 9,405 48,016 -5,641
Nov18 180618 509.3 513.4 508.6 509.0 -0.5 16,210 129,985 +5,183
Jan19 180618 516.6 519.9 515.3 515.8 -0.3 1,890 24,729 +617
Mar19 180618 521.8 522.5 520.0 520.0 +0.1 204 2,654 +28
May19 180618 524.9 524.9 522.5 522.5 +0.3 86 748 +12
Total Volume and Open Interest 27,830 206,471 +229
Corn(CBOT)
Jul18 180618 359.50 362.00 354.00 356.00 -5.25 357,600 443,306 -44,554
Sep18 180618 369.25 371.75 363.50 365.50 -5.25 215,150 531,130 +33,356
Dec18 180618 381.00 383.50 375.50 377.25 -5.50 183,111 617,239 +12,360
Mar19 180618 390.25 393.00 385.50 387.00 -5.50 26,217 183,275 +2,543
May19 180618 397.50 399.50 392.50 393.75 -5.25 4,846 29,647 +282
Jul19 180618 404.00 404.00 398.75 400.00 -5.25 12,963 77,033 +2,970
Sep19 180618 397.00 397.00 394.50 395.25 -3.75 1,676 20,511 +33
Dec19 180618 402.25 402.25 398.00 399.00 -3.25 10,048 61,148 -740
Mar20 180618 408.00 408.00 407.00 407.75 -3.25 20 1,907 -3
May20 180618 413.50 413.50 413.50 413.50 -3.25 30 206 +15
Total Volume and Open Interest 811,711 1,967,291 +6,271
Wheat(CBOT)
Jul18 180618 495.50 499.00 487.75 490.00 -9.50 113,599 116,719 -6,093
Sep18 180618 509.75 512.50 500.50 501.50 -12.00 59,967 165,055 +1,858
Dec18 180618 527.25 532.50 520.75 521.25 -13.00 41,874 153,868 +112
Mar19 180618 549.50 551.50 539.50 539.75 -14.00 8,473 42,216 +941
May19 180618 560.25 561.00 552.00 552.50 -12.50 2,180 10,637 +228
Jul19 180618 565.00 565.50 557.25 558.50 -11.00 3,964 30,848 -452
Total Volume and Open Interest 231,048 532,990 -3,271
Wheat(KCBT)
Jul18 180618 515.00 518.75 499.00 499.50 -20.25 29,223 68,983 -5,288
Sep18 180618 530.50 533.50 514.50 515.00 -19.25 23,956 102,914 +2,553
Dec18 180618 552.00 557.25 538.00 538.25 -19.75 13,886 75,646 +3,859
Mar19 180618 570.25 573.50 554.00 554.50 -20.00 2,883 21,587 +805
May19 180618 574.25 577.25 564.75 565.00 -19.50 404 4,322 +146
Jul19 180618 587.00 587.00 569.00 569.25 -19.25 465 8,923 +35
Sep19 180618 585.00 585.00 579.25 579.25 -17.50 147 900 -5
Total Volume and Open Interest 71,133 285,710 +2,090
Wheat(MGE)
Jul18 180618 570.00 571.75 563.00 563.75 -7.00 5,318 16,678 -821
Sep18 180618 580.25 583.00 571.25 572.00 -9.00 5,429 20,414 +1,228
Dec18 180618 594.00 596.00 585.00 585.50 -9.50 1,484 12,763 +340
Mar19 180618 609.25 609.25 600.25 600.50 -9.25 733 3,813 -19
May19 180618 614.50 614.50 609.50 609.50 -9.50 111 613 +32
Jul19 180618 620.50 623.00 618.25 618.25 -9.25 38 819 -7
Total Volume and Open Interest 13,128 55,549 +761
Oats(CBOT)
Jul18 180618 234.50 235.75 230.50 233.25 -0.25 519 2,412 -58
Sep18 180618 236.00 237.50 233.00 234.25 -2.00 134 1,007 +10
Dec18 180618 238.50 241.00 238.50 238.75 -0.50 260 1,921 +82
Mar19 180618 244.00 244.00 241.50 241.50 -3.25 0 33 +0
Total Volume and Open Interest 913 5,373 +34
Rough Rice(CBOT)
Jul18 180618 12.38 12.77 12.35 12.74 +0.39 854 5,108 -437
Sep18 180618 10.31 10.38 10.24 10.27 -0.02 661 5,057 +279
Nov18 180618 10.34 10.39 10.23 10.23 -0.09 33 669 +6
Jan19 180618 10.40 10.40 10.40 10.40 -0.12 0 6 +0
Total Volume and Open Interest 1,548 10,840 -152
Live Cattle(CME)
Jun18 180618 108.600 108.785 107.550 108.300 -0.150 3,225 8,931 -1,402
Aug18 180618 104.950 105.680 103.980 105.180 +0.395 27,436 152,764 +184
Oct18 180618 107.035 107.980 106.300 107.580 +0.545 11,005 76,389 +757
Dec18 180618 111.080 111.750 110.350 111.480 +0.130 8,836 53,562 +794
Feb19 180618 114.500 114.900 113.650 114.535 -0.250 2,960 21,388 +201
Apr19 180618 115.980 116.300 115.000 115.980 -0.250 1,161 11,228 +194
Total Volume and Open Interest 55,115 333,609 +772
Feeder Cattle(CME)
Aug18 180618 147.630 149.285 146.880 148.985 +1.000 6,344 24,275 +322
Sep18 180618 147.950 149.435 147.035 149.130 +0.845 2,923 6,182 +11
Oct18 180618 147.600 148.880 146.535 148.630 +0.780 2,189 5,960 +51
Nov18 180618 147.650 148.450 146.150 148.185 +0.485 1,393 4,757 +195
Jan19 180618 144.735 145.250 143.350 144.850 -0.185 449 2,829 -4
Mar19 180618 144.880 144.880 142.750 143.950 -0.500 168 1,334 +20
Apr19 180618 143.880 144.250 143.450 144.250 -0.300 8 44 +6
Total Volume and Open Interest 13,474 45,381 +601
Lean Hogs(CME)
Jul18 180618 82.050 83.830 81.950 83.730 +2.000 18,635 41,405 -3,276
Aug18 180618 78.430 79.480 78.000 79.430 +1.180 21,175 71,473 +412
Oct18 180618 64.500 64.975 64.080 64.930 +0.645 13,108 60,106 +560
Dec18 180618 58.700 59.485 58.350 59.380 +0.845 8,102 33,846 +972
Feb19 180618 63.180 64.000 62.900 63.900 +0.800 2,587 12,375 +191
Apr19 180618 67.385 68.080 67.035 68.000 +0.700 974 7,676 +363
May19 180618 72.535 72.535 72.535 72.535 +0.355 8 136 +4
Jun19 180618 75.600 76.350 75.550 76.285 +0.335 186 682 +19
Total Volume and Open Interest 64,779 227,989 -10,256
Class III Milk(CME)
Jun18 180618 15.38 15.38 15.30 15.33 -0.04 210 3,377 -116
Jul18 180618 15.36 15.41 15.17 15.19 -0.24 329 3,950 +39
Aug18 180618 15.80 15.82 15.51 15.56 -0.36 196 2,990 +95
Sep18 180618 16.27 16.34 16.00 16.03 -0.36 168 2,914 +28
Oct18 180618 16.36 16.36 16.11 16.16 -0.31 92 2,670 +3
Nov18 180618 16.16 16.20 15.99 15.99 -0.26 36 2,200 +20
Dec18 180618 16.10 16.14 15.95 15.96 -0.22 3 2,069 +2
Jan19 180618 15.93 16.01 15.80 15.82 -0.20 17 581 +15
Feb19 180618 15.90 16.00 15.75 15.75 -0.21 7 477 +7
Mar19 180618 15.89 15.95 15.74 15.74 -0.19 10 381 +9
Apr19 180618 15.94 15.98 15.83 15.83 -0.22 4 336 +1
May19 180618 16.00 16.00 15.95 15.95 -0.20 3 194 +0
Jun19 180618 16.14 16.14 16.06 16.07 -0.18 3 158 +0
Total Volume and Open Interest 1,078 22,639 +103
Cocoa(ICE)
Jul18 180618 2544 2544 2449 2509 -43 8,085 1,759 -6,717
Sep18 180618 2508 2522 2432 2476 -43 20,588 104,284 +2,577
Dec18 180618 2523 2537 2456 2498 -36 9,202 65,375 +1,753
Mar19 180618 2523 2536 2460 2500 -33 3,737 44,947 +63
May19 180618 2527 2527 2463 2501 -32 976 14,456 +233
Jul19 180618 2527 2527 2473 2510 -28 117 4,791 -10
Sep19 180618 2533 2533 2487 2517 -26 36 4,892 -1
Total Volume and Open Interest 43,035 249,832 -1,987
Coffee "C"(ICE)
Jul18 180618 115.40 115.80 114.30 114.45 -0.75 32,682 34,173 -14,590
Sep18 180618 118.00 118.10 116.55 116.70 -0.85 48,006 138,674 +7,950
Dec18 180618 121.50 121.55 120.05 120.15 -0.85 13,345 57,685 -636
Mar19 180618 124.80 125.00 123.50 123.65 -0.85 6,073 19,066 -197
May19 180618 127.60 127.60 125.90 126.00 -0.85 2,890 13,885 +1,116
Jul19 180618 129.90 129.90 128.10 128.20 -0.85 445 3,718 +20
Total Volume and Open Interest 104,028 276,691 -6,115
Orange Juice(ICE)
Jul18 180618 159.45 161.10 157.10 158.00 -1.90 2,107 5,722 -1,793
Sep18 180618 161.65 162.95 159.65 160.55 -1.10 1,613 7,820 +1,273
Nov18 180618 162.20 162.20 160.65 161.25 -0.95 36 1,586 +21
Jan19 180618 162.35 162.35 161.75 161.75 -0.75 2 293 +1
Mar19 180618 161.40 161.40 161.40 161.40 -0.75 1 28 +0
May19 180618 161.40 161.40 161.40 161.40 -0.75 0 8 +0
Total Volume and Open Interest 3,759 15,457 -498
Sugar #11(ICE)
Jul18 180618 12.05 12.19 11.95 11.99 -0.03 76,274 161,188 -16,923
Oct18 180618 12.37 12.50 12.25 12.28 -0.07 86,822 459,158 +21,169
Mar19 180618 13.06 13.20 12.95 12.97 -0.09 20,962 227,770 +3,074
May19 180618 13.09 13.25 12.99 13.01 -0.08 6,846 59,434 +1,331
Jul19 180618 13.20 13.30 13.08 13.10 -0.07 3,224 42,262 +257
Oct19 180618 13.36 13.42 13.25 13.27 -0.04 2,473 37,950 +954
Mar20 180618 13.80 13.86 13.75 13.75 -0.01 1,139 12,515 +130
May20 180618 13.84 13.84 13.74 13.74 -0.02 36 2,601 +8
Total Volume and Open Interest 197,819 1,006,735 +10,022
London Cocoa(LCE)
Jul18 180618 1747 1765 1714 1747 -3 5,078 48,269 -739
Sep18 180618 1797 1808 1747 1768 -28 9,402 57,762 -286
Dec18 180618 1812 1822 1770 1789 -23 5,028 54,281 +664
Mar19 180618 1810 1818 1770 1784 -26 2,997 48,023 +514
May19 180618 1818 1818 1773 1787 -23 800 22,347 +343
Jul19 180618 1815 1815 1780 1787 -23 225 12,447 +80
Sep19 180618 1812 1812 1785 1785 -22 12 7,865 +1
Total Volume and Open Interest 23,622 255,916 +549
London Sugar(LCE)
Aug18 180618 343.30 348.20 340.10 342.00 -0.10 5,870 37,101 -19
Oct18 180618 343.10 346.10 338.30 340.00 -1.10 3,476 27,252 -68
Dec18 180618 343.60 346.90 339.10 340.50 -2.20 519 12,783 -29
Mar19 180618 348.90 348.90 343.60 345.00 -2.20 447 8,652 +51
May19 180618 352.90 352.90 348.60 350.00 -1.60 397 4,624 +206
Total Volume and Open Interest 10,982 96,028 +224
Cotton(ICE)
Jul18 180618 90.55 90.55 86.80 87.32 -3.40 13,682 39,425 -4,774
Oct18 180618 91.15 91.15 88.24 88.66 -2.62 58 90 +18
Dec18 180618 89.46 89.52 87.10 87.77 -2.08 27,379 198,436 +1,896
Mar19 180618 89.49 89.49 87.04 87.70 -2.06 4,934 45,408 +1,580
May19 180618 89.50 89.50 87.10 87.75 -1.96 841 5,413 -187
Jul19 180618 89.00 89.00 87.12 87.73 -1.87 434 5,340 +189
Total Volume and Open Interest 47,819 309,292 -1,321
Lumber(CME)
Jul18 180618 560.2 561.9 543.2 543.2 -15.0 1,370 3,863 -293
Sep18 180618 541.1 544.9 527.5 528.9 -13.6 703 1,846 +174
Nov18 180618 498.0 498.0 489.5 493.0 -8.6 214 546 +31
Jan19 180618 476.0 476.0 469.0 469.0 -9.6 72 324 +2
Total Volume and Open Interest 2,406 6,823 -55
Crude Oil(NYM)
Jul18 180618 64.40 65.98 63.59 65.85 +0.79 460,168 149,741 -50,075
Aug18 180618 64.22 65.82 63.40 65.69 +0.84 294,351 414,164 +25,168
Sep18 180618 63.81 65.43 62.99 65.28 +0.88 115,674 257,731 +12,964
Oct18 180618 63.39 64.98 62.60 64.81 +0.87 58,517 200,471 +9,344
Nov18 180618 63.25 64.77 62.48 64.56 +0.82 31,039 142,081 +4,523
Dec18 180618 62.81 64.51 62.32 64.30 +0.78 70,717 287,607 +2
Jan19 180618 62.64 64.20 62.16 64.03 +0.74 22,654 119,170 +2,737
Feb19 180618 61.90 63.86 61.90 63.71 +0.71 10,583 67,167 -73
Mar19 180618 62.07 63.60 61.69 63.39 +0.69 13,169 86,852 +904
Apr19 180618 61.44 63.26 61.44 63.08 +0.68 4,389 44,587 +715
May19 180618 61.51 62.97 61.15 62.78 +0.67 2,344 36,094 +640
Jun19 180618 61.14 62.71 60.86 62.51 +0.67 14,829 144,939 -206
Jul19 180618 60.60 62.34 60.55 62.21 +0.67 2,559 32,523 +110
Aug19 180618 61.90 61.90 60.80 61.90 +0.66 1,614 30,782 +442
Sep19 180618 61.64 61.64 60.52 61.64 +0.67 3,004 57,062 +682
Oct19 180618 61.40 61.40 60.31 61.40 +0.67 325 29,505 +52
Total Volume and Open Interest 1,139,190 2,548,321 +9,385
e-miNY Crude Oil(NYM)
Jul18 180618 64.325 65.975 63.600 65.850 +0.800 10,847 2,898 -250
Aug18 180618 64.250 65.800 63.400 65.700 +0.850 1,136 857 +110
Sep18 180618 63.850 65.425 63.075 65.275 +0.875 63 251 +4
Oct18 180618 63.300 64.800 62.950 64.800 +0.850 4 37 -2
Nov18 180618 62.500 64.550 62.500 64.550 +0.800 6 192 -2
Dec18 180618 63.525 64.400 62.300 64.300 +0.775 9 321 -4
Jan19 180618 64.000 64.025 64.000 64.025 +0.725 3 137 -2
Feb19 180618 63.700 63.700 63.700 63.700 +0.700 15 39 +13
Mar19 180618 63.050 63.400 62.950 63.400 +0.700 19 11 -14
Apr19 180618 63.025 63.075 63.025 63.075 +0.675 0 35 +0
Total Volume and Open Interest 12,102 4,851 -147
NY Harbor ULSD(NYM)
Jul18 180618 208.04 213.52 206.58 213.16 +4.46 54,570 77,204 -3,706
Aug18 180618 208.34 213.71 206.89 213.37 +4.36 39,035 90,536 +588
Sep18 180618 208.77 214.10 207.37 213.76 +4.31 23,787 56,541 +2,417
Oct18 180618 209.24 214.49 207.89 214.17 +4.27 10,545 39,526 +1,144
Nov18 180618 209.33 214.93 208.37 214.59 +4.27 4,978 31,429 +746
Dec18 180618 209.90 215.25 208.74 214.90 +4.26 7,561 60,221 +610
Jan19 180618 210.21 215.66 209.20 215.33 +4.25 1,846 14,765 +245
Feb19 180618 211.64 215.58 209.27 215.24 +4.16 2,114 9,301 +476
Mar19 180618 212.42 214.95 208.86 214.56 +4.03 1,157 11,582 +109
Apr19 180618 210.92 213.53 207.55 213.19 +3.97 685 5,438 +108
May19 180618 210.06 212.63 210.06 212.42 +3.86 279 1,758 -7
Jun19 180618 208.19 212.44 206.68 212.06 +3.70 796 16,545 +31
Jul19 180618 211.00 212.65 211.00 212.50 +3.76 41 1,073 +13
Aug19 180618 212.94 212.94 212.94 212.94 +3.80 100 411 +94
Total Volume and Open Interest 147,886 426,203 +2,779
RBOB Gasoline(NYM)
Jul18 180618 201.51 206.00 200.55 205.46 +3.14 64,392 91,640 -9,310
Aug18 180618 200.15 204.93 199.39 204.40 +3.26 45,944 108,191 +5,264
Sep18 180618 198.56 203.21 197.70 202.75 +3.31 23,235 72,095 +1,827
Oct18 180618 187.38 192.21 186.57 191.73 +3.46 14,855 57,879 +967
Nov18 180618 184.37 189.69 184.03 189.23 +3.55 7,167 44,207 +621
Dec18 180618 182.74 188.10 182.42 187.66 +3.63 7,163 40,751 -866
Jan19 180618 184.70 187.78 182.21 187.42 +3.65 1,797 22,007 +245
Feb19 180618 183.68 188.27 182.84 187.94 +3.59 783 7,205 -214
Mar19 180618 186.64 189.63 184.41 189.26 +3.41 920 9,337 +151
Apr19 180618 201.11 206.49 201.11 206.17 +3.54 311 4,937 +83
Total Volume and Open Interest 167,605 471,530 -1,057
e-miNY RBOB Gasoline(NYM)
Jul18 180618 205.50 205.50 205.46 205.46 +3.14 0 1 +0
Aug18 180618 204.40 204.40 204.40 204.40 +3.26      
Sep18 180618 202.75 202.75 202.75 202.75 +3.31      
Oct18 180618 191.73 191.73 191.73 191.73 +3.46      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180618 3.051 3.053 2.945 2.951 -0.071 128,821 134,747 -13,615
Aug18 180618 3.039 3.043 2.947 2.951 -0.064 72,739 177,363 +851
Sep18 180618 3.018 3.018 2.928 2.932 -0.058 39,245 164,805 +3,533
Oct18 180618 3.025 3.025 2.940 2.944 -0.055 23,342 168,056 +644
Nov18 180618 3.064 3.064 2.983 2.986 -0.053 19,438 108,523 +3,103
Dec18 180618 3.163 3.165 3.091 3.095 -0.047 10,002 88,905 +387
Jan19 180618 3.237 3.250 3.178 3.183 -0.043 21,663 107,399 +1,291
Feb19 180618 3.206 3.206 3.148 3.154 -0.039 9,014 63,847 -725
Mar19 180618 3.103 3.113 3.050 3.056 -0.036 20,108 115,337 -266
Apr19 180618 2.691 2.711 2.669 2.677 -0.014 17,088 112,225 +1,888
May19 180618 2.655 2.664 2.628 2.639 -0.007 5,451 55,837 -802
Jun19 180618 2.694 2.694 2.655 2.665 -0.007 1,644 23,618 -139
Jul19 180618 2.723 2.723 2.684 2.694 -0.008 2,670 24,283 +334
Aug19 180618 2.720 2.720 2.691 2.701 -0.007 978 18,992 +35
Sep19 180618 2.689 2.702 2.677 2.687 -0.008 2,661 23,885 +783
Oct19 180618 2.706 2.721 2.694 2.702 -0.010 3,578 40,813 +796
Total Volume and Open Interest 383,544 1,515,795 -103
Brent Crude Oil(ICE)
Aug18 180618 73.06 75.49 72.45 75.34 +1.90 279,214 397,310 -35,787
Sep18 180618 72.75 75.08 72.11 74.94 +1.86 184,446 489,350 -2,444
Oct18 180618 72.33 74.65 71.76 74.52 +1.86 73,976 182,785 +8,722
Nov18 180618 72.19 74.32 71.49 74.21 +1.83 43,699 148,498 -627
Dec18 180618 71.93 74.03 71.25 73.91 +1.80 93,483 320,123 -1,803
Jan19 180618 71.44 73.71 71.00 73.60 +1.76 17,083 94,374 -934
Feb19 180618 71.05 73.37 70.79 73.27 +1.72 10,077 78,624 +299
Mar19 180618 70.77 73.02 70.44 72.93 +1.68 13,320 65,523 +1,170
Apr19 180618 70.51 72.64 70.25 72.61 +1.63 3,501 34,635 +2,677
May19 180618 70.50 72.29 70.50 72.29 +1.60 2,716 32,446 +1,305
Jun19 180618 70.15 72.08 69.70 71.96 +1.57 21,028 110,821 +342
Jul19 180618 70.99 71.66 70.99 71.66 +1.54 1,421 32,877 +1,579
Aug19 180618 70.57 71.36 70.57 71.36 +1.53 985 26,357 +141
Sep19 180618 71.02 71.02 71.02 71.02 +1.50 2,060 44,861 +437
Total Volume and Open Interest 785,872 2,556,377 -18,058
Gas Oil(ICE)
Jul18 180618 637.25 653.50 633.00 648.00 +7.25 74,992 165,894 -8,871
Aug18 180618 635.75 654.25 633.50 648.50 +7.75 68,583 188,934 -36
Sep18 180618 638.25 655.50 634.75 649.50 +7.50 37,377 118,197 +3,841
Oct18 180618 641.00 656.50 636.00 650.50 +7.25 22,442 96,702 +1,052
Nov18 180618 639.25 654.25 634.25 648.75 +7.00 9,411 44,607 +1,202
Dec18 180618 636.50 652.50 632.25 646.75 +7.00 30,238 117,966 +723
Jan19 180618 636.50 651.75 632.75 646.50 +7.00 3,057 30,156 +53
Feb19 180618 634.00 652.25 634.00 646.75 +6.75 2,797 28,447 +277
Mar19 180618 635.50 651.00 633.00 645.50 +6.50 4,601 21,941 +1,592
Apr19 180618 631.25 649.00 631.25 643.75 +6.50 1,099 16,746 +427
Total Volume and Open Interest 265,873 1,062,713 +1,562
Ethanol(CBOT)
Jul18 180618 1.412 1.412 1.392 1.399 -0.018 215 828 +1
Aug18 180618 1.425 1.425 1.409 1.416 -0.018 111 566 +102
Sep18 180618 1.420 1.431 1.420 1.429 -0.016 7 272 +5
Oct18 180618 1.426 1.426 1.426 1.426 -0.016 0 176 +0
Nov18 180618 1.423 1.423 1.423 1.423 -0.016 0 27 +0
Dec18 180618 1.415 1.416 1.415 1.416 -0.016 0 103 +0
Jan19 180618 1.410 1.410 1.410 1.410 -0.016 0 85 +0
Feb19 180618 1.410 1.410 1.410 1.410 -0.016      
Total Volume and Open Interest 333 2,057 +108
WTI Crude Oil(ICE)
Jul18 180618 64.40 66.00 63.61 65.85 +0.79 51,439 44,501 -11,179
Aug18 180618 64.21 65.83 63.42 65.69 +0.84 68,797 79,538 +5,441
Sep18 180618 63.81 65.43 63.11 65.28 +0.88 31,787 69,077 +695
Oct18 180618 63.19 64.99 62.75 64.81 +0.87 15,713 30,701 +214
Nov18 180618 63.22 64.77 62.72 64.56 +0.82 8,832 18,827 +1,066
Dec18 180618 62.77 64.50 62.40 64.30 +0.78 20,737 128,315 +3,992
Jan19 180618 62.44 64.21 62.43 64.03 +0.74 3,772 20,072 +1,165
Feb19 180618 62.19 63.78 62.19 63.71 +0.71 2,224 14,410 -212
Mar19 180618 61.93 63.55 61.93 63.39 +0.69 1,104 16,934 +41
Apr19 180618 63.08 63.08 63.08 63.08 +0.68 501 4,985 +241
May19 180618 62.78 62.78 62.78 62.78 +0.67 271 7,215 -102
Jun19 180618 60.94 62.71 60.94 62.51 +0.67 3,609 57,729 +217
Jul19 180618 62.21 62.21 62.21 62.21 +0.67 110 5,442 +27
Aug19 180618 61.90 61.90 61.90 61.90 +0.66 77 5,828 +3
Sep19 180618 61.64 61.64 61.64 61.64 +0.67 242 11,480 +4
Oct19 180618 61.40 61.40 61.40 61.40 +0.67 35 4,019 +2
Total Volume and Open Interest 218,285 661,670 +1,686
US Dollar Index(ICE)
Jun18 180618 94.875 95.000 94.750 94.857 +0.075 31,058 20,594 -6,045
Sep18 180618 94.495 94.705 94.375 94.457 +0.010 57,029 40,426 +11,275
Dec18 180618 94.135 94.195 93.925 93.997 +0.010 453 1,238 +250
Total Volume and Open Interest 88,564 62,541 +5,483
Australian Dollar(CME)
Jun18 180618 74.41 74.54 74.26 74.31 -0.18 127,289 82,070 -10,613
Sep18 180618 74.41 74.57 74.16 74.18 -0.34 69,962 109,570 +33,855
Dec18 180618 74.54 74.54 74.25 74.25 -0.34 28 483 +12
Total Volume and Open Interest 197,584 193,078 +23,318
British Pound(CME)
Jun18 180618 132.80 132.80 132.27 132.36 -0.47 191,703 88,464 -28,797
Sep18 180618 133.28 133.31 132.81 132.96 -0.41 112,191 148,197 +34,726
Dec18 180618 133.86 133.88 133.55 133.55 -0.40 13 754 +3
Total Volume and Open Interest 307,212 241,363 +5,455
Canadian Dollar(CME)
Jun18 180618 75.77 75.99 75.55 75.66 -0.21 134,096 61,903 -12,652
Sep18 180618 75.89 76.11 75.67 75.79 -0.21 79,027 110,266 +35,251
Dec18 180618 76.12 76.22 75.86 75.92 -0.22 254 4,539 +72
Mar19 180618 76.13 76.13 76.04 76.08 -0.22 184 407 +156
Total Volume and Open Interest 215,025 177,740 +22,769
Japanese Yen(CME)
Jun18 180618 90.34 90.66 90.34 90.58 +0.16 139,216 58,687 -19,628
Sep18 180618 90.91 91.23 90.91 91.07 +0.08 65,189 124,933 +26,860
Dec18 180618 91.76 91.77 91.67 91.70 +0.09 65 782 +45
Total Volume and Open Interest 206,526 185,374 +7,747
Swiss Franc(CME)
Jun18 180618 100.23 100.58 100.10 100.55 +0.27 49,901 52,738 -8,595
Sep18 180618 101.00 101.43 100.88 101.30 +0.24 40,851 90,739 +25,243
Dec18 180618 102.16 102.25 101.82 102.16 +0.25 9 74 +5
Total Volume and Open Interest 90,761 143,565 +16,653
EuroFX(CME)
Jun18 180618 115.97 116.24 115.66 116.00 -0.08 570,616 181,397 -78,515
Sep18 180618 116.76 117.05 116.45 116.96 +0.10 323,920 437,640 +103,327
Dec18 180618 117.63 117.90 117.31 117.82 +0.10 685 4,374 +7
Total Volume and Open Interest 910,789 632,127 +25,728
Mexican Peso(CME)
Jun18 180618 483.75 484.63 481.25 481.63 -2.38 79,306 64,530 -24,108
Jul18 180618 484.25 484.25 484.25 484.25 +2.38 20 20 +20
Total Volume and Open Interest 158,603 213,299 -1,983
Brazilian Real(CME)
Jul18 180618 266.85 267.70 265.20 265.95 -2.15 8,890 36,110 -2,423
Aug18 180618 265.15 265.15 264.60 265.15 -2.00 208 267 +5
Sep18 180618 264.15 265.40 263.55 264.10 -2.20 49 4,511 +18
Oct18 180618 263.85 263.85 263.85 263.85 -1.70 0 3 +0
Total Volume and Open Interest 9,147 40,944 -2,400
30-Year T-Bonds(CBOT)
Jun18 180618 144~220 144~300 144~090 144~130 -0~030 1,276 5,593 -309
Sep18 180618 143~220 144~030 143~140 143~180 -0~030 324,885 806,167 -189
Dec18 180618 142~270 142~270 142~270 142~270 -0~030 0 9 +0
Total Volume and Open Interest 326,161 811,769 -498
10-Year T-Notes(CBOT)
Jun18 180618 119~300 120~025 119~280 119~290 +0~005 6,303 15,639 -5,152
Sep18 180618 119~195 119~250 119~180 119~190 unch 1,604,785 3,395,715 +33,822
Dec18 180618 119~170 119~170 119~130 119~130 unch 1 7 +1
Total Volume and Open Interest 1,611,089 3,411,361 +28,671
5-Year T-Notes(CBOT)
Jun18 180618 113~170 113~200 113~166 113~166 unch 6,487 42,532 -2,784
Sep18 180618 113~080 113~112 113~074 113~076 unch 937,429 3,708,610 -23,516
Dec18 180618 112~202 112~202 112~202 112~202 unch 0 3 +0
Total Volume and Open Interest 943,916 3,751,145 -26,300
2 Year T-Notes(CBOT)
Jun18 180618 106~004 106~010 106~004 106~004 +0~002 1,705 9,633 -971
Sep18 180618 105~264 105~276 105~262 105~266 +0~004 315,326 1,771,194 -7,644
Dec18 180618 105~190 105~190 105~190 105~190 +0~004      
Total Volume and Open Interest 317,031 1,780,827 -8,615
Eurodollars(CME)
Jun18 180618 97.675 97.677 97.675 97.675 +0.003 282,159 1,306,476 -22,917
Sep18 180618 97.530 97.540 97.525 97.530 +0.005 283,915 1,350,687 -5,669
Dec18 180618 97.340 97.355 97.330 97.335 unch 409,866 1,895,526 -42,729
Mar19 180618 97.195 97.215 97.195 97.200 +0.005 332,918 1,374,789 +32,819
Jun19 180618 97.090 97.105 97.085 97.095 +0.005 338,521 1,426,746 +8,104
Sep19 180618 97.020 97.035 97.010 97.020 +0.005 312,203 905,284 +7,534
Dec19 180618 96.965 96.985 96.960 96.965 +0.005 348,768 1,867,233 +3,667
Mar20 180618 96.950 96.965 96.945 96.950 +0.005 178,987 975,304 +4,367
Jun20 180618 96.950 96.965 96.940 96.945 unch 154,301 954,777 +2,834
Sep20 180618 96.950 96.965 96.940 96.945 unch 160,629 732,674 -14,629
Dec20 180618 96.945 96.960 96.935 96.935 unch 172,805 785,980 +22,502
Mar21 180618 96.955 96.975 96.945 96.950 unch 99,316 386,443 +2,456
Jun21 180618 96.960 96.980 96.950 96.955 unch 88,345 291,141 +8,442
Sep21 180618 96.965 96.980 96.955 96.960 unch 62,264 194,260 -4,064
Dec21 180618 96.960 96.975 96.945 96.950 unch 67,784 295,957 +2,873
Mar22 180618 96.965 96.980 96.950 96.955 unch 48,215 127,619 +813
Jun22 180618 96.960 96.975 96.945 96.950 unch 46,262 98,734 +8,685
Sep22 180618 96.955 96.975 96.940 96.945 unch 31,556 66,918 +3,646
Total Volume and Open Interest 3,513,023 15,457,977 +29,517
Ultra T-Bond(CBOT)
Jun18 180618 158~27 159~01 158~04 158~09 -0~06 31,254 19,983 -9,522
Sep18 180618 157~26 158~10 157~10 157~17 -0~07 184,662 980,066 -10,747
Dec18 180618 157~22 157~22 157~22 157~22 -0~07 1 1 +1
Total Volume and Open Interest 215,917 1,000,050 -20,268
Ultra 10-Yr T-Note(CBOT)
Jun18 180618 128~095 128~145 128~045 128~060 -0~010 949 4,675 -549
Sep18 180618 127~135 127~210 127~095 127~120 -0~005 180,644 540,677 +7,204
Dec18 180618 127~120 127~120 127~120 127~120 -0~005      
Total Volume and Open Interest 181,593 545,352 +6,655
30 Day Federal Funds(CBOT)
Jun18 180618 98.183 98.185 98.183 98.183 unch 4,335 163,470 -160
Jul18 180618 98.095 98.095 98.090 98.090 unch 23,710 264,279 +2,787
Aug18 180618 98.085 98.090 98.080 98.085 unch 28,682 249,340 +12,263
Sep18 180618 98.060 98.060 98.055 98.055 unch 7,336 109,617 -613
Oct18 180618 97.880 97.885 97.875 97.880 unch 63,516 236,378 -623
Nov18 180618 97.870 97.875 97.865 97.870 unch 57,020 215,277 +655
Total Volume and Open Interest 299,007 1,971,226 +18,615
Japanese Govt Bonds(SGX)
Sep18 180618 150.79 150.84 150.75 150.77 +0.05 1,208 19,707 +46
Dec18 180618 150.77 150.77 150.77 150.77 +0.05      
Mar19 180618 150.77 150.77 150.77 150.77 +0.05      
Total Volume and Open Interest 1,208 19,707 +46
Euro-Buxl(EUREX)
Sep18 180618 172.98 172.98 171.72 172.10 -0.46 87,447 237,989 -8,640
Dec18 180618 170.60 170.60 170.60 170.60 -0.44      
Mar19 180618 170.60 170.60 170.60 170.60 -0.44      
Total Volume and Open Interest 87,447 237,989 -8,640
Euro-Bund(EUREX)
Sep18 180618 161.17 161.41 161.02 161.15 -0.01 953,585 1,983,059 -97,407
Dec18 180618 158.63 158.63 158.63 158.63 -0.03 29 114 -17
Mar19 180618 158.63 158.63 158.63 158.63 -0.03      
Total Volume and Open Interest 953,614 1,983,173 -97,424
Euro-Bobl(EUREX)
Sep18 180618 131.69 131.77 131.60 131.72 +0.04 662,266 1,701,945 -42,217
Dec18 180618 131.09 131.09 131.09 131.09 +0.04 0 28 +0
Mar19 180618 131.09 131.09 131.09 131.09 +0.04      
Total Volume and Open Interest 662,266 1,701,973 -42,217
Euro-Schatz(EUREX)
Sep18 180618 112.00 112.00 111.97 111.99 -0.01 533,085 1,866,998 -93,580
Dec18 180618 111.99 111.99 111.99 111.99 -0.01      
Mar19 180618 111.99 111.99 111.99 111.99 -0.01      
Total Volume and Open Interest 533,085 1,866,998 -93,580
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180618 100.310 100.310 100.310 100.310 unch 0 3,797 +0
Dec18 180618 100.300 100.300 100.290 100.290 -0.005 12 13,558 +0
Total Volume and Open Interest 241 30,794 -792
Long Gilt(LIFFE)
Jun18 180618 123~17 123~20 123~13 123~16 -0~02 501 48,234 -88
Sep18 180618 122~20 122~26 122~14 122~17 -0~02 218,675 741,629 +30
Total Volume and Open Interest 219,176 789,915 -58
3-Mth Short Sterling(LIFFE)
Jun18 180618 99.36 99.36 99.36 99.36 +0.00 46,308 478,049 -6,800
Sep18 180618 99.24 99.25 99.23 99.23 -0.01 57,424 466,248 +2,898
Dec18 180618 99.17 99.17 99.14 99.15 -0.01 67,843 479,959 -7,888
Mar19 180618 99.09 99.10 99.06 99.06 -0.02 57,184 328,157 -5,039
Jun19 180618 99.00 99.03 98.98 98.99 -0.01 53,198 317,188 +2,631
Sep19 180618 98.93 98.95 98.90 98.91 -0.02 43,441 268,829 +796
Total Volume and Open Interest 555,989 3,484,636 -18,856
3-Mth Euribor(LIFFE)
Jun18 180618 100.320 100.325 100.320 100.323 +0.003 87,220 482,300 -24,163
Sep18 180618 100.310 100.310 100.305 100.305 -0.005 103,136 545,144 +3,658
Dec18 180618 100.295 100.295 100.285 100.290 -0.010 166,941 511,040 +3,301
Total Volume and Open Interest 2,276,735 5,240,050 +95,174
3-Mth Aus T-Bills(SFE)
Sep18 180618 98.04 98.05 98.03 98.04 unch 35,102 255,847 +592
Dec18 180618 98.03 98.04 98.02 98.04 +0.01 37,437 209,009 +5,942
Mar19 180618 97.99 98.00 97.98 98.00 +0.01 25,518 167,781 +3,553
Jun19 180618 97.92 97.94 97.92 97.94 +0.01 24,176 128,457 +1,304
Sep19 180618 97.85 97.88 97.85 97.87 +0.02 14,061 90,081 +859
Dec19 180618 97.78 97.81 97.78 97.80 +0.02 16,191 93,491 +2,126
Mar20 180618 97.71 97.75 97.71 97.73 +0.02 5,804 47,548 +99
Jun20 180618 97.65 97.69 97.65 97.68 +0.03 3,812 21,268 +1,708
Sep20 180618 97.62 97.63 97.61 97.63 +0.03 108 4,083 +108
Dec20 180618 97.57 97.58 97.57 97.58 +0.04 0 1,492 +0
Total Volume and Open Interest 162,209 1,020,308 +16,291
10-Year Aus T-Bonds(SFE)
Sep18 180618 97.30 97.33 97.29 97.32 +0.03 263,478 1,077,597 +86,733
Dec18 180618 97.32 97.32 97.32 97.32        
3-Year Aus T-Bonds(SFE)
Sep18 180618 97.85 97.88 97.84 97.86 +0.01 536,390 942,507 +301,621
Dec18 180618 97.86 97.86 97.86 97.86        
Gold(CMX)
Jun18 180618 1280.7 1280.8 1276.2 1276.2 +1.6 42 545 -43
Aug18 180618 1281.1 1284.9 1279.5 1280.1 +1.6 347,193 334,497 +9,418
Oct18 180618 1287.0 1290.7 1285.4 1286.0 +1.7 1,785 12,206 +231
Dec18 180618 1292.7 1297.0 1291.7 1292.3 +1.6 5,059 86,202 +279
Feb19 180618 1300.0 1302.2 1298.4 1298.6 +1.6 1,521 14,631 +389
Apr19 180618 1306.4 1306.4 1304.7 1304.9 +1.7 308 4,634 -46
Jun19 180618 1312.2 1312.4 1311.0 1311.4 +1.7 65 3,994 +61
Aug19 180618 1317.9 1317.9 1317.9 1317.9 +1.8 8 620 +0
Oct19 180618 1324.5 1324.5 1324.5 1324.5 +1.8 0 102 +0
Dec19 180618 1331.9 1331.9 1331.1 1331.1 +1.8 51 4,240 +0
Feb20 180618 1337.7 1337.7 1337.7 1337.7 +1.8 0 1 +0
Apr20 180618 1344.1 1344.1 1344.1 1344.1 +1.8      
Total Volume and Open Interest 356,803 464,439 +10,210
Silver(CMX)
Jul18 180618 1655.0 1663.5 1642.5 1644.0 -4.0 143,012 122,417 -1,171
Sep18 180618 1660.5 1671.0 1650.5 1651.6 -4.1 19,860 72,666 +4,636
Dec18 180618 1676.5 1683.0 1663.0 1663.7 -4.3 2,496 31,512 +392
Mar19 180618 1688.5 1695.5 1675.5 1676.1 -4.3 390 3,658 -45
May19 180618 1688.0 1688.0 1684.5 1684.5 -4.6 0 299 +0
Jul19 180618 1693.3 1693.3 1693.3 1693.3 -4.6 5 497 +3
Sep19 180618 1702.4 1702.4 1702.4 1702.4 -4.6 0 151 +0
Total Volume and Open Interest 166,018 232,754 +3,968
Platinum(NYMEX)
Jul18 180618 887.0 892.3 881.8 883.9 -3.9 24,760 61,383 -1,836
Oct18 180618 892.1 896.2 886.0 887.9 -4.2 3,623 24,545 +1,597
Jan19 180618 897.8 902.5 890.5 893.2 -5.2 82 553 +60
Apr19 180618 901.2 902.0 899.2 899.2 -5.2 2 7 +0
Total Volume and Open Interest 28,474 86,491 -181
Palladium(NYMEX)
Jun18 180618 990.30 994.90 990.30 994.90 +1.10 0 24 -39
Sep18 180618 981.30 993.90 975.10 982.90 +1.10 3,608 23,488 -151
Dec18 180618 979.90 987.00 976.70 978.60 +1.50 255 883 +216
Total Volume and Open Interest 3,863 24,403 +26
Copper(CMX)
Jul18 180618 313.60 315.15 309.65 310.65 -3.80 103,634 99,510 -3,456
Sep18 180618 315.85 317.30 311.85 312.90 -3.70 24,917 96,667 +6,099
Dec18 180618 319.50 319.90 314.60 315.60 -3.65 5,713 46,829 +1,689
Mar19 180618 321.00 321.95 317.05 317.90 -3.60 1,683 22,640 +287
May19 180618 322.45 322.95 318.30 319.00 -3.70 501 6,930 +162
Total Volume and Open Interest 137,876 292,547 +4,557
E-mini DJIA Index(CBOT)
Sep18 180618 25074 25148 24839 25016 -93 178,514 83,894 +5,926
Dec18 180618 25107 25141 24863 25030 -103 51 453 +5
Mar19 180618 25088 25088 25003 25088 -93 1 11 +0
Jun19 180618 25121 25121 25121 25121 -92      
Total Volume and Open Interest 219,542 108,818 -3,667
S & P 500(CME)
Sep18 180618 2781.00 2786.30 2761.20 2779.70 -4.70 1,121 44,332 +326
Dec18 180618 2783.90 2783.90 2772.90 2783.90 -5.00 0 300 +0
Mar19 180618 2790.20 2790.20 2779.20 2790.20 -5.00      
Jun19 180618 2800.10 2800.10 2789.30 2800.10 -5.20      
Total Volume and Open Interest 3,819 122,069 -2,657
S & P 500 E-Mini(CME)
Sep18 180618 2780.00 2786.75 2761.25 2779.75 -4.75 1,275,141 2,602,004 +102,935
Dec18 180618 2783.75 2791.00 2765.50 2784.00 -5.00 1,620 44,286 +126
Mar19 180618 2794.50 2796.75 2773.75 2790.25 -5.00 3 7,881 +0
Jun19 180618 2800.00 2800.00 2800.00 2800.00 -5.25 0 1 +0
Total Volume and Open Interest 1,674,869 3,435,027 +37,897
NASDAQ 100 E-Mini(CME)
Sep18 180618 7276.00 7289.25 7208.75 7276.00 -5.50 335,148 215,339 +13,877
Dec18 180618 7300.75 7315.00 7239.00 7304.50 -6.00 115 1,620 +7
Mar19 180618 7336.00 7336.00 7296.00 7327.25 -4.50 0 7 +0
Total Volume and Open Interest 404,158 298,212 +179
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 180618 1994.80 2003.30 1983.70 2000.10 +3.90 13,376 86,174 +1,840
Dec18 180618 2003.50 2004.20 1990.90 2003.50 +5.80      
Total Volume and Open Interest 15,782 98,293 +616
Volatility Index(CBOE)
Jun18 180618 12.65 13.61 12.57 12.68 +0.10 96,573 92,224 -10,775
Jul18 180618 13.75 14.40 13.55 13.68 -0.05 91,118 188,271 +11,015
Aug18 180618 14.40 14.83 14.15 14.23 -0.12 29,010 48,673 +2,027
Sep18 180618 15.05 15.40 14.80 14.83 -0.15 11,498 39,946 +2,061
Total Volume and Open Interest 241,867 453,249 +6,680
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180618 1046.10 1046.10 1046.10 1046.10 +6.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180618 1687.50 1699.80 1677.20 1699.60 +9.00 114,355 553,902 +16,123
Dec18 180618 1705.40 1705.40 1687.00 1705.40 +7.70 2 6 +2
Mar19 180618 1712.10 1712.10 1712.10 1712.10 +8.90      
Total Volume and Open Interest 147,385 608,439 -4,377
Nikkei 225(CME)
Sep18 180618 22800 22855 22570 22695 -105 6,933 31,274 +54
Dec18 180618 22565 22700 22565 22565 -105 1 1 +1
Total Volume and Open Interest 6,934 31,275 +55
Nikkei 225(SGX)
Sep18 180618 22805 22805 22550 22645 -155 57,394 119,387 +3,130
Dec18 180618 22590 22590 22495 22495 -160 3 5,113 +0
Mar19 180618 22455 22455 22455 22455 -60 0 300 +0
Total Volume and Open Interest 43,707 132,564 +2,318
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180618 22775 22795 22550 22620 -80 501,777 193,328 +1,170
Dec18 180618 22610 22625 22385 22460 -60 3,737 4,994 -101
Total Volume and Open Interest 541,533 250,895 +1,180
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180618 22780 22800 22550 22620 -80 32,337 251,933 -541
Dec18 180618 22620 22620 22390 22460 -60 161 51,801 +382
Total Volume and Open Interest 32,577 369,275 +633
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180618 22765 22820 22540 22660 -105 23,829 52,037 +2,116
Dec18 180618 22495 22615 22380 22495 -105      
Total Volume and Open Interest 23,829 52,037 +2,116
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180618 22660 22660 22550 22660 -110      
Dec18 180618 22500 22500 22500 22500 -100      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul18 180618 5493.5 5496.5 5410.0 5443.0 -52.5 78,738 310,634 +33,497
Aug18 180618 5486.0 5486.0 5426.0 5441.0 -52.5 13 11 +9
Sep18 180618 5479.0 5479.0 5409.0 5437.5 -52.5 3,485 18,709 +147
Total Volume and Open Interest 187,457 474,832 -84,729
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)
Sep18 180618 12997.0 12999.0 12764.0 12821.0 -194.0 81,668 120,013 +9,696
Dec18 180618 12915.0 12921.5 12750.0 12804.5 -195.0 27 1,319 +10
Mar19 180618 12803.5 12803.5 12803.5 12803.5        
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180618 13003.0 13003.0 12764.0 12821.0 -194.0 4,325 9,184 +2,487
Dec18 180618 12921.0 12924.0 12756.0 12804.5 -195.0 81 99 -1
Total Volume and Open Interest 45,901 9,283 -10,421
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180618 3491 3493 3441 3458 -45 1,546,653 3,301,850 +225,363
Dec18 180618 3465 3468 3425 3440 -45 63,811 145,290 +289
Total Volume and Open Interest 3,445,039 4,224,471 -154,590
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180618 8600 8600 8458 8496 -117 41,849 201,888 +2,135
Dec18 180618 8564 8564 8458 8478 -115 0 770 +5
Total Volume and Open Interest 108,306 202,658 -108,832
FT-SE 100(EURONEXT)
Sep18 180618 7586.50 7598.50 7533.00 7564.50 -17.00 150,059 625,827 +30,541
Dec18 180618 7498.50 7524.00 7498.50 7524.00 -16.50 95 1,408 -9
Mar19 180618 7463.00 7463.00 7463.00 7463.00 -18.50 0 10 +0
Total Volume and Open Interest 354,224 693,333 -29,959
SPI 200(SFE)
Jun18 180618 6098.0 6119.0 6077.0 6119.0 +19.0 48,113 302,378 -3,492
Sep18 180618 6045.0 6061.0 6019.0 6060.0 +18.0 20,906 43,520 +15,064
Dec18 180618 6053.0 6053.0 6053.0 6053.0 +18.0 0 3,193 +0
Total Volume and Open Interest 69,032 352,159 +11,577
FTSE MIB(ISE)
Sep18 180618 21995.00 22110.00 21850.00 22015.00 -54.00 26,939 43,260 +3,636
Dec18 180618 21940.00 21940.00 21770.00 21873.00 -39.00 5 6 -3
Mar19 180618 21670.00 21783.00 21670.00 21783.00 -52.00      
Total Volume and Open Interest 67,978 52,026 -3,870
KOSPI 200(KFE)
Sep18 180618 308.65 309.55 304.20 305.85 -3.35 124,709 227,985 +50,202
Dec18 180618 309.15 309.70 304.70 305.90 -3.55 119 43,150 +13
Mar19 180618 306.85 306.85 301.80 303.30 -3.55 78 2,317 +39
Total Volume and Open Interest 292,694 300,882 -80,005
GSCI(CME)
Jul18 180618 464.80 468.30 462.10 467.15 +3.85 239 15,080 +111
Aug18 180618 465.00 465.10 461.35 465.00 +2.25      
Sep18 180618 464.30 464.30 464.30 464.30 +2.25      
Total Volume and Open Interest 420 17,092  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!