MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue June 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180619 905.00 905.75 841.50 889.00 -19.50 169,719 253,111 -15,876
Aug18 180619 910.50 911.25 847.50 894.25 -19.75 57,297 83,680 +5,553
Sep18 180619 916.75 917.00 853.50 900.25 -19.75 25,948 41,800 +474
Nov18 180619 928.25 929.00 864.50 911.00 -20.50 158,939 357,069 +8,266
Jan19 180619 936.00 936.75 874.00 920.25 -19.50 17,456 69,105 +2,552
Mar19 180619 940.50 940.50 881.25 924.00 -19.25 10,745 72,606 -469
May19 180619 948.25 948.25 890.00 932.00 -18.25 6,735 32,322 -305
Jul19 180619 953.25 954.00 897.75 939.50 -17.75 6,165 21,535 +293
Aug19 180619 944.50 944.50 913.75 939.25 -16.50 86 290 -15
Sep19 180619 930.00 930.75 890.00 930.75 -13.25 39 87 -5
Nov19 180619 936.00 936.00 885.00 925.50 -10.50 2,760 11,376 +268
Jan20 180619 929.75 929.75 929.75 929.75 -11.75 0 209 +0
Mar20 180619 932.25 932.25 932.25 932.25 -11.50 0 50 +0
May20 180619 936.25 936.25 936.25 936.25 -11.50 0 30 +0
Total Volume and Open Interest 455,899 943,584 +742
Soybean Meal(CBOT)
Jul18 180619 334.80 337.00 320.30 334.50 -1.00 76,064 100,260 -9,492
Aug18 180619 336.80 338.80 322.30 336.30 -1.30 48,440 69,437 -1,236
Sep18 180619 338.70 340.50 324.60 338.10 -1.40 23,652 53,481 -338
Oct18 180619 340.30 341.30 325.60 339.00 -1.70 11,374 32,807 +304
Dec18 180619 342.20 342.60 326.50 340.30 -2.10 54,793 159,431 +1,003
Jan19 180619 339.80 340.70 324.90 338.70 -2.20 6,905 32,991 +1,800
Mar19 180619 334.50 335.70 320.00 333.70 -1.60 4,309 26,816 +924
May19 180619 333.00 333.90 319.10 332.30 -1.50 1,310 13,647 +7
Jul19 180619 334.00 334.50 319.70 334.00 -1.10 761 12,282 +50
Aug19 180619 333.00 333.60 320.00 333.40 -0.80 102 1,217 +51
Total Volume and Open Interest 228,192 511,936 -6,909
Soybean Oil(CBOT)
Jul18 180619 29.48 29.59 27.79 28.85 -0.72 82,100 117,546 -7,790
Aug18 180619 29.62 29.71 27.92 28.97 -0.71 33,456 54,429 +2,191
Sep18 180619 29.78 29.88 28.12 29.12 -0.72 15,107 37,551 -766
Oct18 180619 29.96 30.02 28.26 29.27 -0.74 4,910 23,727 -125
Dec18 180619 30.30 30.37 28.50 29.58 -0.77 48,019 197,791 +9,480
Jan19 180619 30.57 30.63 28.80 29.85 -0.76 6,940 28,186 +1,141
Mar19 180619 30.90 30.92 29.18 30.20 -0.75 4,681 29,210 +1,202
May19 180619 31.26 31.26 29.54 30.53 -0.74 2,558 11,779 +202
Jul19 180619 31.41 31.55 29.90 30.86 -0.75 4,270 8,979 +2,844
Aug19 180619 31.52 31.71 30.04 30.99 -0.74 187 1,446 +37
Total Volume and Open Interest 203,469 518,056 +8,922
Canola(WCE)
Jul18 180619 519.5 521.0 517.0 518.3 -1.7 8,101 43,817 -4,199
Nov18 180619 509.0 509.0 500.0 506.4 -2.6 16,646 128,491 -1,494
Jan19 180619 515.0 515.0 507.3 513.0 -2.8 2,681 26,563 +1,834
Mar19 180619 518.1 518.1 512.0 517.0 -3.0 60 2,661 +7
May19 180619 515.6 519.7 515.6 519.7 -2.8 22 754 +6
Total Volume and Open Interest 27,514 202,629 -3,842
Corn(CBOT)
Jul18 180619 355.75 357.75 338.75 353.75 -2.25 297,484 422,055 -21,251
Sep18 180619 365.50 367.50 348.25 363.25 -2.25 175,315 535,301 +4,171
Dec18 180619 377.25 379.00 360.00 375.50 -1.75 195,859 620,053 +2,814
Mar19 180619 387.00 388.00 369.50 385.00 -2.00 32,166 187,351 +4,076
May19 180619 394.00 394.50 376.25 391.50 -2.25 7,009 30,672 +1,025
Jul19 180619 400.00 400.50 382.50 398.00 -2.00 10,739 77,452 +419
Sep19 180619 392.00 395.75 381.50 395.25 unch 1,368 20,591 +80
Dec19 180619 399.00 399.75 387.00 399.50 +0.50 10,545 59,870 -1,278
Mar20 180619 408.00 408.50 397.00 408.50 +0.75 483 2,017 +110
May20 180619 414.00 414.75 408.00 414.75 +1.25 117 280 +74
Total Volume and Open Interest 731,184 1,957,531 -9,760
Wheat(CBOT)
Jul18 180619 489.50 490.50 467.50 477.75 -12.25 98,171 103,870 -12,849
Sep18 180619 501.00 501.25 480.00 489.50 -12.00 75,838 160,775 -4,280
Dec18 180619 520.00 521.00 501.75 509.25 -12.00 43,912 152,326 -1,542
Mar19 180619 539.25 539.25 521.50 527.75 -12.00 12,496 43,518 +1,302
May19 180619 549.50 551.00 535.00 540.00 -12.50 3,772 10,071 -566
Jul19 180619 557.75 557.75 540.25 545.75 -12.75 4,277 30,591 -257
Total Volume and Open Interest 239,453 514,950 -18,040
Wheat(KCBT)
Jul18 180619 499.25 500.50 471.75 483.00 -16.50 29,846 63,413 -5,570
Sep18 180619 515.00 516.50 487.75 499.00 -16.00 26,427 103,867 +953
Dec18 180619 538.00 539.25 511.75 522.75 -15.50 11,633 75,699 +53
Mar19 180619 554.00 555.25 529.50 541.00 -13.50 2,184 21,589 +2
May19 180619 564.00 564.75 541.25 552.50 -12.50 576 4,388 +66
Jul19 180619 569.00 569.00 546.75 558.75 -10.50 461 8,908 -15
Sep19 180619 572.00 572.00 558.00 569.50 -9.75 13 901 +1
Total Volume and Open Interest 71,159 281,189 -4,521
Wheat(MGE)
Jul18 180619 563.00 563.75 541.75 549.50 -14.25 4,974 14,453 -2,225
Sep18 180619 572.00 573.50 554.75 560.50 -11.50 5,741 21,678 +1,264
Dec18 180619 585.00 585.25 569.00 575.25 -10.25 1,844 13,237 +474
Mar19 180619 600.50 600.50 584.00 590.50 -10.00 617 3,980 +167
May19 180619 609.00 609.00 597.25 600.00 -9.50 133 660 +47
Jul19 180619 609.00 609.00 608.00 608.50 -9.75 80 844 +25
Total Volume and Open Interest 13,397 55,307 -242
Oats(CBOT)
Jul18 180619 233.50 237.00 228.50 235.00 +1.75 463 2,223 -189
Sep18 180619 234.75 237.25 230.00 236.00 +1.75 80 1,048 +41
Dec18 180619 238.75 239.25 234.25 238.50 -0.25 204 2,070 +149
Mar19 180619 240.00 245.25 240.00 245.25 +3.75 0 33 +0
Total Volume and Open Interest 747 5,374 +1
Rough Rice(CBOT)
Jul18 180619 12.74 12.81 12.20 12.21 -0.53 682 4,673 -435
Sep18 180619 10.33 10.55 10.24 10.52 +0.25 592 5,374 +317
Nov18 180619 10.25 10.45 10.25 10.45 +0.22 28 696 +27
Jan19 180619 10.61 10.61 10.61 10.61 +0.21 0 6 +0
Total Volume and Open Interest 1,302 10,749 -91
Live Cattle(CME)
Jun18 180619 108.000 109.150 106.730 108.535 +0.235 3,275 7,704 -1,227
Aug18 180619 104.700 106.650 103.300 106.430 +1.250 37,304 151,309 -1,455
Oct18 180619 106.950 108.830 105.700 108.500 +0.920 13,782 76,031 -358
Dec18 180619 110.900 112.450 109.635 112.230 +0.750 12,426 53,053 -509
Feb19 180619 114.230 115.300 112.850 115.135 +0.600 4,524 21,323 -65
Apr19 180619 115.080 116.785 114.480 116.650 +0.670 2,357 11,384 +156
Total Volume and Open Interest 74,259 330,316 -3,293
Feeder Cattle(CME)
Aug18 180619 147.900 149.935 146.950 149.630 +0.645 8,678 23,711 -564
Sep18 180619 148.235 150.080 147.250 149.900 +0.770 2,380 6,056 -126
Oct18 180619 147.830 149.650 146.900 149.400 +0.770 1,664 5,908 -52
Nov18 180619 147.450 149.435 146.535 149.130 +0.945 1,176 4,742 -15
Jan19 180619 144.435 146.300 143.350 146.050 +1.200 633 2,768 -61
Mar19 180619 143.800 145.650 142.800 145.300 +1.350 454 1,377 +43
Apr19 180619 143.900 145.985 143.650 145.485 +1.235 23 57 +13
Total Volume and Open Interest 15,008 44,619 -762
Lean Hogs(CME)
Jul18 180619 82.600 82.930 81.500 81.885 -1.845 21,353 38,344 -3,061
Aug18 180619 78.200 78.580 76.885 77.730 -1.700 20,628 71,087 -386
Oct18 180619 63.830 64.080 62.430 63.180 -1.750 9,288 60,816 +710
Dec18 180619 58.700 58.735 57.630 58.535 -0.845 5,604 34,184 +338
Feb19 180619 63.300 63.680 62.580 63.485 -0.415 1,830 12,759 +384
Apr19 180619 67.350 67.830 66.975 67.635 -0.365 643 7,844 +168
May19 180619 71.680 72.000 71.580 71.885 -0.650 18 144 +8
Jun19 180619 75.885 76.285 75.050 75.930 -0.355 245 762 +80
Total Volume and Open Interest 59,691 226,254 -1,735
Class III Milk(CME)
Jun18 180619 15.35 15.35 15.32 15.32 -0.01 168 3,251 -126
Jul18 180619 15.24 15.30 15.05 15.12 -0.07 427 3,868 -82
Aug18 180619 15.58 15.67 15.41 15.62 +0.06 307 3,025 +35
Sep18 180619 15.99 16.12 15.88 16.12 +0.09 266 2,927 +13
Oct18 180619 16.13 16.20 16.00 16.19 +0.03 150 2,692 +22
Nov18 180619 16.04 16.08 15.91 16.03 +0.04 57 2,217 +17
Dec18 180619 15.95 15.99 15.87 15.98 +0.02 15 2,068 -1
Jan19 180619 15.75 15.85 15.72 15.81 -0.01 41 578 -3
Feb19 180619 15.74 15.81 15.72 15.80 +0.05 33 476 -1
Mar19 180619 15.72 15.84 15.70 15.77 +0.03 29 393 +12
Apr19 180619 15.81 15.87 15.81 15.87 +0.04 28 348 +12
May19 180619 15.93 15.95 15.93 15.95 unch 28 206 +12
Jun19 180619 16.14 16.14 16.06 16.14 +0.07 25 165 +7
Total Volume and Open Interest 1,664 22,608 -31
Cocoa(ICE)
Jul18 180619 2478 2505 2433 2468 -41 1,617 594 -1,165
Sep18 180619 2469 2494 2426 2453 -23 28,115 105,644 +1,360
Dec18 180619 2493 2516 2456 2481 -17 7,370 65,497 +122
Mar19 180619 2496 2512 2462 2483 -17 3,348 45,875 +928
May19 180619 2481 2511 2464 2486 -15 1,090 14,662 +206
Jul19 180619 2518 2518 2489 2495 -15 345 4,822 +31
Sep19 180619 2512 2517 2497 2503 -14 236 5,091 +199
Total Volume and Open Interest 42,393 251,758 +1,926
Coffee "C"(ICE)
Jul18 180619 114.30 114.35 112.65 114.10 -0.35 20,494 25,009 -9,164
Sep18 180619 116.45 116.65 114.95 116.40 -0.30 32,983 140,385 +1,711
Dec18 180619 120.05 120.10 118.50 119.85 -0.30 8,001 58,147 +462
Mar19 180619 123.60 123.60 122.00 123.35 -0.30 3,227 19,712 +646
May19 180619 125.90 125.90 124.40 125.75 -0.25 1,732 14,014 +129
Jul19 180619 128.10 128.20 126.65 127.95 -0.25 780 3,957 +239
Total Volume and Open Interest 68,050 271,055 -5,636
Orange Juice(ICE)
Jul18 180619 157.90 157.90 156.00 156.90 -1.10 1,239 5,228 -494
Sep18 180619 160.15 160.45 158.60 159.35 -1.20 961 8,401 +581
Nov18 180619 160.60 160.60 159.65 160.25 -1.00 39 1,597 +11
Jan19 180619 160.85 161.15 160.85 160.90 -0.85 6 293 +0
Mar19 180619 160.90 161.20 160.90 160.95 -0.45 0 28 +0
May19 180619 160.95 160.95 160.95 160.95 -0.45 0 8 +0
Total Volume and Open Interest 2,245 15,555 +98
Sugar #11(ICE)
Jul18 180619 12.00 12.00 11.70 11.84 -0.15 63,813 128,738 -32,450
Oct18 180619 12.24 12.27 11.97 12.13 -0.15 69,482 459,901 +743
Mar19 180619 12.97 12.97 12.67 12.83 -0.14 21,965 230,176 +2,406
May19 180619 13.01 13.01 12.73 12.87 -0.14 3,695 59,628 +194
Jul19 180619 13.09 13.09 12.84 12.98 -0.12 2,331 42,362 +100
Oct19 180619 13.27 13.27 13.01 13.15 -0.12 1,259 37,773 -177
Mar20 180619 13.73 13.73 13.53 13.65 -0.10 316 12,426 -89
May20 180619 13.73 13.73 13.59 13.68 -0.06 25 2,579 -22
Total Volume and Open Interest 163,127 977,626 -29,109
London Cocoa(LCE)
Jul18 180619 1753 1790 1740 1784 +37 5,306 48,079 -190
Sep18 180619 1770 1797 1759 1777 +9 14,093 59,530 +1,768
Dec18 180619 1790 1814 1782 1794 +5 8,627 55,279 +998
Mar19 180619 1791 1806 1774 1785 +1 6,646 48,180 +157
May19 180619 1783 1807 1774 1785 -2 1,880 22,881 +534
Jul19 180619 1804 1806 1774 1784 -3 426 12,462 +15
Sep19 180619 1785 1803 1782 1782 -3 211 7,867 +2
Total Volume and Open Interest 37,395 259,276 +3,360
London Sugar(LCE)
Aug18 180619 341.40 341.40 337.50 338.80 -3.20 6,762 36,585 -516
Oct18 180619 339.00 339.00 334.70 336.20 -3.80 3,572 27,605 +353
Dec18 180619 338.90 338.90 335.30 336.60 -3.90 1,290 12,486 -297
Mar19 180619 341.40 341.70 339.20 340.60 -4.40 696 8,964 +312
May19 180619 346.00 346.00 344.00 345.10 -4.90 463 4,759 +135
Total Volume and Open Interest 13,114 96,251 +223
Cotton(ICE)
Jul18 180619 87.40 88.15 83.32 83.32 -4.00 21,709 21,960 -17,465
Oct18 180619 88.50 89.22 84.66 84.82 -3.84 32 92 +2
Dec18 180619 87.51 88.30 83.77 83.82 -3.95 34,223 197,234 -1,202
Mar19 180619 87.54 88.24 83.70 83.73 -3.97 7,823 45,867 +459
May19 180619 87.59 88.27 83.75 83.79 -3.96 1,517 5,401 -12
Jul19 180619 87.57 88.19 83.73 83.92 -3.81 705 5,359 +19
Total Volume and Open Interest 66,951 291,083 -18,209
Lumber(CME)
Jul18 180619 539.2 543.2 528.2 528.2 -15.0 773 3,612 -251
Sep18 180619 523.3 527.2 513.9 513.9 -15.0 485 2,020 +174
Nov18 180619 488.2 489.7 478.0 478.0 -15.0 89 545 -1
Jan19 180619 461.0 461.0 454.2 454.2 -14.8 41 312 -12
Total Volume and Open Interest 1,400 6,738 -85
Crude Oil(NYM)
Jul18 180619 65.82 65.90 64.39 65.07 -0.78 512,591 105,997 -43,744
Aug18 180619 65.70 65.74 64.23 64.90 -0.79 387,347 428,307 +14,143
Sep18 180619 65.25 65.31 63.88 64.56 -0.72 139,903 266,145 +8,414
Oct18 180619 64.83 64.83 63.46 64.13 -0.68 74,386 206,534 +6,063
Nov18 180619 64.48 64.48 63.29 63.94 -0.62 49,779 143,905 +1,824
Dec18 180619 64.19 64.25 63.01 63.72 -0.58 99,981 289,994 +2,387
Jan19 180619 63.93 63.93 62.78 63.50 -0.53 21,923 120,757 +1,587
Feb19 180619 63.12 63.28 62.50 63.21 -0.50 8,712 66,633 -534
Mar19 180619 63.12 63.29 62.16 62.90 -0.49 15,398 88,364 +1,512
Apr19 180619 62.83 62.83 62.00 62.61 -0.47 4,784 45,241 +654
May19 180619 62.65 62.67 61.68 62.32 -0.46 3,674 36,865 +771
Jun19 180619 62.37 62.47 61.30 62.05 -0.46 26,942 140,384 -4,555
Jul19 180619 61.76 61.76 61.54 61.76 -0.45 1,480 32,501 -22
Aug19 180619 61.48 61.48 61.29 61.48 -0.42 1,023 31,338 +556
Sep19 180619 61.23 61.23 61.02 61.23 -0.41 2,801 57,214 +152
Oct19 180619 61.00 61.00 60.79 61.00 -0.40 238 29,523 +18
Total Volume and Open Interest 1,389,982 2,536,480 -11,841
e-miNY Crude Oil(NYM)
Jul18 180619 65.900 65.925 64.375 65.075 -0.775 14,924 2,459 -439
Aug18 180619 65.675 65.750 64.250 64.900 -0.800 3,090 1,185 +328
Sep18 180619 65.175 65.250 63.875 64.550 -0.725 109 261 +10
Oct18 180619 64.425 64.425 63.375 64.125 -0.675 47 36 -1
Nov18 180619 64.125 64.125 63.150 63.950 -0.600 60 171 -21
Dec18 180619 63.875 63.950 62.825 63.725 -0.575 35 324 +3
Jan19 180619 63.500 63.500 63.500 63.500 -0.525 11 136 -1
Feb19 180619 63.200 63.200 63.200 63.200 -0.500 1 40 +1
Mar19 180619 62.625 62.900 62.475 62.900 -0.500 7 10 -1
Apr19 180619 62.600 62.600 62.600 62.600 -0.475 2 35 +0
Total Volume and Open Interest 18,291 4,731 -120
NY Harbor ULSD(NYM)
Jul18 180619 213.27 213.39 210.61 212.18 -0.98 60,332 71,749 -5,455
Aug18 180619 213.41 213.60 210.88 212.38 -0.99 41,887 92,539 +2,003
Sep18 180619 213.81 213.94 211.34 212.77 -0.99 21,495 56,695 +154
Oct18 180619 214.23 214.34 211.72 213.21 -0.96 13,278 37,913 -1,613
Nov18 180619 214.05 214.70 212.16 213.64 -0.95 11,401 31,834 +405
Dec18 180619 214.22 215.00 212.43 213.95 -0.95 14,655 59,666 -555
Jan19 180619 214.75 215.18 212.87 214.43 -0.90 2,045 14,788 +23
Feb19 180619 214.22 215.10 212.77 214.35 -0.89 1,582 9,496 +195
Mar19 180619 213.99 214.40 212.02 213.62 -0.94 998 11,699 +117
Apr19 180619 212.61 212.94 210.63 212.18 -1.01 306 5,509 +71
May19 180619 210.59 211.68 209.95 211.44 -0.98 169 1,762 +4
Jun19 180619 211.49 211.88 209.71 211.17 -0.89 1,440 16,748 +203
Jul19 180619 210.69 211.72 210.69 211.72 -0.78 40 1,072 -1
Aug19 180619 212.00 212.27 212.00 212.27 -0.67 32 416 +5
Total Volume and Open Interest 170,127 421,877 -4,326
RBOB Gasoline(NYM)
Jul18 180619 205.24 205.31 202.49 203.79 -1.67 56,278 83,133 -8,507
Aug18 180619 204.20 204.22 201.50 202.71 -1.69 39,942 110,507 +2,316
Sep18 180619 202.40 202.55 199.97 201.10 -1.65 19,590 71,400 -695
Oct18 180619 191.32 191.46 189.33 190.24 -1.49 11,867 59,034 +1,155
Nov18 180619 189.00 189.00 186.93 187.84 -1.39 5,090 44,904 +697
Dec18 180619 187.34 187.45 185.37 186.42 -1.24 6,215 40,099 -652
Jan19 180619 186.27 187.13 185.08 186.31 -1.11 1,949 22,116 +109
Feb19 180619 186.21 187.58 185.50 186.83 -1.11 367 7,259 +54
Mar19 180619 187.81 188.79 186.71 188.07 -1.19 939 9,611 +274
Apr19 180619 204.61 205.68 203.75 204.91 -1.26 323 5,179 +242
Total Volume and Open Interest 143,561 466,613 -4,917
e-miNY RBOB Gasoline(NYM)
Jul18 180619 203.79 203.79 203.79 203.79 -1.67 0 1 +0
Aug18 180619 202.71 202.71 202.71 202.71 -1.69      
Sep18 180619 201.10 201.10 201.10 201.10 -1.65      
Oct18 180619 190.24 190.24 190.24 190.24 -1.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180619 2.952 2.955 2.887 2.900 -0.051 169,685 126,176 -8,571
Aug18 180619 2.953 2.956 2.891 2.904 -0.047 101,445 181,771 +4,408
Sep18 180619 2.932 2.934 2.871 2.884 -0.048 39,266 166,729 +1,924
Oct18 180619 2.945 2.946 2.883 2.895 -0.049 34,924 172,064 +4,008
Nov18 180619 2.986 2.987 2.924 2.936 -0.050 19,428 108,594 +71
Dec18 180619 3.091 3.093 3.030 3.044 -0.051 12,728 89,253 +348
Jan19 180619 3.179 3.181 3.116 3.131 -0.052 17,218 110,160 +2,761
Feb19 180619 3.148 3.151 3.088 3.101 -0.053 6,925 64,812 +965
Mar19 180619 3.049 3.055 2.990 3.001 -0.055 23,133 114,399 -938
Apr19 180619 2.679 2.681 2.630 2.639 -0.038 22,119 115,897 +3,672
May19 180619 2.634 2.636 2.593 2.601 -0.038 4,528 57,221 +1,384
Jun19 180619 2.660 2.661 2.619 2.627 -0.038 1,704 23,883 +265
Jul19 180619 2.686 2.686 2.648 2.657 -0.037 2,317 24,703 +420
Aug19 180619 2.692 2.693 2.656 2.664 -0.037 1,778 19,358 +366
Sep19 180619 2.683 2.684 2.642 2.650 -0.037 3,653 24,853 +968
Oct19 180619 2.696 2.699 2.660 2.667 -0.035 5,349 41,887 +1,074
Total Volume and Open Interest 477,491 1,532,139 +16,344
Brent Crude Oil(ICE)
Aug18 180619 75.24 75.55 74.45 75.08 -0.26 285,802 371,688 -25,622
Sep18 180619 74.84 75.05 74.00 74.64 -0.30 185,404 485,605 -3,745
Oct18 180619 74.17 74.56 73.55 74.16 -0.36 80,216 188,389 +5,604
Nov18 180619 74.13 74.18 73.22 73.83 -0.38 43,114 145,935 -2,563
Dec18 180619 73.82 73.89 72.91 73.50 -0.41 122,434 322,393 +2,270
Jan19 180619 73.24 73.51 72.58 73.18 -0.42 15,403 95,069 +695
Feb19 180619 72.95 73.15 72.24 72.85 -0.42 10,249 80,314 +1,690
Mar19 180619 72.61 72.80 71.92 72.51 -0.42 13,139 65,179 -344
Apr19 180619 72.10 72.41 71.62 72.19 -0.42 5,270 34,813 +178
May19 180619 71.92 71.93 71.87 71.87 -0.42 2,933 32,696 +250
Jun19 180619 71.56 71.80 70.97 71.55 -0.41 36,148 114,323 +3,502
Jul19 180619 71.49 71.49 71.25 71.25 -0.41 2,012 32,760 -117
Aug19 180619 70.95 70.95 70.95 70.95 -0.41 1,011 26,548 +191
Sep19 180619 70.61 70.61 70.61 70.61 -0.41 3,559 45,862 +1,001
Total Volume and Open Interest 863,307 2,539,896 -16,481
Gas Oil(ICE)
Jul18 180619 650.50 653.00 645.25 647.75 -0.25 73,421 163,120 -2,774
Aug18 180619 653.00 653.50 645.50 648.00 -0.50 62,050 187,795 -1,139
Sep18 180619 652.50 654.00 647.00 649.25 -0.25 27,895 119,791 +1,594
Oct18 180619 655.50 655.75 648.00 650.50 unch 18,192 99,787 +3,085
Nov18 180619 653.75 653.75 646.50 648.50 -0.25 4,219 44,911 +304
Dec18 180619 651.75 652.00 644.25 646.50 -0.25 25,040 118,198 +232
Jan19 180619 646.25 649.75 644.25 646.25 -0.25 1,579 30,339 +183
Feb19 180619 648.00 650.00 645.25 646.50 -0.25 865 28,564 +117
Mar19 180619 646.75 649.50 643.25 645.25 -0.25 1,121 22,140 +199
Apr19 180619 645.75 645.75 642.25 643.50 -0.25 677 16,849 +103
Total Volume and Open Interest 231,201 1,064,802 +2,089
Ethanol(CBOT)
Jul18 180619 1.391 1.403 1.361 1.393 -0.006 390 877 +49
Aug18 180619 1.407 1.415 1.380 1.410 -0.006 168 664 +98
Sep18 180619 1.406 1.427 1.393 1.427 -0.002 33 276 +4
Oct18 180619 1.405 1.424 1.405 1.424 -0.002 6 176 +0
Nov18 180619 1.421 1.421 1.421 1.421 -0.002 1 26 -1
Dec18 180619 1.412 1.412 1.400 1.412 -0.004 0 103 +0
Jan19 180619 1.406 1.406 1.387 1.406 -0.004 0 85 +0
Feb19 180619 1.406 1.406 1.406 1.406 -0.004      
Total Volume and Open Interest 598 2,207 +150
WTI Crude Oil(ICE)
Jul18 180619 65.61 65.80 64.42 65.07 -0.78 60,861 37,392 -7,109
Aug18 180619 65.54 65.68 64.25 64.90 -0.79 76,573 83,512 +3,974
Sep18 180619 65.05 65.07 63.91 64.56 -0.72 45,890 68,902 -175
Oct18 180619 64.58 64.58 63.48 64.13 -0.68 19,718 31,683 +982
Nov18 180619 64.34 64.34 63.27 63.94 -0.62 12,386 19,188 +361
Dec18 180619 64.07 64.07 63.03 63.72 -0.58 39,075 130,282 +1,967
Jan19 180619 63.81 63.81 62.78 63.50 -0.53 5,105 21,641 +1,569
Feb19 180619 63.16 63.26 62.48 63.21 -0.50 1,333 14,389 -21
Mar19 180619 62.85 62.94 62.18 62.90 -0.49 1,365 17,432 +498
Apr19 180619 62.78 62.78 62.61 62.61 -0.47 518 4,945 -40
May19 180619 62.32 62.32 62.32 62.32 -0.46 346 7,175 -40
Jun19 180619 61.97 62.05 61.42 62.05 -0.46 10,223 54,209 -3,520
Jul19 180619 61.76 61.76 61.76 61.76 -0.45 668 4,992 -450
Aug19 180619 61.48 61.48 61.48 61.48 -0.42 145 5,903 +75
Sep19 180619 61.23 61.23 61.23 61.23 -0.41 273 11,548 +68
Oct19 180619 61.00 61.00 61.00 61.00 -0.40 106 4,069 +50
Total Volume and Open Interest 293,173 661,144 -526
US Dollar Index(ICE)
Sep18 180619 94.345 94.945 94.175 94.730 +0.273 36,257 45,017 +4,591
Dec18 180619 93.800 94.515 93.755 94.280 +0.283 138 1,281 +43
Mar19 180619 93.405 94.030 93.405 93.820 +0.283 9 291 +8
Total Volume and Open Interest 46,493 65,796 +3,255
Australian Dollar(CME)
Jun18 180618 74.41 74.54 74.26 74.31 -0.18 127,289 82,070 -10,613
Sep18 180619 74.24 74.29 73.46 73.78 -0.40 109,895 127,953 +18,383
Dec18 180619 74.11 74.26 73.53 73.84 -0.41 8 484 +1
Total Volume and Open Interest 141,683 203,627 +10,549
British Pound(CME)
Jun18 180618 132.80 132.80 132.27 132.36 -0.47 191,703 88,464 -28,797
Sep18 180619 132.98 133.29 132.04 132.21 -0.75 110,412 156,632 +8,435
Dec18 180619 133.83 133.83 132.62 132.79 -0.76 249 962 +208
Total Volume and Open Interest 144,446 240,369 -994
Canadian Dollar(CME)
Jun18 180619 75.76 75.77 75.24 75.31 -0.35 42,769 44,307 -17,596
Sep18 180619 75.87 75.89 75.36 75.42 -0.37 107,927 128,788 +18,522
Dec18 180619 75.99 75.99 75.50 75.56 -0.36 438 4,792 +253
Mar19 180619 75.79 75.79 75.71 75.72 -0.36 17 411 +4
Total Volume and Open Interest 151,735 178,945 +1,205
Japanese Yen(CME)
Jun18 180618 90.34 90.66 90.34 90.58 +0.16 139,216 58,687 -19,628
Sep18 180619 91.00 91.87 91.00 91.42 +0.35 149,269 144,650 +19,717
Dec18 180619 91.97 92.45 91.68 92.06 +0.36 9 783 +1
Total Volume and Open Interest 196,016 194,051 +8,677
Swiss Franc(CME)
Jun18 180618 100.23 100.58 100.10 100.55 +0.27 49,901 52,738 -8,595
Sep18 180619 101.20 101.61 101.00 101.29 -0.01 33,977 94,396 +3,657
Dec18 180619 102.09 102.44 101.89 102.15 -0.01 34 83 +9
Total Volume and Open Interest 45,671 145,507 +1,942
EuroFX(CME)
Jun18 180618 115.97 116.24 115.66 116.00 -0.08 570,616 181,397 -78,515
Sep18 180619 117.01 117.24 116.10 116.53 -0.43 321,630 461,883 +24,243
Dec18 180619 117.88 118.10 116.98 117.39 -0.43 1,108 4,440 +66
Total Volume and Open Interest 412,900 628,037 -4,090
Mexican Peso(CME)
Jun18 180618 483.75 484.63 481.25 481.63 -2.38 79,306 64,530 -24,108
Jul18 180619 485.00 485.00 485.00 485.00 +0.75 0 20 +0
Total Volume and Open Interest 101,109 210,145 -3,154
Brazilian Real(CME)
Jul18 180619 265.30 268.65 264.15 267.05 +1.10 5,213 35,774 -336
Aug18 180619 266.80 267.55 263.50 266.30 +1.15 32 282 +15
Sep18 180619 260.00 266.15 260.00 265.40 +1.30 276 4,391 -120
Oct18 180619 264.75 264.75 264.75 264.75 +0.90 0 3 +0
Total Volume and Open Interest 5,521 40,503 -441
30-Year T-Bonds(CBOT)
Jun18 180619 144~200 145~190 144~190 144~300 +0~170 2,858 5,092 -501
Sep18 180619 143~250 144~250 143~230 144~030 +0~170 304,240 808,949 +2,782
Dec18 180619 143~120 143~120 143~120 143~120 +0~170 0 9 +0
Total Volume and Open Interest 307,098 814,050 +2,281
10-Year T-Notes(CBOT)
Jun18 180619 119~305 120~155 119~305 120~045 +0~075 5,683 13,311 -2,328
Sep18 180619 119~215 120~060 119~210 119~270 +0~080 1,634,656 3,394,927 -788
Dec18 180619 119~210 119~210 119~210 119~210 +0~080 2 6 -1
Total Volume and Open Interest 1,640,341 3,408,244 -3,117
5-Year T-Notes(CBOT)
Jun18 180619 113~222 113~282 113~206 113~214 +0~046 2,603 41,391 -1,141
Sep18 180619 113~092 113~200 113~090 113~124 +0~046 825,933 3,720,563 +11,953
Dec18 180619 112~250 112~250 112~250 112~250 +0~046 0 3 +0
Total Volume and Open Interest 828,536 3,761,957 +10,812
2 Year T-Notes(CBOT)
Jun18 180619 106~010 106~040 106~010 106~010 +0~004 3,759 7,776 -1,857
Sep18 180619 105~270 105~306 105~266 105~274 +0~006 300,323 1,795,569 +24,375
Dec18 180619 105~196 105~196 105~196 105~196 +0~006      
Total Volume and Open Interest 304,082 1,803,345 +22,518
Eurodollars(CME)
Sep18 180619 97.535 97.560 97.530 97.530 unch 279,262 1,352,916 +2,229
Dec18 180619 97.340 97.385 97.340 97.345 +0.010 369,661 1,857,508 -38,018
Mar19 180619 97.205 97.265 97.205 97.215 +0.015 278,664 1,400,223 +25,434
Jun19 180619 97.095 97.170 97.095 97.115 +0.020 316,715 1,293,007 -133,739
Sep19 180619 97.020 97.100 97.020 97.045 +0.025 283,575 930,263 +24,979
Dec19 180619 96.965 97.055 96.965 96.995 +0.030 322,305 1,877,392 +10,159
Mar20 180619 96.955 97.035 96.955 96.980 +0.030 154,674 972,532 -2,772
Jun20 180619 96.950 97.035 96.950 96.980 +0.035 153,665 849,250 -105,527
Sep20 180619 96.950 97.035 96.950 96.985 +0.040 154,017 739,874 +7,200
Dec20 180619 96.945 97.030 96.945 96.980 +0.045 157,618 764,741 -21,239
Mar21 180619 96.960 97.040 96.960 96.990 +0.040 99,232 388,716 +2,273
Jun21 180619 96.965 97.045 96.965 96.995 +0.040 62,078 234,597 -56,544
Sep21 180619 96.970 97.045 96.970 97.000 +0.040 55,882 199,091 +4,831
Dec21 180619 96.955 97.035 96.955 96.990 +0.040 43,044 297,201 +1,244
Mar22 180619 96.965 97.040 96.965 96.990 +0.035 41,770 120,941 -6,678
Jun22 180619 96.960 97.035 96.960 96.990 +0.040 34,069 96,612 -2,122
Sep22 180619 96.960 97.030 96.960 96.985 +0.040 30,458 65,007 -1,911
Dec22 180619 96.950 97.010 96.950 96.970 +0.035 27,977 122,756 +2,966
Total Volume and Open Interest 3,184,927 15,144,653 -313,324
Ultra T-Bond(CBOT)
Jun18 180619 159~27 159~31 158~30 159~00 +0~23 6,355 11,285 -8,698
Sep18 180619 157~26 159~09 157~24 158~08 +0~23 157,556 981,462 +1,396
Dec18 180619 158~13 158~13 158~13 158~13 +0~23 0 1 +0
Total Volume and Open Interest 163,911 992,748 -7,302
Ultra 10-Yr T-Note(CBOT)
Jun18 180619 128~100 128~300 128~095 128~165 +0~105 161 4,613 -62
Sep18 180619 127~155 128~050 127~150 127~230 +0~110 156,180 534,010 -6,667
Dec18 180619 127~230 127~230 127~230 127~230 +0~110      
Total Volume and Open Interest 156,341 538,623 -6,729
30 Day Federal Funds(CBOT)
Jun18 180619 98.185 98.185 98.183 98.183 unch 14,832 167,951 +4,481
Jul18 180619 98.090 98.095 98.085 98.090 unch 27,102 259,715 -4,564
Aug18 180619 98.090 98.090 98.080 98.085 unch 46,127 258,402 +9,062
Sep18 180619 98.060 98.065 98.055 98.055 unch 17,114 107,319 -2,298
Oct18 180619 97.880 97.900 97.880 97.890 +0.010 29,547 244,064 +7,686
Nov18 180619 97.875 97.890 97.875 97.880 +0.010 48,807 226,419 +11,142
Total Volume and Open Interest 279,522 2,000,759 +29,533
Japanese Govt Bonds(SGX)
Sep18 180619 150.76 150.88 150.74 150.87 +0.10 1,184 20,134 +427
Dec18 180619 150.87 150.87 150.87 150.87 +0.10      
Mar19 180619 150.87 150.87 150.87 150.87 +0.10      
Total Volume and Open Interest 1,184 20,134 +427
Euro-Buxl(EUREX)
Sep18 180619 172.82 174.18 172.80 173.58 +1.48 69,623 230,438 -7,551
Dec18 180619 172.10 172.10 172.10 172.10 +1.50 0 1 +1
Mar19 180619 171.58 171.58 171.58 171.58 +0.98      
Total Volume and Open Interest 69,623 230,439 -7,550
Euro-Bund(EUREX)
Sep18 180619 161.49 161.86 161.46 161.53 +0.38 792,238 1,832,908 -150,151
Dec18 180619 159.05 159.30 159.01 159.01 +0.38 14 110 -4
Mar19 180619 159.01 159.01 159.01 159.01 +0.38      
Total Volume and Open Interest 792,252 1,833,018 -150,155
Euro-Bobl(EUREX)
Sep18 180619 131.82 132.02 131.82 131.88 +0.16 545,088 1,604,256 -97,689
Dec18 180619 131.25 131.25 131.25 131.25 +0.16 0 28 +0
Mar19 180619 131.25 131.25 131.25 131.25 +0.16      
Total Volume and Open Interest 545,088 1,604,284 -97,689
Euro-Schatz(EUREX)
Sep18 180619 112.01 112.04 112.00 112.02 +0.03 328,865 1,824,251 -42,747
Dec18 180619 112.02 112.02 112.02 112.02 +0.03      
Mar19 180619 112.02 112.02 112.02 112.02 +0.03      
Total Volume and Open Interest 328,865 1,824,251 -42,747
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180619 100.300 100.305 100.300 100.305 -0.005 8 3,797 +0
Dec18 180619 100.290 100.290 100.290 100.290 unch 0 13,568 +10
Total Volume and Open Interest 1,062 28,941 -1,853
Long Gilt(LIFFE)
Jun18 180619 124~00 124~00 123~27 123~29 +0~14 1 48,235 +1
Sep18 180619 123~00 123~06 122~28 122~31 +0~14 214,678 738,868 -2,761
Total Volume and Open Interest 214,679 787,155 -2,760
3-Mth Short Sterling(LIFFE)
Jun18 180619 99.36 99.38 99.36 99.37 +0.01 49,127 466,490 -11,559
Sep18 180619 99.24 99.25 99.23 99.25 +0.02 78,802 469,694 +3,446
Dec18 180619 99.16 99.17 99.15 99.17 +0.02 61,532 484,256 +4,297
Mar19 180619 99.07 99.09 99.07 99.09 +0.03 60,761 329,074 +917
Jun19 180619 99.01 99.02 99.00 99.02 +0.03 76,335 311,344 -5,844
Sep19 180619 98.93 98.96 98.93 98.95 +0.04 78,087 269,546 +717
Total Volume and Open Interest 739,747 3,434,153 -50,483
3-Mth Euribor(LIFFE)
Sep18 180619 100.310 100.310 100.300 100.305 unch 75,804 555,277 +10,133
Dec18 180619 100.290 100.295 100.280 100.290 unch 81,457 508,183 -2,857
Mar19 180619 100.280 100.285 100.275 100.280 unch 68,020 444,146 +5,535
Total Volume and Open Interest 1,732,396 5,246,310 +6,260
3-Mth Aus T-Bills(SFE)
Sep18 180619 98.04 98.04 97.99 98.00 -0.04 29,811 250,744 -5,103
Dec18 180619 98.03 98.04 98.00 98.01 -0.03 38,506 216,875 +7,866
Mar19 180619 97.99 98.01 97.97 97.99 -0.01 35,266 172,284 +4,503
Jun19 180619 97.93 97.97 97.92 97.95 +0.01 17,514 127,009 -1,448
Sep19 180619 97.86 97.91 97.85 97.90 +0.03 13,882 90,387 +306
Dec19 180619 97.80 97.85 97.78 97.84 +0.04 9,756 92,959 -532
Mar20 180619 97.73 97.80 97.72 97.78 +0.05 5,197 46,943 -605
Jun20 180619 97.68 97.74 97.66 97.73 +0.05 1,842 21,387 +119
Sep20 180619 97.61 97.70 97.61 97.69 +0.06 33 4,104 +21
Dec20 180619 97.64 97.64 97.64 97.64 +0.06 3 1,495 +3
Total Volume and Open Interest 151,814 1,025,435 +5,127
10-Year Aus T-Bonds(SFE)
Sep18 180619 97.32 97.39 97.31 97.37 +0.05 143,026 1,077,048 -549
Dec18 180619 97.37 97.37 97.37 97.37 +0.05      
Total Volume and Open Interest 160,241 1,124,132  
3-Year Aus T-Bonds(SFE)
Sep18 180619 97.86 97.91 97.85 97.89 +0.03 219,801 1,009,320 +66,813
Dec18 180619 97.89 97.89 97.89 97.89 +0.03      
Total Volume and Open Interest 319,586 1,179,403  
Gold(CMX)
Jun18 180619 1278.7 1281.8 1269.9 1275.6 -0.6 589 283 -262
Aug18 180619 1280.7 1286.8 1272.6 1278.6 -1.5 525,960 336,876 +2,379
Oct18 180619 1287.8 1292.4 1278.6 1284.4 -1.6 6,060 12,102 -104
Dec18 180619 1294.0 1298.5 1284.9 1290.7 -1.6 18,220 91,946 +5,744
Feb19 180619 1303.7 1304.5 1294.2 1297.0 -1.6 1,764 15,115 +484
Apr19 180619 1309.4 1309.4 1299.1 1303.2 -1.7 103 4,583 -51
Jun19 180619 1312.7 1317.2 1306.8 1309.7 -1.7 613 3,894 -100
Aug19 180619 1313.2 1316.1 1312.6 1316.1 -1.8 137 713 +93
Oct19 180619 1318.5 1322.6 1318.5 1322.6 -1.9 9 100 -2
Dec19 180619 1327.9 1329.2 1327.9 1329.2 -1.9 64 4,273 +33
Feb20 180619 1335.8 1335.8 1335.8 1335.8 -1.9 0 1 +0
Apr20 180619 1342.2 1342.2 1342.2 1342.2 -1.9      
Total Volume and Open Interest 555,061 472,680 +8,241
Silver(CMX)
Jul18 180619 1647.0 1655.0 1624.0 1632.3 -11.7 173,546 106,909 -15,508
Sep18 180619 1654.0 1663.0 1631.0 1639.6 -12.0 25,739 75,948 +3,282
Dec18 180619 1671.0 1674.5 1643.0 1651.8 -11.9 3,393 31,305 -207
Mar19 180619 1687.0 1687.0 1659.5 1664.0 -12.1 331 3,586 -72
May19 180619 1673.0 1673.5 1672.4 1672.4 -12.1 1 299 +0
Jul19 180619 1704.5 1704.5 1681.2 1681.2 -12.1 9 497 +0
Sep19 180619 1690.2 1690.2 1690.2 1690.2 -12.2 0 151 +0
Total Volume and Open Interest 203,331 220,166 -12,588
Platinum(NYMEX)
Jul18 180619 884.3 886.4 862.2 864.9 -19.0 35,597 59,555 -1,828
Oct18 180619 888.3 890.3 866.4 868.7 -19.2 5,878 27,473 +2,928
Jan19 180619 891.2 891.4 872.5 874.8 -18.4 143 611 +58
Apr19 180619 895.0 895.0 879.6 880.8 -18.4 42 28 +21
Total Volume and Open Interest 41,726 87,716 +1,225
Palladium(NYMEX)
Jun18 180619 985.00 985.00 970.30 970.30 -24.60 2 22 -2
Sep18 180619 985.60 986.70 959.00 960.30 -22.60 4,595 22,758 -730
Dec18 180619 978.10 978.10 955.00 955.00 -23.60 34 896 +13
Total Volume and Open Interest 4,631 23,684 -719
Copper(CMX)
Jul18 180619 312.65 313.35 303.65 304.70 -5.95 121,105 92,617 -6,893
Sep18 180619 314.65 315.55 306.00 307.00 -5.90 30,025 97,563 +896
Dec18 180619 317.45 318.00 308.60 309.70 -5.90 9,791 47,894 +1,065
Mar19 180619 319.80 319.80 311.15 312.00 -5.90 2,204 23,266 +626
May19 180619 320.75 320.75 312.20 313.20 -5.80 816 6,846 -84
Total Volume and Open Interest 165,653 288,381 -4,166
E-mini DJIA Index(CBOT)
Sep18 180619 25001 25017 24569 24715 -301 240,917 86,546 +2,652
Dec18 180619 25008 25022 24587 24727 -303 142 438 -15
Mar19 180619 24615 24768 24615 24768 -320 1 11 +0
Jun19 180619 24827 24827 24827 24827 -294      
Total Volume and Open Interest 241,060 86,995 -21,823
S & P 500(CME)
Sep18 180619 2774.40 2774.40 2736.50 2766.20 -13.50 3,235 46,248 +1,916
Dec18 180619 2770.10 2770.10 2751.90 2770.10 -13.80 0 300 +0
Mar19 180619 2776.50 2776.50 2758.20 2776.50 -13.70      
Jun19 180619 2786.40 2786.40 2768.10 2786.40 -13.70      
Total Volume and Open Interest 3,235 46,548 -75,521
S & P 500 E-Mini(CME)
Sep18 180619 2778.25 2780.25 2735.75 2766.25 -13.50 1,512,061 2,607,634 +5,630
Dec18 180619 2783.00 2784.25 2740.50 2770.00 -14.00 1,550 44,408 +122
Mar19 180619 2760.00 2777.75 2747.75 2776.50 -13.75 12 7,878 -3
Jun19 180619 2786.50 2786.50 2786.50 2786.50 -13.50 0 1 +0
Total Volume and Open Interest 1,513,623 2,659,921 -775,106
NASDAQ 100 E-Mini(CME)
Sep18 180619 7275.00 7279.00 7157.50 7252.25 -23.75 364,647 218,743 +3,404
Dec18 180619 7299.50 7305.25 7189.00 7280.50 -24.00 172 1,696 +76
Mar19 180619 7265.00 7302.50 7245.75 7302.50 -24.75 0 7 +0
Total Volume and Open Interest 364,819 220,447 -77,765
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 180619 2001.10 2002.10 1973.70 1997.10 -3.00 18,584 84,717 -1,457
Dec18 180619 2000.10 2003.80 1981.20 2000.10 -3.40      
Total Volume and Open Interest 18,584 84,717 -13,576
Volatility Index(CBOE)
Jun18 180619 12.70 14.45 12.65 13.58 +0.90 88,151 82,317 -9,907
Jul18 180619 13.70 15.00 13.60 14.23 +0.55 93,328 193,107 +4,836
Aug18 180619 14.25 15.30 14.16 14.78 +0.55 28,426 52,248 +3,575
Sep18 180619 14.85 15.81 14.80 15.28 +0.45 14,609 43,597 +3,651
Total Volume and Open Interest 237,390 456,836 +3,587
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180619 1045.70 1045.70 1045.70 1045.70 -0.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180619 1698.50 1699.80 1675.60 1698.80 -0.80 128,066 554,378 +476
Dec18 180619 1704.40 1704.40 1682.00 1704.40 -1.00 2 8 +2
Mar19 180619 1711.40 1711.40 1711.40 1711.40 -0.70      
Total Volume and Open Interest 128,068 554,386 -54,053
Nikkei 225(CME)
Sep18 180619 22695 22710 22105 22255 -440 12,395 31,037 -237
Dec18 180619 22125 22125 22125 22125 -440 0 1 +0
Total Volume and Open Interest 12,395 31,038 -237
Nikkei 225(SGX)
Sep18 180619 22645 22675 22175 22185 -460 66,284 125,151 +5,764
Dec18 180619 22345 22345 22040 22040 -455 0 5,113 +0
Mar19 180619 21995 21995 21995 21995 -460 0 300 +0
Total Volume and Open Interest 67,084 142,256 +9,692
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180619 22630 22670 22180 22180 -440 676,253 208,375 +15,047
Dec18 180619 22460 22500 22010 22010 -450 5,655 5,571 +577
Total Volume and Open Interest 728,313 266,928 +16,033
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180619 22630 22670 22180 22180 -440 46,111 255,490 +3,557
Dec18 180619 22460 22500 22010 22010 -450 236 51,857 +56
Total Volume and Open Interest 46,413 374,123 +4,848
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180619 22655 22675 22070 22210 -450 30,840 53,092 +1,055
Dec18 180619 22045 22045 21930 22045 -450      
Total Volume and Open Interest 30,840 53,092 +1,055
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180619 22210 22210 22100 22210 -450      
Dec18 180619 22050 22050 22050 22050 -450      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul18 180619 5395.0 5412.5 5358.0 5384.0 -59.0 96,980 325,357 +14,723
Aug18 180619 5396.0 5405.5 5357.0 5382.0 -59.0 14 13 +2
Sep18 180619 5389.5 5389.5 5360.0 5378.5 -59.0 202 18,778 +69
Total Volume and Open Interest 112,150 380,678 -94,154
Hang Seng Index(HKFE)
Jun18 180619 30260 30295 29267 29371 -887 212,268 114,300 +1,273
Jul18 180619 30090 30090 29078 29179 -894 1,579 3,565 +735
Total Volume and Open Interest 214,366 129,036 +2,067
DAX(EUREX)
Sep18 180619 12677.0 12720.0 12572.5 12675.0 -146.0 104,680 117,499 -2,514
Dec18 180619 12650.5 12680.0 12564.5 12657.5 -147.0 38 1,334 +15
Mar19 180619 12651.0 12651.0 12651.0 12651.0 -152.5      
Total Volume and Open Interest 114,203 118,833  
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180619 12684.0 12720.0 12573.0 12675.0 -146.0 39,220 10,367 +1,183
Dec18 180619 12674.0 12689.0 12571.0 12657.5 -147.0 50 103 +4
Total Volume and Open Interest 40,739 10,470 +1,187
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180619 3420 3443 3399 3427 -31 1,188,282 3,406,738 +104,888
Dec18 180619 3408 3419 3384 3410 -30 2,200 149,963 +4,673
Total Volume and Open Interest 2,527,541 3,601,301 -623,170
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180619 8420 8451 8392 8430 -66 37,700 207,390 +5,502
Dec18 180619 8400 8410 8384 8410 -68 7 774 +4
Total Volume and Open Interest 38,059 208,164 +5,506
FT-SE 100(EURONEXT)
Sep18 180619 7575.50 7575.50 7475.00 7536.00 -28.50 154,160 622,347 -3,480
Dec18 180619 7495.00 7495.00 7495.00 7495.00 -29.00 1,313 1,618 +210
Mar19 180619 7434.50 7434.50 7434.50 7434.50 -28.50 0 10 +0
Total Volume and Open Interest 155,473 623,975 -69,358
SPI 200(SFE)
Jun18 180619 6118.0 6161.0 6102.0 6106.0 -13.0 65,292 300,703 -1,675
Sep18 180619 6057.0 6104.0 6046.0 6049.0 -11.0 20,120 52,187 +8,667
Dec18 180619 6083.0 6084.0 6042.0 6042.0 -11.0 0 3,193 +0
Total Volume and Open Interest 85,413 359,151 +6,992
FTSE MIB(ISE)
Sep18 180619 21760.00 22100.00 21620.00 22022.00 +7.00 33,602 44,116 +856
Dec18 180619 21530.00 21885.00 21530.00 21872.00 -1.00 18 15 +9
Mar19 180619 21790.00 21790.00 21790.00 21790.00 +7.00      
Total Volume and Open Interest 33,620 44,131 -7,895
KOSPI 200(KFE)
Sep18 180619 305.85 306.00 300.85 301.35 -4.50 179,216 239,442 +11,457
Dec18 180619 305.85 306.10 301.45 302.15 -3.75 129 43,296 +146
Mar19 180619 301.10 301.80 300.00 300.00 -3.30 15 2,317 +0
Total Volume and Open Interest 179,361 312,486 +11,604
GSCI(CME)
Jul18 180619 461.40 463.10 459.25 463.10 -4.05 151 15,182 +102
Aug18 180619 460.95 460.95 456.75 460.95 -4.05      
Sep18 180619 460.25 460.25 460.25 460.25 -4.05      
Total Volume and Open Interest 151 15,182 -1,910
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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