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 Wed June 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180620 890.75 896.00 877.00 889.50 +0.50 139,697 229,759 -23,352
Aug18 180620 896.25 901.25 882.50 894.50 +0.25 59,575 83,158 -522
Sep18 180620 901.25 907.00 888.50 900.25 unch 27,024 40,748 -1,052
Nov18 180620 912.75 917.50 898.50 910.50 -0.50 117,196 363,741 +6,672
Jan19 180620 920.75 926.50 908.00 920.00 -0.25 8,757 70,498 +1,393
Mar19 180620 926.50 930.25 913.25 924.00 unch 7,197 72,049 -557
May19 180620 934.00 938.00 921.50 932.00 unch 5,226 32,939 +617
Jul19 180620 941.50 945.50 929.00 939.75 +0.25 3,257 21,839 +304
Aug19 180620 935.00 940.75 933.00 939.50 +0.25 131 296 +6
Sep19 180620 928.00 931.75 928.00 931.75 +1.00 7 88 +1
Nov19 180620 929.00 931.00 915.25 927.50 +2.00 2,087 11,319 -57
Jan20 180620 933.25 933.25 933.25 933.25 +3.50 0 209 +0
Mar20 180620 935.25 935.25 935.25 935.25 +3.00 0 50 +0
May20 180620 939.25 939.25 939.25 939.25 +3.00 0 30 +0
Total Volume and Open Interest 370,169 927,046 -16,538
Soybean Meal(CBOT)
Jul18 180620 334.40 337.90 327.90 333.20 -1.30 46,154 95,584 -4,676
Aug18 180620 336.30 339.50 329.60 334.80 -1.50 18,652 71,145 +1,708
Sep18 180620 338.20 341.10 331.00 336.00 -2.10 11,037 54,227 +746
Oct18 180620 339.50 341.80 331.80 336.50 -2.50 7,162 33,597 +790
Dec18 180620 339.90 342.80 332.40 337.30 -3.00 32,491 162,296 +2,865
Jan19 180620 339.10 340.80 330.40 335.70 -3.00 4,009 34,038 +1,047
Mar19 180620 333.00 335.40 326.20 331.60 -2.10 2,275 27,095 +279
May19 180620 332.40 333.80 325.20 330.30 -2.00 2,278 14,295 +648
Jul19 180620 334.30 335.20 326.90 331.80 -2.20 1,396 12,393 +111
Aug19 180620 333.50 334.70 327.00 331.30 -2.10 388 1,372 +155
Total Volume and Open Interest 126,804 515,735 +3,799
Soybean Oil(CBOT)
Jul18 180620 29.00 29.42 28.95 29.37 +0.52 46,396 113,599 -3,947
Aug18 180620 29.12 29.51 29.07 29.48 +0.51 12,999 56,978 +2,549
Sep18 180620 29.27 29.64 29.22 29.62 +0.50 6,045 37,456 -95
Oct18 180620 29.40 29.77 29.38 29.75 +0.48 3,206 23,648 -79
Dec18 180620 29.67 30.07 29.66 30.04 +0.46 31,349 202,422 +4,631
Jan19 180620 29.99 30.33 29.93 30.31 +0.46 4,182 29,474 +1,288
Mar19 180620 30.28 30.66 30.27 30.64 +0.44 1,440 29,237 +27
May19 180620 30.67 30.97 30.58 30.94 +0.41 1,005 11,805 +26
Jul19 180620 31.01 31.30 30.88 31.25 +0.39 653 9,109 +130
Aug19 180620 31.10 31.42 31.04 31.36 +0.37 175 1,571 +125
Total Volume and Open Interest 108,363 522,999 +4,943
Canola(WCE)
Jul18 180620 518.3 520.6 517.3 519.4 +1.1 9,158 38,515 -5,302
Nov18 180620 506.4 509.0 506.0 508.3 +1.9 11,414 126,659 -1,832
Jan19 180620 513.0 516.0 513.0 515.2 +2.2 1,340 27,231 +668
Mar19 180620 519.2 519.5 519.1 519.2 +2.2 154 2,673 +12
May19 180620 521.9 521.9 521.7 521.7 +2.0 17 771 +17
Total Volume and Open Interest 22,093 196,192 -6,437
Corn(CBOT)
Jul18 180620 354.00 357.00 347.50 354.25 +0.50 177,747 407,909 -14,146
Sep18 180620 363.50 366.75 357.00 363.75 +0.50 104,957 536,641 +1,340
Dec18 180620 375.50 378.50 369.00 375.75 +0.25 133,693 641,622 +21,569
Mar19 180620 385.25 388.00 378.50 385.25 +0.25 19,105 190,916 +3,565
May19 180620 391.75 394.50 385.25 392.00 +0.50 4,750 32,394 +1,722
Jul19 180620 398.25 400.50 391.50 398.00 unch 7,167 78,195 +743
Sep19 180620 396.00 397.50 390.75 397.00 +1.75 779 20,712 +121
Dec19 180620 399.50 402.00 394.50 400.75 +1.25 5,976 59,874 +4
Mar20 180620 409.50 410.50 403.50 409.50 +1.00 67 2,068 +51
May20 180620 410.50 415.75 410.50 415.75 +1.00 0 280 +0
Total Volume and Open Interest 454,288 1,972,530 +14,999
Wheat(CBOT)
Jul18 180620 477.75 490.00 474.75 488.25 +10.50 75,216 94,998 -8,872
Sep18 180620 489.50 501.00 486.50 499.25 +9.75 62,501 158,935 -1,840
Dec18 180620 508.75 518.75 505.75 517.00 +7.75 38,263 150,022 -2,304
Mar19 180620 526.50 536.25 524.25 534.00 +6.25 12,014 45,227 +1,709
May19 180620 539.00 548.50 536.75 545.50 +5.50 3,452 10,400 +329
Jul19 180620 547.75 553.75 542.00 550.25 +4.50 5,698 30,825 +234
Total Volume and Open Interest 198,926 504,241 -10,709
Wheat(KCBT)
Jul18 180620 483.00 491.75 478.25 488.75 +5.75 26,247 59,643 -3,770
Sep18 180620 499.00 507.75 494.75 505.75 +6.75 24,920 103,261 -606
Dec18 180620 521.25 531.25 518.75 528.50 +5.75 13,364 75,155 -544
Mar19 180620 540.00 549.50 536.75 545.50 +4.50 3,984 21,628 +39
May19 180620 552.75 561.00 548.25 556.75 +4.25 1,876 4,861 +473
Jul19 180620 558.75 566.50 554.50 563.25 +4.50 2,918 9,274 +366
Sep19 180620 569.00 576.75 564.00 574.25 +4.75 648 906 +5
Total Volume and Open Interest 74,364 276,805 -4,384
Wheat(MGE)
Jul18 180620 550.00 558.50 548.50 552.75 +3.25 4,527 13,550 -903
Sep18 180620 560.00 569.50 559.25 563.25 +2.75 5,416 22,902 +1,224
Dec18 180620 576.00 583.25 573.75 577.75 +2.50 2,451 13,559 +322
Mar19 180620 591.00 598.75 589.00 592.50 +2.00 632 4,049 +69
May19 180620 603.00 608.75 599.75 601.00 +1.00 30 659 -1
Jul19 180620 609.50 614.00 607.75 609.00 +0.50 6 845 +1
Total Volume and Open Interest 13,081 56,022 +715
Oats(CBOT)
Jul18 180620 235.75 239.25 233.00 238.75 +3.75 384 2,026 -197
Sep18 180620 237.00 240.00 235.25 239.00 +3.00 82 1,097 +49
Dec18 180620 241.25 241.25 236.75 239.75 +1.25 196 2,214 +144
Mar19 180620 242.00 244.25 242.00 244.25 -1.00 13 34 +1
Total Volume and Open Interest 675 5,371 -3
Rough Rice(CBOT)
Jul18 180620 12.25 12.69 12.21 12.65 +0.44 1,602 3,936 -737
Sep18 180620 10.56 10.65 10.40 10.41 -0.11 875 5,707 +333
Nov18 180620 10.57 10.57 10.33 10.33 -0.12 136 808 +112
Jan19 180620 10.78 10.78 10.56 10.56 -0.06 0 6 +0
Total Volume and Open Interest 2,613 10,457 -292
Live Cattle(CME)
Jun18 180620 108.535 109.600 108.150 109.035 +0.500 1,068 7,312 -392
Aug18 180620 106.500 107.635 106.100 106.650 +0.220 19,604 149,374 -1,935
Oct18 180620 108.650 109.800 108.500 109.285 +0.785 8,857 75,962 -69
Dec18 180620 112.300 113.000 111.830 112.450 +0.220 7,381 53,170 +117
Feb19 180620 115.035 115.535 114.450 115.080 -0.055 2,993 21,457 +134
Apr19 180620 116.535 116.980 115.950 116.635 -0.015 1,590 11,534 +150
Total Volume and Open Interest 41,905 328,337 -1,979
Feeder Cattle(CME)
Aug18 180620 149.785 150.750 148.600 149.435 -0.195 5,457 23,427 -284
Sep18 180620 149.900 150.950 149.080 149.950 +0.050 1,880 6,079 +23
Oct18 180620 149.400 150.450 148.735 149.630 +0.230 1,440 5,910 +2
Nov18 180620 149.050 150.000 148.450 149.235 +0.105 996 4,837 +95
Jan19 180620 145.800 146.750 145.330 146.250 +0.200 661 2,770 +2
Mar19 180620 144.950 146.000 144.880 145.435 +0.135 420 1,331 -46
Apr19 180620 145.700 146.350 145.500 146.050 +0.565 11 61 +4
Total Volume and Open Interest 10,865 44,415 -204
Lean Hogs(CME)
Jul18 180620 81.950 82.385 79.550 80.035 -1.850 16,636 34,460 -3,884
Aug18 180620 77.500 77.800 74.730 75.150 -2.580 19,274 74,580 +3,493
Oct18 180620 63.150 63.380 60.630 61.285 -1.895 7,988 61,669 +853
Dec18 180620 58.400 58.500 56.035 56.750 -1.785 3,804 34,567 +383
Feb19 180620 63.250 63.430 61.200 62.000 -1.485 1,847 13,121 +362
Apr19 180620 67.500 67.650 65.850 66.635 -1.000 635 8,056 +212
May19 180620 71.730 71.730 70.800 71.230 -0.655 2 144 +0
Jun19 180620 75.680 76.035 74.330 75.450 -0.480 292 879 +117
Total Volume and Open Interest 50,523 227,795 +1,541
Class III Milk(CME)
Jun18 180620 15.35 15.36 15.26 15.32 unch 307 3,068 -183
Jul18 180620 15.09 15.27 14.96 15.00 -0.12 445 3,803 -65
Aug18 180620 15.56 15.77 15.53 15.56 -0.06 349 3,087 +62
Sep18 180620 16.14 16.24 16.00 16.09 -0.03 216 2,922 -5
Oct18 180620 16.19 16.29 16.07 16.17 -0.02 164 2,668 -24
Nov18 180620 16.05 16.12 15.98 16.03 unch 49 2,227 +10
Dec18 180620 16.03 16.04 15.95 15.98 unch 53 2,050 -18
Jan19 180620 15.88 15.88 15.78 15.82 +0.01 36 606 +28
Feb19 180620 15.81 15.86 15.80 15.80 unch 19 490 +14
Mar19 180620 15.79 15.85 15.75 15.75 -0.02 32 406 +13
Apr19 180620 15.93 15.94 15.89 15.89 +0.02 7 352 +4
May19 180620 15.95 16.00 15.95 15.95 unch 2 207 +1
Jun19 180620 16.14 16.14 16.11 16.14 unch 13 165 +0
Total Volume and Open Interest 1,734 22,486 -122
Cocoa(ICE)
Jul18 180620 2568 2568 2568 2568 +100 409 208 -386
Sep18 180620 2446 2562 2441 2553 +100 18,565 102,872 -2,772
Dec18 180620 2478 2584 2470 2575 +94 7,360 65,415 -82
Mar19 180620 2479 2577 2473 2570 +87 2,660 45,774 -101
May19 180620 2483 2574 2483 2568 +82 1,227 15,050 +388
Jul19 180620 2521 2573 2516 2573 +78 604 5,133 +311
Sep19 180620 2541 2579 2521 2579 +76 69 5,126 +35
Total Volume and Open Interest 31,177 249,405 -2,353
Coffee "C"(ICE)
Jul18 180620 114.10 114.80 113.35 113.65 -0.45 10,936 16,274 -8,735
Sep18 180620 116.45 117.15 116.10 116.65 +0.25 24,967 145,213 +4,828
Dec18 180620 119.75 120.55 119.55 120.10 +0.25 6,471 58,942 +795
Mar19 180620 123.55 124.05 123.10 123.60 +0.25 2,803 20,030 +318
May19 180620 125.85 126.40 125.50 125.95 +0.20 1,183 14,151 +137
Jul19 180620 128.10 128.40 127.75 128.20 +0.25 154 4,027 +70
Total Volume and Open Interest 46,728 268,520 -2,535
Orange Juice(ICE)
Jul18 180620 157.00 157.45 155.50 156.95 +0.05 1,192 4,476 -752
Sep18 180620 159.30 160.00 158.00 159.20 -0.15 1,114 9,031 +630
Nov18 180620 159.15 160.55 159.00 160.15 -0.10 30 1,606 +9
Jan19 180620 160.80 160.90 160.80 160.90 unch 4 293 +0
Mar19 180620 161.25 161.35 161.25 161.35 +0.40 0 28 +0
May19 180620 161.35 161.35 161.35 161.35 +0.40 0 8 +0
Total Volume and Open Interest 2,340 15,442 -113
Sugar #11(ICE)
Jul18 180620 11.88 12.12 11.85 11.89 +0.05 41,230 115,822 -12,916
Oct18 180620 12.15 12.43 12.15 12.19 +0.06 53,648 460,188 +287
Mar19 180620 12.81 13.07 12.80 12.84 +0.01 16,350 232,336 +2,160
May19 180620 12.84 13.10 12.83 12.87 unch 3,217 60,466 +838
Jul19 180620 12.98 13.18 12.93 12.97 -0.01 2,136 42,822 +460
Oct19 180620 13.15 13.34 13.10 13.13 -0.02 725 37,562 -211
Mar20 180620 13.70 13.85 13.61 13.66 +0.01 146 12,405 -21
May20 180620 13.83 13.83 13.68 13.68 unch 3 2,578 -1
Total Volume and Open Interest 117,457 968,221 -9,405
London Cocoa(LCE)
Jul18 180620 1786 1847 1785 1845 +61 4,293 47,244 -835
Sep18 180620 1780 1842 1775 1840 +63 8,446 59,793 +263
Dec18 180620 1795 1856 1793 1853 +59 4,413 55,436 +157
Mar19 180620 1785 1840 1784 1838 +53 3,483 49,016 +836
May19 180620 1784 1836 1784 1834 +49 660 23,222 +341
Jul19 180620 1792 1831 1782 1828 +44 222 12,504 +42
Sep19 180620 1806 1828 1785 1825 +43 63 7,903 +36
Total Volume and Open Interest 21,640 260,119 +843
London Sugar(LCE)
Aug18 180620 340.40 344.30 339.60 342.10 +3.30 4,844 36,716 +131
Oct18 180620 337.80 340.50 336.50 338.30 +2.10 2,857 28,110 +505
Dec18 180620 336.70 340.50 336.70 339.00 +2.40 800 12,357 -129
Mar19 180620 341.30 343.80 340.50 342.60 +2.00 439 9,216 +252
May19 180620 344.50 347.90 344.50 346.80 +1.70 260 4,849 +90
Total Volume and Open Interest 9,359 97,170 +919
Cotton(ICE)
Jul18 180620 83.25 85.70 83.10 83.21 -0.11 9,387 15,695 -6,265
Oct18 180620 84.20 86.71 83.95 85.36 +0.54 62 96 +4
Dec18 180620 82.94 85.65 82.94 84.18 +0.36 28,346 195,814 -1,420
Mar19 180620 83.40 85.62 83.11 83.99 +0.26 5,297 46,399 +532
May19 180620 83.59 85.62 83.25 84.04 +0.25 1,013 5,572 +171
Jul19 180620 83.71 85.70 83.41 84.15 +0.23 453 5,444 +85
Total Volume and Open Interest 45,111 284,313 -6,770
Lumber(CME)
Jul18 180620 525.2 537.3 510.2 532.0 +3.8 531 3,469 -143
Sep18 180620 512.0 520.3 497.7 516.3 +2.4 281 2,103 +83
Nov18 180620 475.3 483.6 465.5 483.6 +5.6 45 545 +0
Jan19 180620 450.8 460.2 445.0 460.2 +6.0 17 308 -4
Total Volume and Open Interest 877 6,677 -61
Crude Oil(NYM)
Jul18 180620 65.11 66.53 65.01 66.22 +1.15 218,933 67,455 -38,542
Aug18 180620 64.93 66.35 64.79 65.71 +0.81 543,015 440,468 +12,161
Sep18 180620 64.55 65.89 64.44 65.24 +0.68 107,371 265,154 -991
Oct18 180620 64.09 65.35 63.99 64.72 +0.59 50,807 204,072 -2,462
Nov18 180620 63.90 65.04 63.83 64.45 +0.51 33,346 142,598 -1,307
Dec18 180620 63.66 64.72 63.54 64.19 +0.47 64,502 290,667 +673
Jan19 180620 63.62 64.38 63.30 63.92 +0.42 11,783 121,000 +243
Feb19 180620 63.50 64.00 62.96 63.57 +0.36 5,279 66,069 -564
Mar19 180620 63.23 63.60 62.61 63.22 +0.32 12,124 88,748 +384
Apr19 180620 62.89 63.27 62.34 62.87 +0.26 4,194 45,023 -218
May19 180620 62.51 62.95 62.05 62.55 +0.23 2,768 37,438 +573
Jun19 180620 62.13 62.68 61.68 62.23 +0.18 22,394 138,898 -1,486
Jul19 180620 61.91 61.91 61.91 61.91 +0.15 3,140 33,307 +806
Aug19 180620 61.60 61.60 61.60 61.60 +0.12 2,399 32,316 +978
Sep19 180620 61.62 61.62 60.98 61.32 +0.09 2,856 57,334 +120
Oct19 180620 61.32 61.32 61.06 61.06 +0.06 3,707 29,555 +32
Total Volume and Open Interest 1,130,222 2,508,601 -27,879
e-miNY Crude Oil(NYM)
Aug18 180620 64.925 66.350 64.800 65.700 +0.800 6,195 1,632 +447
Sep18 180620 64.625 65.875 64.475 65.250 +0.700 157 267 +6
Oct18 180620 64.050 65.350 64.050 64.725 +0.600 8 32 -4
Nov18 180620 64.125 65.150 63.900 64.450 +0.500 3 170 -1
Dec18 180620 64.125 64.625 63.650 64.200 +0.475 10 325 +1
Jan19 180620 64.200 64.200 63.750 63.925 +0.425 1 136 +0
Feb19 180620 63.575 63.575 63.575 63.575 +0.375 0 40 +0
Mar19 180620 62.600 63.225 62.600 63.225 +0.325 3 10 +0
Apr19 180620 62.875 62.875 62.875 62.875 +0.275 1 36 +1
May19 180620 62.650 62.750 62.225 62.550 +0.225 2 12 -1
Total Volume and Open Interest 20,078 4,961 +230
NY Harbor ULSD(NYM)
Jul18 180620 211.45 213.61 208.77 210.71 -1.47 51,903 65,478 -6,271
Aug18 180620 211.86 213.91 209.14 211.07 -1.31 36,656 91,191 -1,348
Sep18 180620 212.27 214.26 209.66 211.54 -1.23 19,325 54,802 -1,893
Oct18 180620 212.90 214.56 210.17 212.00 -1.21 10,549 36,926 -987
Nov18 180620 213.97 214.63 210.64 212.43 -1.21 6,145 32,005 +171
Dec18 180620 214.31 215.38 211.03 212.82 -1.13 8,132 59,679 +13
Jan19 180620 214.13 215.08 211.57 213.39 -1.04 2,581 15,179 +391
Feb19 180620 214.01 215.00 211.58 213.40 -0.95 1,428 9,790 +294
Mar19 180620 213.78 214.43 210.92 212.71 -0.91 935 11,775 +76
Apr19 180620 211.88 212.56 209.54 211.26 -0.92 457 5,531 +22
May19 180620 211.79 211.79 210.01 210.51 -0.93 306 1,683 -79
Jun19 180620 210.99 211.69 208.57 210.21 -0.96 1,113 16,718 -30
Jul19 180620 213.60 213.60 210.00 210.74 -0.98 95 1,113 +41
Aug19 180620 211.00 211.26 209.72 211.26 -1.01 6 419 +3
Total Volume and Open Interest 139,773 412,226 -9,651
RBOB Gasoline(NYM)
Jul18 180620 202.92 205.06 200.34 202.35 -1.44 50,485 77,962 -5,171
Aug18 180620 201.86 204.00 199.27 201.12 -1.59 43,481 115,134 +4,627
Sep18 180620 200.27 202.35 197.76 199.48 -1.62 17,245 71,208 -192
Oct18 180620 190.36 191.54 187.20 188.76 -1.48 10,443 58,811 -223
Nov18 180620 187.91 188.99 184.92 186.46 -1.38 6,387 45,557 +653
Dec18 180620 186.51 187.51 183.55 185.12 -1.30 7,187 40,151 +52
Jan19 180620 186.28 187.13 183.44 185.03 -1.28 2,961 22,408 +292
Feb19 180620 186.46 187.21 183.99 185.56 -1.27 806 7,329 +70
Mar19 180620 187.97 188.21 185.23 186.69 -1.38 763 9,862 +251
Apr19 180620 204.82 204.82 202.11 203.46 -1.45 171 5,178 -1
Total Volume and Open Interest 140,457 467,000 +387
e-miNY RBOB Gasoline(NYM)
Jul18 180620 202.35 202.35 202.35 202.35 -1.44 1 1 +0
Aug18 180620 201.12 201.12 201.12 201.12 -1.59      
Sep18 180620 199.48 199.48 199.48 199.48 -1.62      
Oct18 180620 188.76 188.76 188.76 188.76 -1.48      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jul18 180620 2.918 2.969 2.912 2.964 +0.064 164,885 109,074 -17,102
Aug18 180620 2.924 2.968 2.917 2.965 +0.061 88,692 182,168 +397
Sep18 180620 2.904 2.947 2.899 2.944 +0.060 32,955 166,385 -344
Oct18 180620 2.912 2.955 2.909 2.951 +0.056 24,965 172,157 +93
Nov18 180620 2.954 2.996 2.949 2.991 +0.055 15,599 107,757 -837
Dec18 180620 3.059 3.103 3.057 3.098 +0.054 11,552 89,539 +286
Jan19 180620 3.142 3.188 3.140 3.185 +0.054 13,962 111,084 +924
Feb19 180620 3.121 3.153 3.119 3.153 +0.052 5,131 66,056 +1,244
Mar19 180620 3.012 3.053 3.010 3.052 +0.051 13,582 115,056 +657
Apr19 180620 2.652 2.679 2.648 2.679 +0.040 14,180 115,493 -404
May19 180620 2.609 2.640 2.609 2.639 +0.038 9,837 56,995 -226
Jun19 180620 2.644 2.665 2.641 2.665 +0.038 3,164 24,702 +819
Jul19 180620 2.669 2.695 2.669 2.695 +0.038 2,585 24,704 +1
Aug19 180620 2.675 2.701 2.675 2.701 +0.037 1,911 19,839 +481
Sep19 180620 2.661 2.687 2.661 2.687 +0.037 1,997 24,507 -346
Oct19 180620 2.681 2.704 2.681 2.704 +0.037 2,994 42,724 +837
Total Volume and Open Interest 410,809 1,520,126 -12,013
Brent Crude Oil(ICE)
Aug18 180620 75.20 75.86 74.10 74.74 -0.34 316,116 346,941 -24,747
Sep18 180620 74.65 75.35 73.73 74.33 -0.31 197,440 492,573 +6,968
Oct18 180620 74.30 74.82 73.33 73.89 -0.27 77,815 193,115 +4,726
Nov18 180620 73.86 74.45 73.02 73.56 -0.27 38,101 143,750 -2,185
Dec18 180620 73.57 74.11 72.68 73.23 -0.27 106,182 322,454 +61
Jan19 180620 73.20 73.75 72.37 72.90 -0.28 16,088 96,549 +1,480
Feb19 180620 72.90 73.40 72.03 72.55 -0.30 8,029 80,966 +652
Mar19 180620 72.56 73.00 71.69 72.21 -0.30 12,308 66,667 +1,488
Apr19 180620 72.31 72.71 71.40 71.88 -0.31 7,027 33,273 -1,540
May19 180620 71.54 71.54 71.54 71.54 -0.33 3,394 33,409 +713
Jun19 180620 71.72 72.02 70.68 71.21 -0.34 29,572 113,280 -1,043
Jul19 180620 70.90 70.90 70.90 70.90 -0.35 3,159 32,101 -659
Aug19 180620 70.60 70.60 70.60 70.60 -0.35 1,603 26,825 +277
Sep19 180620 70.25 70.25 70.25 70.25 -0.36 2,325 45,908 +46
Total Volume and Open Interest 872,657 2,528,349 -11,547
Gas Oil(ICE)
Jul18 180620 650.00 654.50 639.50 647.25 -0.50 84,837 148,818 -14,302
Aug18 180620 651.00 655.00 640.50 648.25 +0.25 75,441 199,103 +11,308
Sep18 180620 651.25 655.75 642.00 649.75 +0.50 21,942 123,777 +3,986
Oct18 180620 652.25 656.75 643.25 651.00 +0.50 15,378 101,652 +1,865
Nov18 180620 651.25 654.75 642.25 649.25 +0.75 7,266 45,862 +951
Dec18 180620 648.25 652.50 639.75 647.50 +1.00 21,740 118,353 +155
Jan19 180620 649.00 652.00 640.75 647.25 +1.00 3,794 30,228 -111
Feb19 180620 648.50 652.50 641.25 647.50 +1.00 1,422 28,660 +96
Mar19 180620 649.50 651.25 640.25 646.50 +1.25 1,561 22,114 -26
Apr19 180620 649.25 649.25 639.50 644.75 +1.25 866 16,962 +113
Total Volume and Open Interest 242,233 1,069,262 +4,460
Ethanol(CBOT)
Jul18 180620 1.400 1.407 1.386 1.403 +0.010 334 741 -136
Aug18 180620 1.411 1.425 1.405 1.419 +0.009 185 734 +70
Sep18 180620 1.434 1.440 1.427 1.438 +0.011 23 295 +19
Oct18 180620 1.422 1.435 1.422 1.435 +0.011 0 176 +0
Nov18 180620 1.432 1.432 1.432 1.432 +0.011 0 26 +0
Dec18 180620 1.420 1.420 1.420 1.420 +0.008 7 110 +7
Jan19 180620 1.414 1.414 1.414 1.414 +0.008 0 85 +0
Feb19 180620 1.414 1.414 1.414 1.414 +0.008      
Total Volume and Open Interest 549 2,167 -40
WTI Crude Oil(ICE)
Aug18 180620 65.17 66.35 64.80 65.71 +0.81 76,528 85,901 +2,389
Sep18 180620 64.79 65.86 64.48 65.24 +0.68 41,599 69,515 +613
Oct18 180620 64.34 65.31 64.00 64.72 +0.59 20,778 31,040 -643
Nov18 180620 64.08 65.00 63.84 64.45 +0.51 12,949 19,123 -65
Dec18 180620 63.74 64.69 63.56 64.19 +0.47 28,490 130,133 -149
Jan19 180620 63.95 64.39 63.35 63.92 +0.42 3,383 21,544 -97
Feb19 180620 63.52 64.02 63.02 63.57 +0.36 1,595 13,719 -670
Mar19 180620 63.34 63.64 62.68 63.22 +0.32 1,838 18,097 +665
Apr19 180620 63.01 63.15 62.83 62.87 +0.26 405 5,008 +63
May19 180620 62.55 62.55 62.55 62.55 +0.23 262 7,111 -64
Jun19 180620 62.58 62.63 61.84 62.23 +0.18 6,862 53,824 -385
Jul19 180620 61.91 61.91 61.91 61.91 +0.15 265 4,984 -8
Aug19 180620 61.60 61.60 61.60 61.60 +0.12 97 5,903 +0
Sep19 180620 61.32 61.32 61.32 61.32 +0.09 228 11,548 +0
Oct19 180620 61.06 61.06 61.06 61.06 +0.06 101 4,067 -2
Nov19 180620 60.81 60.81 60.81 60.81 +0.04 102 3,933 -1
Total Volume and Open Interest 240,937 656,169 -4,975
US Dollar Index(ICE)
Sep18 180620 94.645 94.985 94.585 94.715 -0.015 14,938 45,959 +942
Dec18 180620 94.265 94.425 94.195 94.275 -0.005 38 1,290 +9
Mar19 180620 93.715 93.860 93.715 93.815 -0.005 5 288 -3
Total Volume and Open Interest 14,981 47,537 -18,259
Australian Dollar(CME)
Sep18 180620 73.80 74.06 73.65 73.69 -0.09 81,750 132,417 +4,464
Dec18 180620 73.96 74.05 73.73 73.73 -0.11 17 498 +14
Mar19 180620 73.82 73.82 73.82 73.82 -0.10 0 40 +0
Total Volume and Open Interest 81,906 133,690 -69,937
British Pound(CME)
Sep18 180620 132.24 132.69 131.99 132.39 +0.18 70,617 159,805 +3,173
Dec18 180620 132.87 133.14 132.65 132.96 +0.17 67 942 -20
Mar19 180620 133.60 133.60 133.60 133.60 +0.15 0 262 +0
Total Volume and Open Interest 71,485 164,160 -76,209
Canadian Dollar(CME)
Sep18 180620 75.41 75.48 75.17 75.23 -0.19 72,872 134,416 +5,628
Dec18 180620 75.51 75.57 75.33 75.35 -0.21 371 4,987 +195
Mar19 180620 75.65 75.66 75.52 75.52 -0.20 62 473 +62
Jun19 180620 75.64 75.64 75.64 75.64 -0.22 0 36 +0
Total Volume and Open Interest 83,986 187,633 +8,688
Japanese Yen(CME)
Sep18 180620 91.44 91.60 91.09 91.15 -0.27 76,955 149,735 +5,085
Dec18 180620 92.10 92.20 91.77 91.77 -0.29 4 783 +0
Mar19 180620 92.53 92.53 92.49 92.49 -0.30 32 41 -1
Total Volume and Open Interest 77,661 151,468 -42,583
Swiss Franc(CME)
Sep18 180620 101.38 101.40 100.93 101.17 -0.12 14,449 93,008 -1,388
Dec18 180620 101.97 102.22 101.81 102.02 -0.13 9 92 +9
Mar19 180620 102.96 102.96 102.80 102.96 -0.14 3 13 +0
Total Volume and Open Interest 14,461 93,114 -52,393
EuroFX(CME)
Sep18 180620 116.64 116.77 116.13 116.63 +0.10 181,774 460,251 -1,632
Dec18 180620 117.53 117.60 117.06 117.48 +0.09 521 4,531 +91
Mar19 180620 118.24 118.43 118.24 118.43 +0.07 28 724 +15
Total Volume and Open Interest 184,047 473,599 -154,438
Mexican Peso(CME)
Jul18 180620 488.88 488.88 488.88 488.88 +3.88 0 20 +0
Aug18 180620 486.75 486.75 486.75 486.75 +4.00      
Total Volume and Open Interest 46,099 156,143 -54,002
Brazilian Real(CME)
Jul18 180620 266.65 269.50 263.90 264.80 -2.25 2,424 35,781 +7
Aug18 180620 268.20 268.40 263.15 264.00 -2.30 7 289 +7
Sep18 180620 265.00 267.25 262.50 263.15 -2.25 18 4,391 +0
Oct18 180620 262.80 262.80 262.80 262.80 -1.95 0 3 +0
Total Volume and Open Interest 2,449 40,517 +14
30-Year T-Bonds(CBOT)
Jun18 180620 144~300 145~050 144~160 144~160 -0~140 1,671 4,627 -465
Sep18 180620 144~010 144~110 143~060 143~160 -0~190 189,081 808,044 -905
Dec18 180620 142~250 142~250 142~190 142~250 -0~190 0 9 +0
Total Volume and Open Interest 190,752 812,680 -1,370
10-Year T-Notes(CBOT)
Jun18 180620 120~040 120~080 119~310 119~310 -0~055 4,250 11,358 -1,953
Sep18 180620 119~255 119~305 119~165 119~195 -0~075 917,718 3,418,762 +23,835
Dec18 180620 119~120 119~135 119~120 119~135 -0~075 4 10 +4
Total Volume and Open Interest 921,972 3,430,130 +21,886
5-Year T-Notes(CBOT)
Jun18 180620 113~216 113~236 113~160 113~176 -0~036 11,378 36,900 -4,491
Sep18 180620 113~120 113~150 113~064 113~084 -0~040 469,973 3,700,585 -19,978
Dec18 180620 112~250 112~250 112~210 112~210 -0~040 0 3 +0
Total Volume and Open Interest 481,351 3,737,488 -24,469
2 Year T-Notes(CBOT)
Jun18 180620 106~004 106~020 106~002 106~004 -0~004 793 7,779 +3
Sep18 180620 105~276 105~284 105~260 105~266 -0~006 185,832 1,796,452 +883
Dec18 180620 105~190 105~190 105~190 105~190 -0~006      
Total Volume and Open Interest 186,625 1,804,231 +886
Eurodollars(CME)
Sep18 180620 97.535 97.540 97.520 97.525 -0.005 171,783 1,362,690 +9,774
Dec18 180620 97.345 97.360 97.325 97.330 -0.015 148,286 1,851,189 -6,319
Mar19 180620 97.215 97.230 97.190 97.195 -0.020 139,023 1,389,872 -10,351
Jun19 180620 97.115 97.135 97.090 97.100 -0.015 143,808 1,298,749 +5,742
Sep19 180620 97.050 97.065 97.020 97.030 -0.015 138,616 950,963 +20,700
Dec19 180620 97.000 97.020 96.975 96.980 -0.015 129,478 1,878,337 +945
Mar20 180620 96.985 97.005 96.955 96.965 -0.015 82,264 967,874 -4,658
Jun20 180620 96.980 97.000 96.950 96.965 -0.015 98,847 846,976 -2,274
Sep20 180620 96.985 97.005 96.950 96.965 -0.020 124,632 737,502 -2,372
Dec20 180620 96.980 97.000 96.945 96.955 -0.025 68,994 761,729 -3,012
Mar21 180620 96.990 97.010 96.955 96.965 -0.025 69,017 385,988 -2,728
Jun21 180620 96.995 97.015 96.955 96.970 -0.025 87,221 247,064 +12,467
Sep21 180620 96.995 97.015 96.955 96.970 -0.030 32,216 200,895 +1,804
Dec21 180620 96.985 97.005 96.940 96.960 -0.030 32,122 296,480 -721
Mar22 180620 96.985 97.005 96.945 96.960 -0.030 24,045 117,326 -3,615
Jun22 180620 96.985 97.005 96.940 96.955 -0.035 22,888 96,404 -208
Sep22 180620 96.975 96.995 96.930 96.950 -0.035 17,747 64,994 -13
Dec22 180620 96.965 96.980 96.920 96.935 -0.035 17,103 123,057 +301
Total Volume and Open Interest 1,638,412 13,920,517 -1,224,136
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180620 158~03 158~18 156~29 157~11 -0~29 76,025 965,239 -16,223
Dec18 180620 157~16 157~16 157~09 157~16 -0~29 1 2 +1
Total Volume and Open Interest 79,661 974,608 -18,140
Ultra 10-Yr T-Note(CBOT)
Jun18 180620 128~150 128~200 128~075 128~075 -0~090 1,242 3,554 -1,059
Sep18 180620 127~220 127~270 127~065 127~115 -0~115 97,848 529,575 -4,435
Dec18 180620 127~115 127~115 127~115 127~115 -0~115      
Total Volume and Open Interest 99,090 533,129 -5,494
30 Day Federal Funds(CBOT)
Jun18 180620 98.185 98.185 98.177 98.177 -0.005 2,412 168,037 +86
Jul18 180620 98.090 98.095 98.070 98.075 -0.015 8,347 258,486 -1,229
Aug18 180620 98.085 98.085 98.065 98.070 -0.015 15,898 257,175 -1,227
Sep18 180620 98.060 98.060 98.035 98.040 -0.015 2,282 107,612 +293
Oct18 180620 97.890 97.895 97.870 97.875 -0.015 16,836 248,454 +4,390
Nov18 180620 97.885 97.885 97.860 97.865 -0.015 17,014 234,420 +8,001
Total Volume and Open Interest 120,489 2,023,407 +22,648
Japanese Govt Bonds(SGX)
Sep18 180620 150.86 150.90 150.77 150.78 -0.09 1,018 20,253 +119
Dec18 180620 150.78 150.78 150.78 150.78 -0.09      
Mar19 180620 150.78 150.78 150.78 150.78 -0.09      
Total Volume and Open Interest 1,018 20,253 +119
Euro-Buxl(EUREX)
Sep18 180620 173.50 173.86 172.86 173.22 -0.36 45,387 233,483 +3,045
Dec18 180620 171.74 171.74 171.74 171.74 -0.36 1 1 +0
Mar19 180620 171.22 171.22 171.22 171.22 -0.36      
Total Volume and Open Interest 45,388 233,484 +3,045
Euro-Bund(EUREX)
Sep18 180620 161.43 161.69 161.31 161.51 -0.02 456,231 1,925,602 +92,694
Dec18 180620 158.86 158.99 158.86 158.99 -0.02 1 158 +48
Mar19 180620 158.99 158.99 158.99 158.99 -0.02      
Total Volume and Open Interest 456,232 1,925,760 +92,742
Euro-Bobl(EUREX)
Sep18 180620 131.86 131.97 131.81 131.93 +0.05 308,485 1,645,795 +41,539
Dec18 180620 131.30 131.30 131.30 131.30 +0.05 0 28 +0
Mar19 180620 131.30 131.30 131.30 131.30 +0.05      
Total Volume and Open Interest 308,485 1,645,823 +41,539
Euro-Schatz(EUREX)
Sep18 180620 112.01 112.05 112.00 112.04 +0.02 200,261 1,842,633 +18,382
Dec18 180620 112.04 112.04 112.04 112.04 +0.02      
Mar19 180620 112.04 112.04 112.04 112.04 +0.02      
Total Volume and Open Interest 200,261 1,842,633 +18,382
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180620 100.310 100.310 100.300 100.300 -0.005 0 3,866 +69
Dec18 180620 100.295 100.295 100.290 100.290 unch 10 13,559 -9
Total Volume and Open Interest 35 29,001 +60
Long Gilt(LIFFE)
Jun18 180620 123~27 123~27 123~23 123~26 -0~04 591 47,794 -441
Sep18 180620 122~29 123~02 122~23 122~28 -0~03 117,293 738,479 -389
Total Volume and Open Interest 117,884 786,325 -830
3-Mth Short Sterling(LIFFE)
Jun18 180620 99.38 99.38 99.37 99.37 unch 18,706 463,883 -2,607
Sep18 180620 99.24 99.26 99.23 99.24 -0.01 82,445 471,621 +1,927
Dec18 180620 99.17 99.17 99.14 99.16 -0.01 63,914 481,337 -2,919
Mar19 180620 99.09 99.10 99.06 99.08 -0.01 66,164 333,248 +4,174
Jun19 180620 99.02 99.03 98.98 99.00 -0.02 95,261 301,576 -9,768
Sep19 180620 98.95 98.96 98.92 98.93 -0.02 67,603 271,066 +1,520
Total Volume and Open Interest 680,638 3,440,119 +5,966
3-Mth Euribor(LIFFE)
Sep18 180620 100.305 100.310 100.300 100.305 unch 51,336 551,586 -3,691
Dec18 180620 100.290 100.290 100.285 100.290 unch 50,889 517,351 +9,168
Mar19 180620 100.280 100.285 100.275 100.280 unch 74,823 428,015 -16,131
Total Volume and Open Interest 940,702 4,806,383 -439,927
3-Mth Aus T-Bills(SFE)
Sep18 180620 97.99 97.99 97.94 97.96 -0.04 23,938 247,533 -3,211
Dec18 180620 98.01 98.01 97.95 97.96 -0.05 31,315 210,012 -6,863
Mar19 180620 97.99 97.99 97.94 97.94 -0.05 20,603 170,003 -2,281
Jun19 180620 97.95 97.95 97.90 97.91 -0.04 10,297 126,496 -513
Sep19 180620 97.90 97.90 97.86 97.86 -0.04 7,576 89,379 -1,008
Dec19 180620 97.85 97.85 97.80 97.81 -0.03 6,934 94,008 +1,049
Mar20 180620 97.79 97.79 97.75 97.75 -0.03 5,050 47,441 +498
Jun20 180620 97.72 97.73 97.69 97.70 -0.03 2,962 21,301 -86
Sep20 180620 97.69 97.69 97.65 97.66 -0.03 562 4,114 +10
Dec20 180620 97.65 97.65 97.60 97.61 -0.03 5 1,492 -3
Total Volume and Open Interest 109,242 1,013,026 -12,409
10-Year Aus T-Bonds(SFE)
Sep18 180620 97.37 97.38 97.33 97.34 -0.03 125,851 1,086,301 +9,253
Dec18 180620 97.34 97.34 97.34 97.34 -0.03      
Total Volume and Open Interest 125,851 1,086,301 -37,831
3-Year Aus T-Bonds(SFE)
Sep18 180620 97.90 97.91 97.86 97.86 -0.03 128,090 983,125 -26,195
Dec18 180620 97.89 97.89 97.86 97.86 -0.03      
Total Volume and Open Interest 128,090 983,125 -196,278
Gold(CMX)
Jun18 180620 1274.4 1274.4 1271.2 1271.2 -4.4 35 260 -23
Aug18 180620 1277.3 1278.6 1269.6 1274.5 -4.1 195,743 331,239 -5,637
Oct18 180620 1281.3 1284.1 1275.6 1280.3 -4.1 2,004 12,065 -37
Dec18 180620 1289.2 1290.6 1281.5 1286.5 -4.2 3,484 93,047 +1,101
Feb19 180620 1296.1 1296.1 1292.6 1292.8 -4.2 233 15,125 +10
Apr19 180620 1300.6 1300.6 1299.0 1299.0 -4.2 8 4,583 +0
Jun19 180620 1308.7 1308.7 1305.3 1305.5 -4.2 308 3,898 +4
Aug19 180620 1314.5 1314.8 1307.5 1312.0 -4.1 0 713 +0
Oct19 180620 1318.5 1318.5 1318.5 1318.5 -4.1 0 96 -4
Dec19 180620 1328.1 1328.1 1323.0 1325.3 -3.9 101 4,271 -2
Feb20 180620 1331.9 1331.9 1331.9 1331.9 -3.9 0 1 +0
Apr20 180620 1338.3 1338.3 1338.3 1338.3 -3.9      
Total Volume and Open Interest 202,332 468,119 -4,561
Silver(CMX)
Jul18 180620 1630.5 1637.0 1625.0 1630.9 -1.4 77,781 102,705 -4,204
Sep18 180620 1638.5 1644.0 1632.5 1638.2 -1.4 13,631 79,943 +3,995
Dec18 180620 1651.5 1656.0 1645.0 1650.3 -1.5 2,466 31,484 +179
Mar19 180620 1664.5 1668.0 1659.0 1662.4 -1.6 306 3,571 -15
May19 180620 1670.8 1670.8 1670.8 1670.8 -1.6 3 300 +1
Jul19 180620 1680.0 1680.0 1679.6 1679.6 -1.6 0 497 +0
Sep19 180620 1688.6 1688.6 1688.6 1688.6 -1.6 0 151 +0
Total Volume and Open Interest 94,758 220,295 +129
Platinum(NYMEX)
Jul18 180620 868.8 876.1 859.7 874.1 +9.2 23,958 56,686 -2,869
Oct18 180620 872.2 879.6 864.3 877.6 +8.9 4,732 29,917 +2,444
Jan19 180620 875.4 884.9 870.8 883.5 +8.7 177 551 -60
Apr19 180620 880.0 890.1 880.0 890.1 +9.3 14 40 +12
Total Volume and Open Interest 28,882 87,244 -472
Palladium(NYMEX)
Jun18 180620 970.00 973.00 967.00 967.10 -3.20 1 21 -1
Sep18 180620 963.00 973.30 955.80 957.20 -3.10 3,692 22,527 -231
Dec18 180620 958.60 960.90 952.70 952.70 -2.30 339 1,199 +303
Total Volume and Open Interest 4,032 23,755 +71
Copper(CMX)
Jul18 180620 303.45 306.75 302.10 304.05 -0.65 96,574 84,182 -8,435
Sep18 180620 306.00 309.10 304.35 306.20 -0.80 27,942 97,102 -461
Dec18 180620 308.65 311.75 307.00 308.80 -0.90 6,531 49,769 +1,875
Mar19 180620 312.70 313.95 309.40 311.00 -1.00 1,654 23,677 +411
May19 180620 313.05 314.95 310.65 312.15 -1.05 224 6,928 +82
Total Volume and Open Interest 134,134 281,952 -6,429
E-mini DJIA Index(CBOT)
Sep18 180620 24715 24858 24632 24670 -45 163,171 84,489 -2,057
Dec18 180620 24713 24864 24650 24684 -43 46 453 +15
Mar19 180620 24734 24866 24709 24720 -48 0 11 +0
Jun19 180620 24777 24777 24777 24777 -50      
Total Volume and Open Interest 163,217 84,953 -2,042
S & P 500(CME)
Sep18 180620 2767.30 2778.00 2757.70 2772.00 +5.80 1,473 46,956 +708
Dec18 180620 2775.90 2778.10 2775.90 2775.90 +5.80 0 300 +0
Mar19 180620 2781.90 2784.50 2781.90 2781.90 +5.40      
Jun19 180620 2791.80 2794.40 2791.80 2791.80 +5.40      
Total Volume and Open Interest 1,473 47,256 +708
S & P 500 E-Mini(CME)
Sep18 180620 2765.25 2778.25 2757.25 2772.00 +5.75 993,118 2,595,978 -11,656
Dec18 180620 2767.00 2782.00 2761.50 2776.00 +6.00 1,335 44,548 +140
Mar19 180620 2781.75 2787.75 2768.50 2782.00 +5.50 18 7,880 +2
Jun19 180620 2791.75 2791.75 2791.75 2791.75 +5.25 0 1 +0
Total Volume and Open Interest 1,009,545 2,663,481 +3,560
NASDAQ 100 E-Mini(CME)
Sep18 180620 7253.75 7336.50 7226.75 7313.25 +61.00 291,954 221,680 +2,937
Dec18 180620 7280.00 7364.00 7256.25 7341.50 +61.00 97 1,707 +11
Mar19 180620 7363.75 7373.75 7363.75 7363.75 +61.25 1 7 +0
Total Volume and Open Interest 292,052 223,395 +2,948
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 180620 1996.70 2009.30 1991.80 2007.20 +10.10 10,844 84,857 +140
Dec18 180620 2009.70 2010.50 1998.60 2009.70 +9.60      
Total Volume and Open Interest 10,844 84,857 +140
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180620 14.20 14.45 13.75 13.93 -0.30 95,913 197,273 +4,166
Aug18 180620 14.80 14.92 14.37 14.63 -0.15 37,393 59,214 +6,966
Sep18 180620 15.31 15.42 14.92 15.23 -0.05 13,254 44,518 +921
Total Volume and Open Interest 236,395 457,641 +805
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180620 1052.90 1052.90 1052.90 1052.90 +7.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180620 1699.00 1713.90 1694.90 1713.40 +14.60 99,617 555,377 +999
Dec18 180620 1710.80 1719.10 1701.80 1719.10 +14.70 0 8 +0
Mar19 180620 1726.20 1726.20 1726.20 1726.20 +14.80      
Total Volume and Open Interest 99,617 555,385 +999
Nikkei 225(CME)
Sep18 180620 22260 22585 22155 22520 +265 6,344 30,895 -142
Dec18 180620 22390 22435 22390 22390 +265 0 1 +0
Total Volume and Open Interest 6,344 30,896 -142
Nikkei 225(SGX)
Sep18 180620 22180 22530 22070 22445 +260 63,533 124,177 -974
Dec18 180620 21990 22295 21990 22295 +255 1 5,113 +0
Mar19 180620 22255 22255 22255 22255 +260 0 300 +0
Total Volume and Open Interest 63,534 141,282 -974
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180620 22130 22535 22075 22480 +300 671,700 212,007 +3,632
Dec18 180620 21970 22365 21910 22330 +320 5,439 6,370 +799
Total Volume and Open Interest 722,224 275,344 +8,416
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180620 22140 22530 22070 22480 +300 45,058 256,874 +1,384
Dec18 180620 21980 22360 21920 22330 +320 269 51,971 +114
Total Volume and Open Interest 45,369 375,648 +1,525
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180620 22215 22555 22120 22480 +270 22,717 52,389 -703
Dec18 180620 22315 22350 21980 22315 +270      
Total Volume and Open Interest 22,717 52,389 -703
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180620 22510 22510 22130 22480 +270      
Dec18 180620 22310 22310 22310 22310 +260      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul18 180620 5420.0 5425.0 5364.0 5365.5 -18.5 72,521 321,626 -3,731
Aug18 180620 5387.0 5393.5 5363.5 5363.5 -18.5 30 27 +14
Sep18 180620 5387.5 5395.0 5360.0 5360.0 -18.5 144 18,778 +0
Total Volume and Open Interest 72,696 376,962 -3,716
Hang Seng Index(HKFE)
Jun18 180620 29407 29969 29304 29665 +294 199,765 113,497 -803
Jul18 180620 29216 29781 29130 29480 +301 631 3,530 -35
Total Volume and Open Interest 200,675 128,303 -733
DAX(EUREX)
Sep18 180620 12741.0 12749.0 12649.5 12691.5 +16.5 90,832 122,634 +5,135
Dec18 180620 12724.5 12724.5 12655.0 12674.0 +16.5 34 1,375 +41
Mar19 180620 12666.5 12666.5 12666.5 12666.5 +15.5 0 1 +1
Total Volume and Open Interest 90,866 124,010 +5,177
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180620 12739.0 12748.0 12650.0 12691.5 +16.5 37,505 11,183 +816
Dec18 180620 12725.0 12725.0 12650.0 12674.0 +16.5 46 109 +6
Total Volume and Open Interest 37,551 11,292 +822
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180620 3450 3452 3427 3437 +10 1,460,793 3,381,815 -24,923
Dec18 180620 3431 3434 3411 3420 +10 18,404 149,966 +3
Total Volume and Open Interest 1,479,197 3,576,382 -24,919
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180620 8465 8561 8456 8532 +102 40,669 213,125 +5,735
Dec18 180620 8458 8512 8458 8512 +102 13 865 +91
Total Volume and Open Interest 40,682 213,990 +5,826
FT-SE 100(EURONEXT)
Sep18 180620 7568.50 7638.00 7551.00 7574.00 +38.00 83,055 622,122 -225
Dec18 180620 7533.00 7533.00 7533.00 7533.00 +38.00 10 1,618 +0
Mar19 180620 7472.50 7472.50 7472.50 7472.50 +38.00 0 10 +0
Total Volume and Open Interest 83,065 623,750 -225
SPI 200(SFE)
Jun18 180620 6098.0 6184.0 6087.0 6184.0 +78.0 149,970 277,418 -23,285
Sep18 180620 6043.0 6125.0 6030.0 6125.0 +76.0 117,167 128,730 +76,543
Dec18 180620 6083.0 6116.0 6077.0 6116.0 +74.0 0 3,193 +0
Total Volume and Open Interest 267,153 412,425 +53,274
FTSE MIB(ISE)
Sep18 180620 22130.00 22225.00 22010.00 22056.00 +34.00 24,257 43,970 -146
Dec18 180620 22040.00 22055.00 21900.00 21919.00 +47.00 29 34 +19
Mar19 180620 21834.00 21834.00 21834.00 21834.00 +44.00 20 20 +20
Total Volume and Open Interest 24,306 44,024 -107
KOSPI 200(KFE)
Sep18 180620 301.20 305.65 300.20 304.20 +2.85 198,305 245,433 +5,991
Dec18 180620 301.40 305.90 300.85 304.50 +2.35 157 43,304 +8
Mar19 180620 301.10 302.60 299.00 302.50 +2.50 56 2,313 -4
Total Volume and Open Interest 198,520 318,633 +6,147
GSCI(CME)
Jul18 180620 465.00 465.90 460.90 463.10 unch 118 15,284 +102
Aug18 180620 460.45 462.65 458.40 460.45 -0.50      
Sep18 180620 459.75 459.75 459.75 459.75 -0.50      
Total Volume and Open Interest 118 15,284 +102
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!!!