Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180621 889.50 891.25 878.25 880.50 -9.00 196,376 213,905 -15,854
Aug18 180621 895.25 896.50 883.25 885.50 -9.00 37,419 84,733 +1,575
Sep18 180621 900.50 901.75 889.25 891.25 -9.00 20,277 41,467 +719
Nov18 180621 910.75 912.50 899.25 901.50 -9.00 195,441 363,667 -74
Jan19 180621 920.75 921.75 908.50 910.50 -9.50 33,862 73,040 +2,542
Mar19 180621 925.00 926.25 913.25 915.00 -9.00 24,265 71,678 -371
May19 180621 932.00 934.25 922.00 923.50 -8.50 15,386 36,030 +3,091
Jul19 180621 940.75 942.25 929.25 931.25 -8.50 10,549 20,932 -907
Aug19 180621 935.00 936.50 931.75 931.75 -7.75 239 381 +85
Sep19 180621 923.50 923.50 923.50 923.50 -8.25 35 111 +23
Nov19 180621 926.75 929.00 916.75 918.50 -9.00 4,878 10,972 -347
Jan20 180621 924.75 924.75 924.75 924.75 -8.50 5 211 +2
Mar20 180621 926.75 926.75 926.75 926.75 -8.50 4 53 +3
May20 180621 930.75 930.75 930.75 930.75 -8.50 0 30 +0
Total Volume and Open Interest 538,772 917,545 -9,501
Soybean Meal(CBOT)
Jul18 180621 333.70 336.10 330.40 331.80 -1.40 93,410 83,922 -11,662
Aug18 180621 335.50 337.40 331.60 332.80 -2.00 41,177 69,177 -1,968
Sep18 180621 336.90 338.10 332.30 333.50 -2.50 21,508 56,125 +1,898
Oct18 180621 337.00 338.60 332.30 333.60 -2.90 15,571 33,592 -5
Dec18 180621 338.00 339.80 333.10 334.30 -3.00 73,247 167,023 +4,727
Jan19 180621 336.20 337.90 331.20 332.10 -3.60 7,320 35,577 +1,539
Mar19 180621 331.70 333.50 328.40 329.00 -2.60 4,605 27,637 +542
May19 180621 330.30 330.80 327.80 328.00 -2.30 2,854 14,415 +120
Jul19 180621 332.30 333.80 329.00 329.70 -2.10 3,626 12,546 +153
Aug19 180621 330.50 331.50 329.30 329.30 -2.00 873 1,501 +129
Total Volume and Open Interest 266,679 511,414 -4,321
Soybean Oil(CBOT)
Jul18 180621 29.37 29.45 29.01 29.19 -0.18 109,924 103,007 -10,592
Aug18 180621 29.49 29.55 29.12 29.29 -0.19 36,236 57,743 +765
Sep18 180621 29.64 29.70 29.24 29.40 -0.22 21,201 39,071 +1,615
Oct18 180621 29.71 29.84 29.40 29.51 -0.24 10,600 23,933 +285
Dec18 180621 30.00 30.13 29.66 29.79 -0.25 81,124 206,381 +3,959
Jan19 180621 30.27 30.40 29.93 30.03 -0.28 9,918 30,823 +1,349
Mar19 180621 30.63 30.72 30.25 30.36 -0.28 6,601 31,415 +2,178
May19 180621 30.94 31.02 30.56 30.65 -0.29 4,686 12,237 +432
Jul19 180621 31.30 31.34 30.88 30.98 -0.27 5,192 10,191 +1,082
Aug19 180621 31.39 31.44 31.00 31.10 -0.26 1,209 2,094 +523
Total Volume and Open Interest 290,710 525,643 +2,644
Canola(WCE)
Jul18 180621 518.5 525.6 518.1 525.0 +5.6 9,920 36,986 -1,529
Nov18 180621 508.5 512.5 506.5 511.9 +3.6 14,917 125,577 -1,082
Jan19 180621 515.2 519.2 513.7 518.5 +3.3 2,942 28,631 +1,400
Mar19 180621 518.9 522.7 518.0 522.0 +2.8 149 2,665 -8
May19 180621 524.2 524.4 524.1 524.1 +2.4 45 771 +0
Total Volume and Open Interest 28,025 194,975 -1,217
Corn(CBOT)
Jul18 180621 354.25 359.00 349.25 357.00 +2.75 334,335 388,407 -19,502
Sep18 180621 363.75 368.50 358.75 366.50 +2.75 172,823 555,454 +18,813
Dec18 180621 375.50 380.50 371.00 378.25 +2.50 226,830 649,385 +7,763
Mar19 180621 385.25 389.75 380.50 387.75 +2.50 38,127 198,433 +7,517
May19 180621 392.00 396.00 387.25 394.25 +2.25 7,930 33,105 +711
Jul19 180621 398.00 401.50 393.25 400.25 +2.25 13,909 80,191 +1,996
Sep19 180621 393.00 398.75 393.00 397.50 +0.50 2,038 20,858 +146
Dec19 180621 400.25 402.25 397.00 400.50 -0.25 17,440 61,586 +1,712
Mar20 180621 409.25 411.00 409.25 409.75 +0.25 546 2,271 +203
May20 180621 417.00 417.00 415.00 416.00 +0.25 164 341 +61
Total Volume and Open Interest 814,825 1,992,169 +19,639
Wheat(CBOT)
Jul18 180621 490.75 498.75 482.25 495.25 +7.00 102,770 80,914 -14,084
Sep18 180621 500.75 510.00 493.00 506.75 +7.50 91,721 160,888 +1,953
Dec18 180621 515.00 526.50 511.00 523.00 +6.00 40,579 150,501 +479
Mar19 180621 536.50 543.00 528.25 539.50 +5.50 10,300 45,351 +124
May19 180621 548.50 554.50 539.50 551.00 +5.50 2,142 10,669 +269
Jul19 180621 553.50 558.75 544.50 555.25 +5.00 3,880 30,367 -458
Total Volume and Open Interest 253,320 492,425 -11,816
Wheat(KCBT)
Jul18 180621 489.50 496.25 482.00 493.25 +4.50 32,816 55,275 -4,368
Sep18 180621 506.75 513.50 499.00 510.00 +4.25 36,467 103,005 -256
Dec18 180621 528.00 536.75 522.00 532.50 +4.00 15,436 73,869 -1,286
Mar19 180621 545.25 553.50 539.25 548.25 +2.75 6,695 22,197 +569
May19 180621 559.00 564.50 550.50 558.50 +1.75 2,564 5,015 +154
Jul19 180621 565.50 570.75 557.25 565.00 +1.75 2,427 9,815 +541
Sep19 180621 575.00 580.75 568.25 573.50 -0.75 387 905 -1
Total Volume and Open Interest 97,018 271,951 -4,854
Wheat(MGE)
Jul18 180621 552.75 561.25 552.00 552.75 unch 4,935 11,912 -1,638
Sep18 180621 564.25 572.75 562.25 564.75 +1.50 7,249 23,338 +436
Dec18 180621 580.00 589.00 576.75 579.25 +1.50 2,860 14,162 +603
Mar19 180621 592.75 603.25 592.50 594.00 +1.50 1,513 4,507 +458
May19 180621 606.50 607.50 600.00 602.25 +1.25 464 876 +217
Jul19 180621 612.50 619.00 610.75 610.75 +1.75 33 845 +0
Total Volume and Open Interest 17,099 56,102 +80
Oats(CBOT)
Jul18 180621 238.75 243.00 237.00 242.00 +3.25 542 1,760 -266
Sep18 180621 237.50 242.25 237.50 240.00 +1.00 177 1,213 +116
Dec18 180621 239.50 242.25 235.25 239.25 -0.50 218 2,284 +70
Mar19 180621 243.75 243.75 243.75 243.75 -0.50 10 39 +5
Total Volume and Open Interest 947 5,296 -75
Rough Rice(CBOT)
Jul18 180621 12.64 12.96 12.59 12.69 +0.05 1,550 3,176 -760
Sep18 180621 10.49 10.49 10.30 10.32 -0.09 985 6,156 +449
Nov18 180621 10.35 10.39 10.27 10.29 -0.04 51 814 +6
Jan19 180621 10.56 10.56 10.56 10.56 unch 0 6 +0
Total Volume and Open Interest 2,586 10,152 -305
Live Cattle(CME)
Jun18 180621 109.000 109.150 108.250 108.650 -0.385 2,076 6,602 -710
Aug18 180621 106.750 106.885 105.600 106.135 -0.515 29,729 147,681 -1,693
Oct18 180621 109.230 109.535 108.400 109.000 -0.285 12,881 76,086 +124
Dec18 180621 112.430 112.580 111.750 112.385 -0.065 8,981 53,405 +235
Feb19 180621 114.900 115.150 114.385 115.035 -0.045 3,932 21,450 -7
Apr19 180621 116.330 116.550 115.850 116.450 -0.185 2,440 12,008 +474
Total Volume and Open Interest 60,568 326,931 -1,406
Feeder Cattle(CME)
Aug18 180621 149.330 149.435 147.900 148.485 -0.950 7,441 23,840 +413
Sep18 180621 149.830 149.900 148.650 149.250 -0.700 2,738 6,271 +192
Oct18 180621 149.630 149.630 148.380 149.035 -0.595 1,556 6,077 +167
Nov18 180621 148.735 149.000 148.050 148.735 -0.500 1,461 4,770 -67
Jan19 180621 145.785 146.285 145.000 145.985 -0.265 674 2,839 +69
Mar19 180621 144.830 145.580 144.285 145.235 -0.200 353 1,350 +19
Apr19 180621 145.300 145.830 145.300 145.380 -0.670 291 172 +111
Total Volume and Open Interest 14,532 45,332 +917
Lean Hogs(CME)
Jul18 180621 79.980 80.650 79.580 80.480 +0.445 18,419 30,159 -4,301
Aug18 180621 74.700 75.830 74.150 75.730 +0.580 25,314 76,887 +2,307
Oct18 180621 60.680 61.630 60.080 61.535 +0.250 13,498 64,061 +2,392
Dec18 180621 56.200 56.700 55.500 56.630 -0.120 5,870 35,084 +517
Feb19 180621 61.600 61.750 60.680 61.700 -0.300 1,735 13,166 +45
Apr19 180621 66.250 66.430 65.330 66.225 -0.410 649 8,253 +197
May19 180621 70.730 71.000 70.730 70.830 -0.400 70 202 +58
Jun19 180621 74.950 75.050 74.250 74.785 -0.665 214 947 +68
Total Volume and Open Interest 65,826 229,087 +1,292
Class III Milk(CME)
Jun18 180621 15.27 15.28 15.26 15.26 -0.06 121 3,015 -53
Jul18 180621 14.95 14.95 14.70 14.86 -0.14 559 3,698 -105
Aug18 180621 15.46 15.55 15.38 15.49 -0.07 367 3,134 +47
Sep18 180621 16.08 16.08 15.87 16.07 -0.02 222 2,976 +54
Oct18 180621 16.18 16.18 16.02 16.13 -0.04 141 2,632 -36
Nov18 180621 16.01 16.05 15.92 16.01 -0.02 97 2,240 +13
Dec18 180621 15.94 15.94 15.85 15.88 -0.10 46 2,037 -13
Jan19 180621 15.78 15.79 15.71 15.77 -0.05 66 662 +56
Feb19 180621 15.76 15.79 15.75 15.79 -0.01 54 527 +37
Mar19 180621 15.77 15.79 15.75 15.76 +0.01 55 424 +18
Apr19 180621 15.89 15.89 15.88 15.89 unch 2 352 +0
May19 180621 15.93 15.96 15.93 15.96 +0.01 3 210 +3
Jun19 180621 16.14 16.14 16.14 16.14 unch 1 165 +0
Total Volume and Open Interest 1,741 22,513 +27
Cocoa(ICE)
Jul18 180621 2514 2517 2501 2509 -59 6 207 -1
Sep18 180621 2540 2540 2490 2513 -40 16,736 102,753 -119
Dec18 180621 2559 2567 2520 2541 -34 7,808 66,314 +899
Mar19 180621 2564 2565 2521 2538 -32 2,428 45,864 +90
May19 180621 2528 2552 2520 2535 -33 662 15,060 +10
Jul19 180621 2533 2558 2531 2538 -35 295 5,154 +21
Sep19 180621 2566 2566 2532 2541 -38 146 5,211 +85
Total Volume and Open Interest 28,766 250,403 +998
Coffee "C"(ICE)
Jul18 180621 113.75 113.75 112.00 112.60 -1.05 14,011 10,791 -5,483
Sep18 180621 116.50 117.30 115.25 116.25 -0.40 37,335 150,384 +5,171
Dec18 180621 120.00 120.70 118.75 119.70 -0.40 9,509 62,119 +3,177
Mar19 180621 123.50 124.20 122.30 123.25 -0.35 4,279 21,057 +1,027
May19 180621 125.90 126.55 124.65 125.60 -0.35 1,948 14,232 +81
Jul19 180621 128.20 128.80 127.05 127.90 -0.30 1,709 4,319 +292
Total Volume and Open Interest 70,277 273,693 +5,173
Orange Juice(ICE)
Jul18 180621 158.60 159.30 155.00 155.40 -1.55 591 4,216 -260
Sep18 180621 159.75 161.65 158.10 158.35 -0.85 600 9,175 +144
Nov18 180621 161.40 162.50 159.10 159.35 -0.80 43 1,623 +17
Jan19 180621 161.15 161.15 160.10 160.10 -0.80 9 292 -1
Mar19 180621 161.40 161.40 160.35 160.35 -1.00 9 32 +4
May19 180621 160.35 160.35 160.35 160.35 -1.00 0 8 +0
Total Volume and Open Interest 1,252 15,346 -96
Sugar #11(ICE)
Jul18 180621 11.85 12.02 11.85 11.87 -0.02 47,094 99,663 -16,159
Oct18 180621 12.16 12.35 12.15 12.21 +0.02 76,873 466,395 +6,207
Mar19 180621 12.82 12.95 12.76 12.81 -0.03 24,376 235,876 +3,540
May19 180621 12.87 12.99 12.82 12.84 -0.03 4,154 61,241 +775
Jul19 180621 12.93 13.07 12.91 12.93 -0.04 2,588 43,459 +637
Oct19 180621 13.11 13.24 13.08 13.10 -0.03 1,132 37,417 -145
Mar20 180621 13.63 13.78 13.60 13.64 -0.02 204 12,332 -73
May20 180621 13.65 13.82 13.64 13.69 +0.01 27 2,591 +13
Total Volume and Open Interest 156,480 963,032 -5,189
London Cocoa(LCE)
Jul18 180621 1850 1850 1810 1832 -13 2,298 46,665 -579
Sep18 180621 1836 1847 1799 1815 -25 7,339 59,728 -65
Dec18 180621 1853 1860 1818 1831 -22 4,033 55,342 -94
Mar19 180621 1838 1842 1809 1821 -17 2,314 49,081 +65
May19 180621 1833 1836 1804 1816 -18 1,025 23,519 +297
Jul19 180621 1816 1822 1805 1811 -17 268 12,510 +6
Sep19 180621 1815 1817 1803 1810 -15 68 7,956 +53
Total Volume and Open Interest 17,451 259,840 -279
London Sugar(LCE)
Aug18 180621 343.00 343.60 339.30 341.80 -0.30 6,035 36,052 -664
Oct18 180621 339.70 340.10 335.70 338.10 -0.20 4,078 28,844 +734
Dec18 180621 339.40 340.30 336.50 338.40 -0.60 590 12,283 -74
Mar19 180621 340.80 344.00 340.30 342.00 -0.60 526 9,441 +225
May19 180621 345.10 348.40 344.70 346.10 -0.70 121 4,872 +23
Total Volume and Open Interest 11,473 97,509 +339
Cotton(ICE)
Jul18 180621 83.40 84.20 83.01 83.21 unch 9,110 10,536 -5,159
Oct18 180621 85.45 85.94 84.83 85.30 -0.06 229 140 +44
Dec18 180621 84.39 85.14 84.13 84.29 +0.11 45,898 188,865 -6,949
Mar19 180621 84.11 84.78 83.90 83.96 -0.03 9,561 46,189 -210
May19 180621 84.64 84.68 83.88 83.93 -0.11 2,750 5,986 +414
Jul19 180621 84.25 84.25 83.90 83.99 -0.16 1,606 5,504 +60
Total Volume and Open Interest 71,132 272,846 -11,467
Lumber(CME)
Jul18 180621 524.3 547.0 523.0 547.0 +15.0 598 3,286 -183
Sep18 180621 510.8 531.3 508.5 531.3 +15.0 346 2,233 +130
Nov18 180621 482.0 498.6 481.7 498.6 +15.0 33 545 +0
Jan19 180621 475.2 475.2 445.0 475.2 +15.0 12 304 -4
Total Volume and Open Interest 1,002 6,623 -54
Crude Oil(NYM)
Aug18 180621 65.34 66.22 64.34 65.54 -0.17 629,988 449,728 +9,260
Sep18 180621 64.90 65.56 63.90 64.86 -0.38 92,242 262,238 -2,916
Oct18 180621 64.36 64.91 63.45 64.19 -0.53 40,047 204,906 +834
Nov18 180621 64.21 64.55 63.28 63.84 -0.61 23,970 142,770 +172
Dec18 180621 63.85 64.24 63.02 63.55 -0.64 57,138 288,242 -2,425
Jan19 180621 63.68 63.91 62.82 63.22 -0.70 12,259 123,741 +2,741
Feb19 180621 63.24 63.52 62.50 62.82 -0.75 3,317 66,459 +390
Mar19 180621 63.06 63.15 62.18 62.42 -0.80 7,146 89,747 +999
Apr19 180621 62.50 62.64 61.84 62.05 -0.82 1,814 45,269 +246
May19 180621 62.01 62.32 61.71 61.71 -0.84 1,430 37,343 -95
Jun19 180621 62.02 62.18 61.24 61.40 -0.83 16,064 138,289 -609
Jul19 180621 61.08 61.08 61.08 61.08 -0.83 609 32,992 -315
Aug19 180621 60.78 60.78 60.78 60.78 -0.82 443 32,234 -82
Sep19 180621 60.51 60.51 60.51 60.51 -0.81 1,212 55,614 -1,720
Oct19 180621 60.29 60.29 60.29 60.29 -0.77 1,253 28,974 -581
Nov19 180621 60.07 60.07 60.07 60.07 -0.74 1,026 27,646 -734
Total Volume and Open Interest 1,032,631 2,458,404 -50,197
e-miNY Crude Oil(NYM)
Aug18 180621 65.325 66.225 64.350 65.550 -0.150 13,347 1,950 +318
Sep18 180621 65.025 65.525 63.925 64.850 -0.400 153 283 +16
Oct18 180621 64.525 64.700 63.550 64.200 -0.525 26 31 -1
Nov18 180621 64.250 64.250 63.525 63.850 -0.600 13 175 +5
Dec18 180621 63.300 64.125 62.925 63.550 -0.650 53 282 -43
Jan19 180621 63.050 63.625 63.050 63.225 -0.700 42 94 -42
Feb19 180621 63.100 63.450 62.825 62.825 -0.750 0 40 +0
Mar19 180621 62.725 62.725 62.200 62.425 -0.800 4 12 +2
Apr19 180621 62.050 62.050 62.050 62.050 -0.825 0 36 +0
May19 180621 61.650 61.700 61.650 61.700 -0.850 2 12 +0
Total Volume and Open Interest 13,640 2,977 -1,984
NY Harbor ULSD(NYM)
Jul18 180621 209.85 210.88 206.81 207.01 -3.70 39,973 59,791 -5,687
Aug18 180621 210.19 211.22 207.23 207.42 -3.65 46,585 92,817 +1,626
Sep18 180621 210.87 211.65 207.66 207.87 -3.67 23,583 53,663 -1,139
Oct18 180621 212.08 212.13 208.09 208.28 -3.72 10,509 35,796 -1,130
Nov18 180621 212.14 212.57 208.51 208.70 -3.73 10,921 30,729 -1,276
Dec18 180621 212.97 212.97 208.96 209.17 -3.65 9,797 60,205 +526
Jan19 180621 212.16 213.51 209.62 209.77 -3.62 2,930 15,429 +250
Feb19 180621 210.72 213.52 209.63 209.78 -3.62 1,588 9,832 +42
Mar19 180621 210.63 212.82 208.98 209.10 -3.61 1,172 11,605 -170
Apr19 180621 209.10 211.37 207.58 207.70 -3.56 681 5,439 -92
May19 180621 208.53 208.83 206.89 206.98 -3.53 384 1,433 -250
Jun19 180621 210.27 210.31 206.46 206.71 -3.50 1,171 16,554 -164
Jul19 180621 207.22 207.22 207.22 207.22 -3.52 145 894 -219
Aug19 180621 207.77 207.77 207.77 207.77 -3.49 49 425 +6
Total Volume and Open Interest 149,841 403,990 -8,236
RBOB Gasoline(NYM)
Jul18 180621 201.80 202.62 199.75 201.23 -1.12 46,444 71,375 -6,587
Aug18 180621 200.60 201.39 198.35 199.60 -1.52 57,681 120,907 +5,773
Sep18 180621 198.86 199.70 196.64 197.71 -1.77 30,091 72,320 +1,112
Oct18 180621 188.00 188.83 185.84 186.51 -2.25 17,741 58,642 -169
Nov18 180621 185.61 186.49 183.49 184.02 -2.44 11,505 45,112 -445
Dec18 180621 184.23 185.13 182.08 182.49 -2.63 13,548 41,528 +1,377
Jan19 180621 184.01 184.19 182.00 182.33 -2.70 4,166 23,136 +728
Feb19 180621 184.35 184.62 182.44 182.81 -2.75 1,272 7,401 +72
Mar19 180621 185.47 185.71 183.56 183.85 -2.84 1,472 10,240 +378
Apr19 180621 201.44 202.24 200.38 200.62 -2.84 532 5,264 +86
Total Volume and Open Interest 185,687 469,146 +2,146
e-miNY RBOB Gasoline(NYM)
Jul18 180621 201.23 201.23 201.23 201.23 -1.12 0 1 +0
Aug18 180621 199.60 199.60 199.60 199.60 -1.52      
Sep18 180621 197.71 197.71 197.71 197.71 -1.77      
Oct18 180621 186.51 186.51 186.51 186.51 -2.25      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180621 2.966 3.012 2.947 2.975 +0.011 148,888 94,413 -14,661
Aug18 180621 2.969 3.006 2.945 2.972 +0.007 104,016 193,551 +11,383
Sep18 180621 2.948 2.981 2.923 2.947 +0.003 31,088 165,754 -631
Oct18 180621 2.953 2.985 2.931 2.954 +0.003 27,101 171,744 -413
Nov18 180621 2.993 3.023 2.970 2.992 +0.001 17,867 108,666 +909
Dec18 180621 3.101 3.128 3.078 3.100 +0.002 11,295 89,911 +372
Jan19 180621 3.184 3.213 3.165 3.187 +0.002 17,772 112,074 +990
Feb19 180621 3.154 3.177 3.134 3.154 +0.001 7,587 65,223 -833
Mar19 180621 3.052 3.076 3.032 3.051 -0.001 17,679 115,393 +337
Apr19 180621 2.679 2.693 2.670 2.681 +0.002 13,778 116,316 +823
May19 180621 2.636 2.651 2.633 2.640 +0.001 2,655 56,080 -915
Jun19 180621 2.666 2.677 2.658 2.666 +0.001 1,692 25,300 +598
Jul19 180621 2.695 2.706 2.689 2.696 +0.001 1,365 24,498 -206
Aug19 180621 2.698 2.711 2.695 2.703 +0.002 1,147 19,956 +117
Sep19 180621 2.683 2.697 2.680 2.689 +0.002 1,538 24,527 +20
Oct19 180621 2.703 2.714 2.698 2.707 +0.003 3,543 43,747 +1,023
Total Volume and Open Interest 412,242 1,518,457 -1,669
Brent Crude Oil(ICE)
Aug18 180621 74.46 74.69 72.93 73.05 -1.69 290,589 326,552 -20,389
Sep18 180621 74.06 74.31 72.70 72.80 -1.53 215,296 502,493 +9,920
Oct18 180621 73.69 73.87 72.31 72.42 -1.47 93,704 201,541 +8,426
Nov18 180621 73.31 73.54 72.04 72.15 -1.41 43,587 148,141 +4,391
Dec18 180621 72.98 73.18 71.75 71.86 -1.37 104,280 311,367 -11,087
Jan19 180621 72.73 72.86 71.45 71.56 -1.34 22,213 96,603 +54
Feb19 180621 72.42 72.42 71.13 71.23 -1.32 12,280 79,472 -1,494
Mar19 180621 72.07 72.13 70.85 70.91 -1.30 17,785 62,157 -4,510
Apr19 180621 71.74 71.74 70.54 70.60 -1.28 3,683 33,513 +240
May19 180621 70.82 70.82 70.26 70.28 -1.26 1,845 33,481 +72
Jun19 180621 71.11 71.11 69.90 69.96 -1.25 27,493 114,068 +788
Jul19 180621 69.88 69.88 69.69 69.69 -1.21 2,748 32,422 +321
Aug19 180621 69.42 69.42 69.42 69.42 -1.18 1,201 26,892 +67
Sep19 180621 69.10 69.10 69.10 69.10 -1.15 2,602 45,660 -248
Total Volume and Open Interest 880,454 2,516,942 -11,407
Gas Oil(ICE)
Jul18 180621 643.25 644.50 630.75 634.50 -12.75 43,838 143,635 -5,183
Aug18 180621 644.00 645.25 632.00 635.50 -12.75 43,878 199,837 +734
Sep18 180621 645.25 646.25 633.50 637.25 -12.50 20,784 122,989 -788
Oct18 180621 646.50 647.50 635.00 638.75 -12.25 6,733 102,037 +385
Nov18 180621 645.00 645.75 633.25 637.00 -12.25 3,686 44,914 -948
Dec18 180621 642.75 644.25 631.25 635.50 -12.00 19,165 116,326 -2,027
Jan19 180621 642.50 642.75 631.75 635.50 -11.75 1,698 29,913 -315
Feb19 180621 642.75 642.75 633.00 636.50 -11.00 1,676 28,030 -630
Mar19 180621 641.75 641.75 632.50 635.75 -10.75 1,807 21,720 -394
Apr19 180621 636.75 636.75 630.25 634.00 -10.75 430 16,636 -326
Total Volume and Open Interest 159,346 1,056,660 -12,602
Ethanol(CBOT)
Jul18 180621 1.404 1.425 1.397 1.420 +0.017 500 536 -205
Aug18 180621 1.425 1.439 1.423 1.435 +0.016 223 837 +103
Sep18 180621 1.437 1.445 1.437 1.445 +0.007 121 229 -66
Oct18 180621 1.442 1.442 1.442 1.442 +0.007 3 176 +0
Nov18 180621 1.439 1.439 1.439 1.439 +0.007 1 26 +0
Dec18 180621 1.425 1.430 1.425 1.425 +0.005 1 111 +1
Jan19 180621 1.419 1.419 1.419 1.419 +0.005 0 85 +0
Feb19 180621 1.419 1.419 1.419 1.419 +0.005      
Total Volume and Open Interest 849 2,000 -167
WTI Crude Oil(ICE)
Aug18 180621 65.62 66.21 64.36 65.54 -0.17 80,420 83,319 -2,582
Sep18 180621 65.06 65.56 63.96 64.86 -0.38 52,070 68,480 -1,035
Oct18 180621 64.62 64.91 63.47 64.19 -0.53 25,087 31,579 +539
Nov18 180621 64.25 64.56 63.30 63.84 -0.61 10,923 18,845 -278
Dec18 180621 64.07 64.25 63.04 63.55 -0.64 21,535 126,988 -3,145
Jan19 180621 63.92 63.92 62.98 63.22 -0.70 3,464 21,318 -226
Feb19 180621 63.18 63.18 62.66 62.82 -0.75 774 13,559 -160
Mar19 180621 62.77 62.85 62.17 62.42 -0.80 2,540 17,863 -234
Apr19 180621 62.09 62.45 62.05 62.05 -0.82 563 4,763 -245
May19 180621 61.71 61.71 61.71 61.71 -0.84 217 6,811 -300
Jun19 180621 61.87 61.94 61.40 61.40 -0.83 4,724 53,435 -389
Jul19 180621 61.08 61.08 61.08 61.08 -0.83 79 4,594 -390
Aug19 180621 60.78 60.78 60.78 60.78 -0.82 53 5,161 -742
Sep19 180621 60.51 60.51 60.51 60.51 -0.81 416 11,520 -28
Oct19 180621 60.29 60.29 60.29 60.29 -0.77 50 3,972 -95
Nov19 180621 60.07 60.07 60.07 60.07 -0.74 326 4,180 +247
Total Volume and Open Interest 212,940 616,121 -40,048
US Dollar Index(ICE)
Sep18 180621 94.790 95.220 94.340 94.405 -0.310 26,769 45,327 -632
Dec18 180621 94.350 94.765 93.930 93.970 -0.305 113 1,292 +2
Mar19 180621 94.180 94.320 93.510 93.510 -0.305 105 374 +86
Total Volume and Open Interest 26,987 46,993 -544
Australian Dollar(CME)
Sep18 180621 73.65 73.95 73.45 73.92 +0.23 126,281 133,600 +1,183
Dec18 180621 73.78 73.98 73.56 73.98 +0.25 61 503 +5
Mar19 180621 73.85 74.06 73.85 74.06 +0.24 5 45 +5
Total Volume and Open Interest 130,169 135,854 +2,164
British Pound(CME)
Sep18 180621 132.28 133.20 131.52 133.06 +0.67 109,033 168,106 +8,301
Dec18 180621 132.77 133.64 132.09 133.61 +0.65 65 962 +20
Mar19 180621 133.00 134.25 133.00 134.25 +0.65 0 262 +0
Total Volume and Open Interest 110,278 172,592 +8,432
Canadian Dollar(CME)
Sep18 180621 75.22 75.39 75.09 75.29 +0.06 74,859 137,137 +2,721
Dec18 180621 75.33 75.49 75.27 75.41 +0.06 244 4,938 -49
Mar19 180621 75.46 75.56 75.40 75.56 +0.04 32 504 +31
Jun19 180621 75.70 75.70 75.70 75.70 +0.06 3 38 +2
Total Volume and Open Interest 75,894 143,098 -44,535
Japanese Yen(CME)
Sep18 180621 91.14 91.59 90.82 91.57 +0.42 175,007 152,986 +3,251
Dec18 180621 91.60 92.20 91.54 92.20 +0.43 43 788 +5
Mar19 180621 92.92 92.92 92.92 92.92 +0.43 0 41 +0
Total Volume and Open Interest 176,209 154,641 +3,173
Swiss Franc(CME)
Sep18 180621 101.13 101.79 100.86 101.66 +0.49 19,351 93,494 +486
Dec18 180621 101.97 102.59 101.75 102.51 +0.49 5 93 +1
Mar19 180621 103.46 103.46 102.65 103.46 +0.50 1 13 +0
Total Volume and Open Interest 19,357 93,601 +487
EuroFX(CME)
Sep18 180621 116.49 117.09 115.82 116.98 +0.35 295,487 464,777 +4,526
Dec18 180621 117.35 117.89 116.69 117.84 +0.36 1,033 4,432 -99
Mar19 180621 118.00 118.79 117.67 118.79 +0.36 54 762 +38
Total Volume and Open Interest 299,991 478,200 +4,601
Mexican Peso(CME)
Jul18 180621 492.13 492.13 492.13 492.13 +3.25 0 20 +0
Aug18 180621 489.88 489.88 489.88 489.88 +3.13      
Total Volume and Open Interest 61,172 156,503 +360
Brazilian Real(CME)
Jul18 180621 264.50 266.45 262.75 265.65 +0.85 2,366 35,870 +89
Aug18 180621 263.00 265.35 262.10 264.90 +0.90 40 304 +15
Sep18 180621 264.15 264.30 261.45 264.15 +1.00 121 4,401 +10
Oct18 180621 263.65 263.65 263.65 263.65 +0.85 0 3 +0
Total Volume and Open Interest 2,527 40,631 +114
30-Year T-Bonds(CBOT)
Sep18 180621 143~060 144~040 143~010 143~310 +0~150 269,539 803,335 -4,709
Dec18 180621 143~150 143~270 142~210 143~080 +0~150 0 9 +0
Mar19 180621 143~080 143~080 143~080 143~080 +0~150      
Total Volume and Open Interest 272,699 806,581  
10-Year T-Notes(CBOT)
Sep18 180621 119~160 119~295 119~135 119~275 +0~080 1,551,816 3,443,747 +24,985
Dec18 180621 119~180 119~215 119~180 119~215 +0~080 0 10 +0
Mar19 180621 119~215 119~215 119~215 119~215 +0~080      
Total Volume and Open Interest 1,557,811 3,450,887  
5-Year T-Notes(CBOT)
Jun18 180621 113~154 113~236 113~144 113~222 +0~044 4,216 35,514 -1,386
Sep18 180621 113~064 113~146 113~050 113~134 +0~050 840,341 3,726,240 +25,655
Dec18 180621 112~260 112~260 112~260 112~260 +0~050 0 3 +0
Total Volume and Open Interest 844,557 3,761,757 +24,269
2 Year T-Notes(CBOT)
Jun18 180621 105~316 106~014 105~316 106~014 +0~010 1,008 7,684 -95
Sep18 180621 105~262 105~284 105~254 105~280 +0~012 338,595 1,808,733 +12,281
Dec18 180621 105~202 105~202 105~202 105~202 +0~012      
Total Volume and Open Interest 339,603 1,816,417 +12,186
Eurodollars(CME)
Sep18 180621 97.520 97.540 97.520 97.535 +0.010 262,165 1,364,255 +1,565
Dec18 180621 97.325 97.350 97.325 97.345 +0.015 283,611 1,846,480 -4,709
Mar19 180621 97.190 97.215 97.190 97.215 +0.020 297,986 1,378,119 -11,753
Jun19 180621 97.090 97.120 97.085 97.115 +0.015 269,237 1,295,954 -2,795
Sep19 180621 97.020 97.055 97.015 97.045 +0.015 212,993 946,488 -4,475
Dec19 180621 96.970 97.010 96.965 97.000 +0.020 293,687 1,873,339 -4,998
Mar20 180621 96.955 97.000 96.945 96.990 +0.025 151,537 971,824 +3,950
Jun20 180621 96.950 97.000 96.945 96.990 +0.025 154,163 851,848 +4,872
Sep20 180621 96.950 97.000 96.940 96.990 +0.025 122,760 740,959 +3,457
Dec20 180621 96.945 96.995 96.935 96.985 +0.030 169,200 746,398 -15,331
Mar21 180621 96.950 97.005 96.945 96.995 +0.030 143,159 376,054 -9,934
Jun21 180621 96.955 97.010 96.945 97.000 +0.030 125,545 254,309 +7,245
Sep21 180621 96.950 97.005 96.940 97.000 +0.030 52,114 202,152 +1,257
Dec21 180621 96.940 96.995 96.930 96.990 +0.030 53,823 297,731 +1,251
Mar22 180621 96.945 96.995 96.930 96.990 +0.030 37,639 114,965 -2,361
Jun22 180621 96.935 96.990 96.930 96.985 +0.030 44,680 98,270 +1,866
Sep22 180621 96.935 96.985 96.920 96.980 +0.030 27,642 68,126 +3,132
Dec22 180621 96.920 96.970 96.910 96.965 +0.030 24,872 123,258 +201
Total Volume and Open Interest 2,863,157 13,907,172 -13,345
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180621 156~28 158~05 156~21 157~30 +0~19 111,225 968,332 +3,093
Dec18 180621 158~04 158~04 157~07 158~04 +0~20 0 2 +0
Total Volume and Open Interest 112,179 976,996 +2,388
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 180621 127~060 127~245 127~035 127~225 +0~110 133,470 528,852 -723
Dec18 180621 127~225 127~225 127~225 127~225 +0~110      
Total Volume and Open Interest 133,903 528,920 -4,209
30 Day Federal Funds(CBOT)
Jun18 180621 98.180 98.180 98.175 98.175 -0.002 22,495 180,629 +12,592
Jul18 180621 98.075 98.080 98.065 98.070 -0.005 31,882 258,675 +189
Aug18 180621 98.065 98.075 98.060 98.065 -0.005 35,981 270,285 +13,110
Sep18 180621 98.040 98.045 98.035 98.035 -0.005 16,540 111,798 +4,186
Oct18 180621 97.870 97.890 97.870 97.875 unch 70,083 266,844 +18,390
Nov18 180621 97.865 97.880 97.865 97.865 unch 23,084 234,672 +252
Total Volume and Open Interest 347,023 2,075,890 +52,483
Japanese Govt Bonds(SGX)
Sep18 180621 150.79 150.85 150.74 150.85 +0.07 2,723 21,711 +1,458
Dec18 180621 150.85 150.85 150.85 150.85 +0.07      
Mar19 180621 150.85 150.85 150.85 150.85 +0.07      
Total Volume and Open Interest 2,723 21,711 +1,458
Euro-Buxl(EUREX)
Sep18 180621 172.80 174.98 172.78 174.28 +1.06 63,990 229,837 -3,646
Dec18 180621 172.80 172.80 172.80 172.80 +1.06 0 1 +0
Mar19 180621 171.78 171.78 171.78 171.78 +0.56      
Total Volume and Open Interest 63,990 229,838 -3,646
Euro-Bund(EUREX)
Sep18 180621 161.31 162.35 161.26 162.15 +0.64 721,501 1,863,883 -61,719
Dec18 180621 159.30 159.69 159.12 159.63 +0.64 54 116 -42
Mar19 180621 159.63 159.63 159.63 159.63 +0.64      
Total Volume and Open Interest 721,555 1,863,999 -61,761
Euro-Bobl(EUREX)
Sep18 180621 131.84 132.28 131.82 132.20 +0.27 444,777 1,606,863 -38,932
Dec18 180621 131.15 131.42 131.15 131.42 +0.12 0 28 +0
Mar19 180621 131.42 131.42 131.42 131.42 +0.12      
Total Volume and Open Interest 444,777 1,606,891 -38,932
Euro-Schatz(EUREX)
Sep18 180621 112.03 112.14 112.03 112.11 +0.07 285,515 1,817,855 -24,778
Dec18 180621 112.11 112.11 112.11 112.11 +0.07      
Mar19 180621 112.11 112.11 112.11 112.11 +0.07      
Total Volume and Open Interest 285,515 1,817,855 -24,778
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180621 100.300 100.300 100.300 100.300 unch 70 4,014 +148
Dec18 180621 100.280 100.280 100.280 100.280 -0.010 0 13,559 +0
Total Volume and Open Interest 70 29,149 +148
Long Gilt(LIFFE)
Jun18 180621 123~27 124~01 123~26 123~30 +0~04 860 47,617 -177
Sep18 180621 122~26 123~04 122~09 123~01 +0~05 174,381 744,603 +6,124
Total Volume and Open Interest 175,241 792,272 +5,947
3-Mth Short Sterling(LIFFE)
Sep18 180621 99.24 99.24 99.18 99.19 -0.04 32,749 466,923 -4,698
Dec18 180621 99.14 99.16 99.11 99.13 -0.03 45,633 477,978 -3,359
Mar19 180621 99.06 99.08 99.02 99.05 -0.03 35,858 339,340 +6,092
Jun19 180621 98.99 99.01 98.94 98.98 -0.02 74,758 294,621 -6,955
Sep19 180621 98.92 98.94 98.87 98.91 -0.02 63,874 266,669 -4,397
Dec19 180621 98.86 98.88 98.80 98.85 -0.02 57,664 266,516 +684
Total Volume and Open Interest 570,441 3,410,838 -29,281
3-Mth Euribor(LIFFE)
Sep18 180621 100.305 100.305 100.290 100.300 -0.005 92,763 552,046 +460
Dec18 180621 100.290 100.290 100.275 100.280 -0.010 140,884 507,486 -9,865
Mar19 180621 100.280 100.285 100.270 100.275 -0.005 122,137 429,377 +1,362
Total Volume and Open Interest 1,419,293 4,807,627 +1,244
3-Mth Aus T-Bills(SFE)
Sep18 180621 97.95 98.00 97.94 97.98 +0.02 73,835 245,698 -1,835
Dec18 180621 97.95 97.99 97.94 97.98 +0.02 57,513 208,178 -1,834
Mar19 180621 97.94 97.97 97.92 97.96 +0.02 49,453 169,009 -994
Jun19 180621 97.90 97.92 97.88 97.91 unch 40,841 130,805 +4,309
Sep19 180621 97.86 97.87 97.83 97.86 unch 28,263 93,777 +4,398
Dec19 180621 97.80 97.82 97.78 97.80 -0.01 20,972 94,759 +751
Mar20 180621 97.75 97.76 97.73 97.75 unch 14,043 51,610 +4,169
Jun20 180621 97.70 97.71 97.68 97.69 -0.01 5,359 22,095 +794
Sep20 180621 97.65 97.65 97.63 97.65 -0.01 251 4,212 +98
Dec20 180621 97.60 97.60 97.59 97.60 -0.01 2 1,492 +0
Total Volume and Open Interest 290,651 1,023,001 +9,975
10-Year Aus T-Bonds(SFE)
Sep18 180621 97.33 97.35 97.30 97.32 -0.02 189,307 1,095,298 +8,997
Dec18 180621 97.30 97.30 97.30 97.30 -0.04      
Total Volume and Open Interest 189,307 1,095,298 +8,997
3-Year Aus T-Bonds(SFE)
Sep18 180621 97.86 97.88 97.84 97.85 -0.01 228,194 997,048 +13,923
Dec18 180621 97.85 97.85 97.85 97.85 -0.01      
Total Volume and Open Interest 228,194 997,048 +13,923
Gold(CMX)
Jun18 180621 1262.7 1268.9 1260.0 1267.2 -4.0 34 217 -43
Aug18 180621 1269.7 1272.3 1262.4 1270.5 -4.0 289,574 329,349 -1,890
Oct18 180621 1275.8 1277.7 1268.5 1276.3 -4.0 1,891 12,495 +430
Dec18 180621 1282.2 1284.0 1275.0 1282.4 -4.1 5,939 94,361 +1,314
Feb19 180621 1288.7 1288.7 1282.4 1288.6 -4.2 887 15,168 +43
Apr19 180621 1294.0 1294.8 1287.1 1294.8 -4.2 139 4,628 +45
Jun19 180621 1297.9 1301.1 1297.9 1301.1 -4.4 410 4,033 +135
Aug19 180621 1301.5 1307.9 1301.5 1307.6 -4.4 346 884 +171
Oct19 180621 1310.5 1314.2 1308.2 1314.2 -4.3 62 147 +51
Dec19 180621 1315.1 1321.5 1315.1 1321.0 -4.3 360 4,300 +29
Feb20 180621 1327.6 1327.6 1327.6 1327.6 -4.3 0 1 +0
Apr20 180621 1334.0 1334.0 1334.0 1334.0 -4.3      
Total Volume and Open Interest 300,092 468,345 +226
Silver(CMX)
Jul18 180621 1629.0 1636.0 1619.0 1632.6 +1.7 117,421 93,657 -9,048
Sep18 180621 1635.0 1643.5 1626.5 1640.4 +2.2 24,305 87,283 +7,340
Dec18 180621 1647.5 1656.0 1638.5 1652.4 +2.1 2,474 31,702 +218
Mar19 180621 1655.0 1664.5 1652.0 1664.5 +2.1 265 3,472 -99
May19 180621 1672.9 1672.9 1672.9 1672.9 +2.1 4 299 -1
Jul19 180621 1681.7 1681.7 1681.7 1681.7 +2.1 4 497 +0
Sep19 180621 1690.7 1690.7 1690.7 1690.7 +2.1 0 151 +0
Total Volume and Open Interest 144,787 218,814 -1,481
Platinum(NYMEX)
Jul18 180621 871.4 871.9 861.5 863.2 -10.9 39,553 53,062 -3,624
Oct18 180621 874.3 875.3 865.2 866.6 -11.0 9,557 35,109 +5,192
Jan19 180621 879.0 879.0 871.8 872.3 -11.2 134 562 +11
Apr19 180621 880.0 880.7 878.8 878.9 -11.2 44 61 +21
Total Volume and Open Interest 49,298 88,852 +1,608
Palladium(NYMEX)
Jun18 180621 955.50 961.50 955.50 955.50 -11.60 2 19 -2
Sep18 180621 958.90 962.00 943.30 945.60 -11.60 5,877 21,885 -642
Dec18 180621 951.20 955.50 941.70 941.70 -11.00 357 1,508 +309
Total Volume and Open Interest 6,236 23,420 -335
Copper(CMX)
Jul18 180621 303.75 305.35 301.80 302.15 -1.90 157,579 71,526 -12,656
Sep18 180621 305.90 307.50 304.10 304.35 -1.85 56,925 97,476 +374
Dec18 180621 308.50 310.05 306.60 306.80 -2.00 17,220 47,988 -1,781
Mar19 180621 311.80 311.80 308.70 308.90 -2.10 3,176 23,942 +265
May19 180621 311.75 313.00 309.75 309.95 -2.20 1,010 6,817 -111
Total Volume and Open Interest 238,618 268,435 -13,517
E-mini DJIA Index(CBOT)
Sep18 180621 24673 24795 24403 24472 -198 268,359 86,132 +1,643
Dec18 180621 24781 24800 24404 24482 -202 112 457 +4
Mar19 180621 24741 24801 24480 24522 -198 1 11 +0
Jun19 180621 24540 24540 24540 24540 -237      
Total Volume and Open Interest 268,472 86,600 +1,647
S & P 500(CME)
Sep18 180621 2783.00 2784.90 2749.00 2752.50 -19.50 2,082 48,013 +1,057
Dec18 180621 2756.20 2756.20 2754.90 2756.20 -19.70 0 300 +0
Mar19 180621 2762.90 2762.90 2760.90 2762.90 -19.00      
Jun19 180621 2772.80 2772.80 2770.80 2772.80 -19.00      
Total Volume and Open Interest 2,082 48,313 +1,057
S & P 500 E-Mini(CME)
Sep18 180621 2771.75 2785.25 2747.00 2752.50 -19.50 1,657,081 2,626,220 +30,242
Dec18 180621 2774.25 2788.75 2751.00 2756.25 -19.75 4,665 44,981 +433
Mar19 180621 2787.25 2794.50 2758.00 2763.00 -19.00 158 7,959 +79
Jun19 180621 2772.75 2772.75 2772.75 2772.75 -19.00 0 1 +0
Total Volume and Open Interest 1,661,904 2,679,161 +15,680
NASDAQ 100 E-Mini(CME)
Sep18 180621 7315.25 7358.50 7226.25 7237.75 -75.50 450,281 224,232 +2,552
Dec18 180621 7342.75 7385.50 7255.25 7265.50 -76.00 328 1,729 +22
Mar19 180621 7300.00 7398.25 7292.75 7292.75 -71.00 4 9 +2
Total Volume and Open Interest 450,613 225,971 +2,576
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 180621 2006.80 2017.90 1986.80 1992.40 -14.80 15,581 86,169 +1,312
Dec18 180621 1995.50 2019.10 1993.80 1995.50 -14.20      
Total Volume and Open Interest 15,581 86,169 +1,312
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180621 13.90 15.20 13.65 14.88 +0.95 167,334 204,807 +7,534
Aug18 180621 14.65 15.45 14.42 15.28 +0.65 52,947 62,450 +3,236
Sep18 180621 15.21 15.82 15.05 15.70 +0.47 25,929 46,140 +1,622
Total Volume and Open Interest 363,089 400,384 -57,257
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180621 1043.20 1043.20 1043.20 1043.20 -9.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180621 1712.30 1720.80 1689.20 1693.70 -19.70 138,870 557,925 +2,548
Dec18 180621 1705.00 1723.80 1696.50 1699.90 -19.20 0 8 +0
Mar19 180621 1706.10 1706.10 1706.10 1706.10 -20.10      
Total Volume and Open Interest 138,870 557,933 +2,548
Nikkei 225(CME)
Sep18 180621 22480 22765 22395 22425 -95 13,339 31,139 +244
Dec18 180621 22295 22625 22295 22295 -95 0 1 +0
Total Volume and Open Interest 13,339 31,140 +244
Nikkei 225(SGX)
Sep18 180621 22445 22735 22350 22595 +150 99,953 134,772 +10,595
Dec18 180621 22290 22490 22285 22450 +155 2 5,113 +0
Mar19 180621 22405 22405 22405 22405 +150 0 300 +0
Total Volume and Open Interest 100,857 152,476 +11,194
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180621 22460 22735 22345 22600 +120 897,508 220,519 +8,512
Dec18 180621 22295 22565 22180 22440 +110 7,497 7,428 +1,058
Total Volume and Open Interest 964,192 291,045 +15,701
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180621 22470 22740 22350 22600 +120 67,038 259,952 +3,078
Dec18 180621 22290 22560 22190 22440 +110 287 52,016 +45
Total Volume and Open Interest 67,364 378,787 +3,139
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180621 22445 22730 22360 22390 -90 45,075 53,916 +1,527
Dec18 180621 22225 22540 22205 22225 -90      
Total Volume and Open Interest 45,075 53,916 +1,527
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180621 22400 22710 22380 22390 -90      
Dec18 180621 22230 22230 22230 22230 -80      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jul18 180621 5387.5 5396.5 5298.0 5313.5 -52.0 87,881 321,757 +131
Aug18 180621 5380.5 5388.5 5300.5 5311.5 -52.0 106 120 +93
Sep18 180621 5353.5 5353.5 5307.0 5308.0 -52.0 154 18,745 -33
Total Volume and Open Interest 88,142 377,154 +192
Hang Seng Index(HKFE)
Jun18 180621 29713 29860 29234 29296 -369 269,264 115,330 +1,833
Jul18 180621 29525 29673 29049 29105 -375 3,512 4,808 +1,278
Total Volume and Open Interest 274,257 132,020 +3,717
DAX(EUREX)
Sep18 180621 12701.0 12705.0 12431.0 12492.0 -199.5 111,783 113,895 -8,739
Dec18 180621 12679.0 12679.0 12430.0 12475.0 -199.0 176 1,371 -4
Mar19 180621 12467.0 12467.0 12467.0 12467.0 -199.5 1 1 +0
Total Volume and Open Interest 111,960 115,267 -8,743
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180621 12697.0 12709.0 12429.0 12492.0 -199.5 46,140 10,683 -500
Dec18 180621 12678.0 12682.0 12431.0 12475.0 -199.0 85 128 +19
Total Volume and Open Interest 46,225 10,811 -481
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180621 3440 3448 3383 3393 -44 949,434 3,409,697 +27,882
Dec18 180621 3424 3424 3367 3376 -44 55 153,972 +4,006
Total Volume and Open Interest 949,490 3,619,273 +42,891
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180621 8542 8571 8407 8438 -94 56,076 212,701 -424
Dec18 180621 8418 8418 8418 8418 -94 97 862 -3
Total Volume and Open Interest 56,173 213,563 -427
FT-SE 100(EURONEXT)
Sep18 180621 7594.00 7617.50 7480.50 7491.00 -83.00 106,987 629,179 +7,057
Dec18 180621 7441.00 7450.00 7441.00 7450.00 -83.00 2 1,617 -1
Mar19 180621 7389.50 7389.50 7389.50 7389.50 -83.00 0 10 +0
Total Volume and Open Interest 106,989 630,806 +7,056
SPI 200(SFE)
Jun18 180621 6179.0 6253.0 6173.0 6253.0 +69.0 336,433 148,061 -129,357
Sep18 180621 6121.0 6193.0 6114.0 6181.0 +56.0 309,729 302,960 +174,230
Dec18 180621 6168.0 6172.0 6168.0 6172.0 +56.0 69 3,202 +9
Total Volume and Open Interest 646,955 457,995 +45,570
FTSE MIB(ISE)
Sep18 180621 22110.00 22150.00 21545.00 21596.00 -460.00 27,723 43,647 -323
Dec18 180621 21740.00 21740.00 21460.00 21464.00 -455.00 17 37 +3
Mar19 180621 21379.00 21379.00 21379.00 21379.00 -455.00 0 20 +0
Total Volume and Open Interest 27,740 43,704 -320
KOSPI 200(KFE)
Sep18 180621 304.30 304.85 300.55 300.75 -3.45 237,626 251,210 +5,777
Dec18 180621 304.50 304.85 301.20 301.40 -3.10 154 43,324 +20
Mar19 180621 302.50 302.50 299.00 299.00 -3.50 24 2,290 -23
Total Volume and Open Interest 237,804 324,407 +5,774
GSCI(CME)
Jul18 180621 461.50 463.35 459.20 461.40 -1.70 298 15,092 -192
Aug18 180621 458.10 458.10 457.65 458.10 -2.35      
Sep18 180621 457.40 457.40 457.40 457.40 -2.35      
Total Volume and Open Interest 298 15,092 -192
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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