Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180622 879.25 897.50 878.75 894.50 +14.00 126,765 194,071 -19,834
Aug18 180622 884.50 902.50 884.50 900.00 +14.50 33,192 87,465 +2,732
Sep18 180622 889.25 908.50 889.25 906.00 +14.75 11,226 42,389 +922
Nov18 180622 900.50 919.00 900.00 916.25 +14.75 110,461 363,912 +245
Jan19 180622 910.00 927.50 910.00 925.25 +14.75 15,652 76,044 +3,004
Mar19 180622 915.00 929.75 915.00 928.00 +13.00 10,243 73,671 +1,993
May19 180622 925.75 937.75 923.75 935.75 +12.25 5,343 36,000 -30
Jul19 180622 932.50 945.75 931.50 944.00 +12.75 2,473 20,924 -8
Aug19 180622 938.50 943.50 938.00 943.50 +11.75 31 375 -6
Sep19 180622 933.50 933.50 933.50 933.50 +10.00 12 106 -5
Nov19 180622 919.50 928.50 918.00 927.00 +8.50 1,012 11,278 +306
Jan20 180622 933.00 933.00 933.00 933.00 +8.25 0 211 +0
Mar20 180622 934.75 934.75 934.75 934.75 +8.00 0 53 +0
May20 180622 938.75 938.75 938.75 938.75 +8.00 0 30 +0
Total Volume and Open Interest 316,419 906,861 -10,684
Soybean Meal(CBOT)
Jul18 180622 331.60 339.90 331.30 339.10 +7.30 64,688 74,150 -9,772
Aug18 180622 332.30 340.70 332.30 340.00 +7.20 28,218 70,675 +1,498
Sep18 180622 333.60 341.00 333.20 340.30 +6.80 12,439 57,865 +1,740
Oct18 180622 334.00 341.00 333.40 340.40 +6.80 7,811 33,407 -185
Dec18 180622 334.70 341.70 333.70 341.00 +6.70 43,811 170,178 +3,155
Jan19 180622 333.20 339.30 332.00 338.50 +6.40 5,437 36,358 +781
Mar19 180622 329.10 335.30 329.10 334.70 +5.70 3,445 27,868 +231
May19 180622 329.80 333.40 328.30 333.30 +5.30 1,587 14,228 -187
Jul19 180622 331.70 335.20 329.80 334.60 +4.90 1,556 12,717 +171
Aug19 180622 330.90 334.60 330.60 334.10 +4.80 246 1,494 -7
Total Volume and Open Interest 169,759 508,974 -2,440
Soybean Oil(CBOT)
Jul18 180622 29.20 29.46 29.18 29.21 +0.02 91,953 84,901 -18,106
Aug18 180622 29.28 29.56 29.28 29.32 +0.03 31,512 56,695 -1,048
Sep18 180622 29.50 29.68 29.42 29.47 +0.07 17,733 38,324 -747
Oct18 180622 29.51 29.82 29.51 29.61 +0.10 8,565 21,881 -2,052
Dec18 180622 29.79 30.15 29.78 29.93 +0.14 55,314 207,400 +1,019
Jan19 180622 30.00 30.39 30.00 30.19 +0.16 4,280 31,130 +307
Mar19 180622 30.41 30.71 30.38 30.51 +0.15 2,666 31,711 +296
May19 180622 30.70 31.00 30.70 30.80 +0.15 1,164 12,373 +136
Jul19 180622 31.02 31.34 31.02 31.14 +0.16 1,749 10,366 +175
Aug19 180622 31.21 31.45 31.17 31.25 +0.15 448 2,260 +166
Total Volume and Open Interest 216,270 506,004 -19,639
Canola(WCE)
Jul18 180622 524.7 529.8 521.8 527.4 +2.4 12,799 32,262 -4,724
Nov18 180622 511.4 516.9 508.2 513.4 +1.5 9,379 126,609 +1,032
Jan19 180622 516.5 523.7 516.5 520.3 +1.8 1,612 29,972 +1,341
Mar19 180622 522.6 527.2 522.6 523.9 +1.9 44 2,625 -40
May19 180622 524.3 528.9 524.3 525.7 +1.6 38 738 -33
Total Volume and Open Interest 23,872 192,551 -2,424
Corn(CBOT)
Jul18 180622 358.00 359.75 355.00 357.25 +0.25 200,174 362,167 -26,240
Sep18 180622 367.00 368.75 364.25 366.50 unch 121,565 564,409 +8,955
Dec18 180622 379.00 380.50 375.75 378.00 -0.25 130,113 658,421 +9,036
Mar19 180622 389.00 390.00 385.25 387.50 -0.25 23,772 198,047 -386
May19 180622 395.25 396.50 392.25 394.50 +0.25 4,059 33,758 +653
Jul19 180622 401.25 402.25 398.25 400.25 unch 11,039 78,592 -1,599
Sep19 180622 398.00 398.50 396.25 397.00 -0.50 827 20,817 -41
Dec19 180622 401.00 402.50 398.75 400.75 +0.25 8,137 60,831 -755
Mar20 180622 409.75 409.75 409.75 409.75 unch 33 2,286 +15
May20 180622 416.00 416.00 416.00 416.00 unch 11 341 +0
Total Volume and Open Interest 499,835 1,981,869 -10,300
Wheat(CBOT)
Jul18 180622 495.75 497.50 487.00 491.25 -4.00 55,871 69,663 -11,251
Sep18 180622 506.75 509.50 498.50 504.25 -2.50 82,102 167,255 +6,367
Dec18 180622 523.00 525.50 515.00 521.50 -1.50 45,674 150,512 +11
Mar19 180622 539.75 541.50 531.50 538.50 -1.00 9,000 45,785 +434
May19 180622 551.00 552.00 542.75 550.25 -0.75 1,806 11,077 +408
Jul19 180622 555.00 556.50 547.00 554.75 -0.50 1,566 30,246 -121
Total Volume and Open Interest 196,669 488,152 -4,273
Wheat(KCBT)
Jul18 180622 492.50 495.50 485.25 488.75 -4.50 20,289 50,481 -4,794
Sep18 180622 509.75 512.50 502.50 505.50 -4.50 30,042 105,207 +2,202
Dec18 180622 531.75 534.25 524.75 528.75 -3.75 12,433 73,793 -76
Mar19 180622 547.75 550.00 540.75 545.25 -3.00 3,290 21,766 -431
May19 180622 556.00 560.25 551.75 556.00 -2.50 914 5,057 +42
Jul19 180622 564.25 566.25 559.00 562.50 -2.50 439 9,743 -72
Sep19 180622 569.00 575.00 568.00 571.25 -2.25 249 920 +15
Total Volume and Open Interest 67,792 268,739 -3,212
Wheat(MGE)
Jul18 180622 552.75 555.00 547.75 549.00 -3.75 2,810 10,637 -1,275
Sep18 180622 564.75 567.75 560.00 561.00 -3.75 4,593 24,321 +983
Dec18 180622 579.25 582.50 576.00 576.25 -3.00 1,231 14,377 +215
Mar19 180622 597.00 597.00 590.25 590.75 -3.25 357 4,525 +18
May19 180622 600.00 601.50 599.75 599.75 -2.50 153 899 +23
Jul19 180622 610.00 610.00 608.25 608.25 -2.50 78 863 +18
Total Volume and Open Interest 9,253 56,088 -14
Oats(CBOT)
Jul18 180622 240.00 244.75 239.50 244.50 +2.50 428 1,639 -121
Sep18 180622 241.00 241.25 237.00 238.25 -1.75 179 1,331 +118
Dec18 180622 237.50 240.25 237.00 238.25 -1.00 185 2,377 +93
Mar19 180622 242.25 242.25 242.25 242.25 -1.50 5 44 +5
Total Volume and Open Interest 797 5,391 +95
Rough Rice(CBOT)
Jul18 180622 12.69 12.94 12.59 12.60 -0.09 570 2,912 -264
Sep18 180622 10.32 10.59 10.31 10.57 +0.25 423 6,281 +125
Nov18 180622 10.51 10.53 10.51 10.53 +0.24 10 813 -1
Jan19 180622 10.74 10.74 10.74 10.74 +0.18 2 6 +0
Total Volume and Open Interest 1,005 10,012 -140
Live Cattle(CME)
Jun18 180622 108.580 108.700 107.900 108.285 -0.365 1,455 5,756 -846
Aug18 180622 105.850 106.600 105.535 105.900 -0.235 27,890 144,653 -3,028
Oct18 180622 108.750 109.650 108.385 109.400 +0.400 13,522 75,503 -583
Dec18 180622 112.200 113.100 111.950 112.950 +0.565 11,164 53,514 +109
Feb19 180622 114.850 115.580 114.600 115.450 +0.415 3,333 21,550 +100
Apr19 180622 116.180 116.700 115.980 116.600 +0.150 1,700 12,263 +255
Total Volume and Open Interest 59,801 323,290 -3,641
Feeder Cattle(CME)
Aug18 180622 148.485 149.330 147.880 149.200 +0.715 6,732 23,464 -376
Sep18 180622 149.130 149.985 148.630 149.830 +0.580 2,643 6,222 -49
Oct18 180622 149.000 149.685 148.435 149.485 +0.450 1,311 6,200 +123
Nov18 180622 148.700 149.330 148.150 149.130 +0.395 971 4,709 -61
Jan19 180622 145.630 146.630 145.380 146.450 +0.465 574 3,010 +171
Mar19 180622 144.735 145.750 144.700 145.600 +0.365 222 1,430 +80
Apr19 180622 145.330 145.800 145.250 145.580 +0.200 13 172 +0
Total Volume and Open Interest 12,467 45,221 -111
Lean Hogs(CME)
Jul18 180622 80.250 80.350 79.150 79.830 -0.650 12,047 27,218 -2,941
Aug18 180622 75.480 75.480 74.535 75.385 -0.345 25,047 76,933 +46
Oct18 180622 61.200 61.400 60.330 61.300 -0.235 10,740 64,078 +17
Dec18 180622 56.650 56.680 55.630 56.580 -0.050 6,632 34,360 -724
Feb19 180622 61.500 61.800 60.850 61.680 -0.020 2,261 13,263 +97
Apr19 180622 66.250 66.385 65.400 66.225 unch 1,130 8,395 +142
May19 180622 71.000 71.000 70.800 71.000 +0.170 23 210 +8
Jun19 180622 74.785 74.950 74.330 74.930 +0.145 194 945 -2
Total Volume and Open Interest 58,177 225,761 -3,326
Class III Milk(CME)
Jun18 180622 15.26 15.28 15.25 15.25 -0.01 200 2,983 -32
Jul18 180622 14.76 14.80 14.61 14.66 -0.20 454 3,673 -25
Aug18 180622 15.42 15.50 15.35 15.36 -0.13 238 3,141 +7
Sep18 180622 15.94 16.03 15.87 15.93 -0.14 179 2,957 -19
Oct18 180622 16.06 16.10 16.02 16.02 -0.11 101 2,590 -42
Nov18 180622 15.93 15.98 15.92 15.92 -0.09 105 2,180 -60
Dec18 180622 15.85 15.91 15.82 15.83 -0.05 27 2,023 -14
Jan19 180622 15.75 15.75 15.70 15.73 -0.04 34 673 +11
Feb19 180622 15.73 15.73 15.73 15.73 -0.06 11 532 +5
Mar19 180622 15.78 15.78 15.74 15.74 -0.02 14 428 +4
Apr19 180622 15.89 15.89 15.82 15.82 -0.07 25 367 +15
May19 180622 15.96 15.96 15.96 15.96 unch 18 228 +18
Jun19 180622 16.09 16.09 16.09 16.09 -0.05 18 179 +14
Total Volume and Open Interest 1,436 22,404 -109
Cocoa(ICE)
Jul18 180622 2512 2512 2443 2484 -25 2 205 -2
Sep18 180622 2520 2539 2483 2514 +1 24,017 103,441 +688
Dec18 180622 2548 2567 2514 2543 +2 10,280 66,734 +420
Mar19 180622 2547 2562 2510 2540 +2 4,020 45,987 +123
May19 180622 2552 2560 2520 2536 +1 828 15,444 +384
Jul19 180622 2555 2559 2524 2538 unch 178 5,198 +44
Sep19 180622 2555 2557 2541 2541 unch 86 5,244 +33
Total Volume and Open Interest 39,880 252,494 +2,091
Coffee "C"(ICE)
Jul18 180622 113.75 114.15 113.40 113.85 +1.25 16,954 1,715 -9,076
Sep18 180622 116.05 117.50 116.05 116.95 +0.70 34,760 153,767 +3,383
Dec18 180622 119.80 120.90 119.55 120.35 +0.65 7,389 62,133 +14
Mar19 180622 123.05 124.45 123.05 123.90 +0.65 2,632 21,564 +507
May19 180622 125.60 126.75 125.50 126.30 +0.70 1,059 14,323 +91
Jul19 180622 127.90 129.00 127.75 128.60 +0.70 498 4,359 +40
Total Volume and Open Interest 63,889 268,771 -4,922
Orange Juice(ICE)
Jul18 180622 155.10 161.25 154.70 160.70 +5.30 956 3,397 -819
Sep18 180622 158.00 164.40 158.00 163.60 +5.25 504 9,329 +154
Nov18 180622 159.00 165.30 159.00 164.60 +5.25 12 1,628 +5
Jan19 180622 163.50 166.00 163.50 165.50 +5.40 2 292 +0
Mar19 180622 165.25 165.60 165.25 165.60 +5.25 2 34 +2
May19 180622 165.60 165.60 165.60 165.60 +5.25 0 8 +0
Total Volume and Open Interest 1,476 14,688 -658
Sugar #11(ICE)
Jul18 180622 11.87 12.15 11.87 12.05 +0.18 46,284 86,455 -13,208
Oct18 180622 12.21 12.50 12.21 12.41 +0.20 70,161 474,489 +8,094
Mar19 180622 12.80 13.08 12.80 12.98 +0.17 16,892 237,577 +1,701
May19 180622 12.88 13.10 12.84 13.00 +0.16 2,667 61,531 +290
Jul19 180622 12.98 13.17 12.98 13.09 +0.16 1,698 43,594 +135
Oct19 180622 13.15 13.33 13.15 13.26 +0.16 1,071 37,422 +5
Mar20 180622 13.68 13.86 13.68 13.80 +0.16 476 12,514 +182
May20 180622 13.71 13.83 13.71 13.83 +0.14 2 2,591 +0
Total Volume and Open Interest 139,251 960,231 -2,801
London Cocoa(LCE)
Jul18 180622 1831 1842 1799 1835 +3 3,554 45,766 -899
Sep18 180622 1819 1827 1785 1804 -11 11,839 59,121 -607
Dec18 180622 1831 1845 1804 1822 -9 7,508 56,148 +806
Mar19 180622 1825 1837 1800 1816 -5 6,084 50,754 +1,673
May19 180622 1816 1824 1794 1810 -6 2,059 23,976 +457
Jul19 180622 1811 1823 1792 1805 -6 926 12,501 -9
Sep19 180622 1810 1821 1791 1804 -6 636 8,151 +195
Total Volume and Open Interest 34,265 262,462 +2,622
London Sugar(LCE)
Aug18 180622 342.60 345.00 341.80 344.50 +2.70 7,671 34,981 -1,071
Oct18 180622 339.10 342.40 338.80 341.90 +3.80 5,929 30,409 +1,565
Dec18 180622 339.30 342.70 339.30 342.00 +3.60 1,745 12,490 +207
Mar19 180622 342.80 346.30 342.80 345.50 +3.50 494 9,647 +206
May19 180622 348.40 350.60 348.10 349.80 +3.70 132 4,934 +62
Total Volume and Open Interest 16,062 98,504 +995
Cotton(ICE)
Jul18 180622 83.25 85.80 83.10 85.43 +2.22 6,148 5,879 -4,657
Oct18 180622 85.50 86.54 85.45 86.34 +1.04 44 130 -10
Dec18 180622 84.35 85.62 84.20 85.30 +1.01 25,646 186,197 -2,668
Mar19 180622 83.92 85.24 83.89 84.89 +0.93 3,286 46,092 -97
May19 180622 83.99 85.18 83.93 84.82 +0.89 599 6,106 +120
Jul19 180622 83.97 85.22 83.91 84.84 +0.85 358 5,663 +159
Total Volume and Open Interest 36,754 265,826 -7,020
Lumber(CME)
Jul18 180622 562.0 562.0 552.6 560.1 +13.1 1,665 2,881 -405
Sep18 180622 546.3 546.3 534.3 545.8 +14.5 726 2,303 +70
Nov18 180622 513.6 513.6 502.4 508.0 +9.4 95 527 -18
Jan19 180622 483.0 490.2 483.0 490.2 +15.0 24 306 +2
Total Volume and Open Interest 2,526 6,276 -347
Crude Oil(NYM)
Aug18 180622 65.93 69.38 65.71 68.58 +3.04 801,625 455,623 +5,895
Sep18 180622 65.14 68.25 64.99 67.63 +2.77 151,898 267,493 +5,255
Oct18 180622 64.42 67.29 64.27 66.79 +2.60 78,412 212,611 +7,705
Nov18 180622 64.13 66.69 63.99 66.34 +2.50 42,193 144,761 +1,991
Dec18 180622 63.77 66.29 63.62 65.96 +2.41 70,152 289,426 +1,184
Jan19 180622 63.48 65.78 63.36 65.56 +2.34 21,717 122,273 -1,468
Feb19 180622 63.42 65.34 63.17 65.10 +2.28 14,408 66,064 -395
Mar19 180622 62.69 64.84 62.69 64.66 +2.24 19,762 88,358 -1,389
Apr19 180622 62.50 64.32 62.42 64.27 +2.22 6,930 46,322 +1,053
May19 180622 62.31 63.94 62.23 63.89 +2.18 3,720 37,493 +150
Jun19 180622 61.51 63.70 61.51 63.53 +2.13 24,624 141,311 +3,022
Jul19 180622 63.16 63.30 63.16 63.16 +2.08 2,104 33,545 +553
Aug19 180622 61.92 62.81 61.92 62.81 +2.03 1,477 33,221 +987
Sep19 180622 62.14 62.56 61.94 62.50 +1.99 2,858 55,725 +111
Oct19 180622 62.23 62.23 62.23 62.23 +1.94 920 29,023 +49
Nov19 180622 61.00 61.99 61.00 61.96 +1.89 728 27,802 +156
Total Volume and Open Interest 1,283,279 2,459,918 +1,514
e-miNY Crude Oil(NYM)
Aug18 180622 65.875 69.400 65.725 68.575 +3.025 21,498 2,412 +462
Sep18 180622 65.150 68.225 65.050 67.625 +2.775 204 298 +15
Oct18 180622 66.800 67.250 66.800 66.800 +2.600 39 54 +23
Nov18 180622 65.725 66.625 65.375 66.350 +2.500 26 174 -1
Dec18 180622 64.050 66.125 64.050 65.950 +2.400 27 281 -1
Jan19 180622 64.000 65.550 64.000 65.550 +2.325 2 93 -1
Feb19 180622 64.325 65.100 64.325 65.100 +2.275 0 40 +0
Mar19 180622 64.350 64.650 64.200 64.650 +2.225 1 12 +0
Apr19 180622 63.725 64.275 63.725 64.275 +2.225 0 36 +0
May19 180622 63.900 63.900 63.900 63.900 +2.200 5 13 +1
Total Volume and Open Interest 21,806 3,475 +498
NY Harbor ULSD(NYM)
Jul18 180622 207.62 212.75 207.49 212.54 +5.53 37,283 53,142 -6,649
Aug18 180622 208.01 213.14 207.85 212.93 +5.51 68,638 94,741 +1,924
Sep18 180622 208.45 213.60 208.26 213.40 +5.53 25,089 53,666 +3
Oct18 180622 209.31 214.17 209.31 213.99 +5.71 15,981 37,255 +1,459
Nov18 180622 209.38 214.67 209.36 214.54 +5.84 10,981 29,605 -1,124
Dec18 180622 209.84 215.13 209.84 215.01 +5.84 16,265 61,106 +901
Jan19 180622 211.88 215.68 211.13 215.57 +5.80 3,761 16,438 +1,009
Feb19 180622 211.68 215.63 211.08 215.52 +5.74 2,695 10,330 +498
Mar19 180622 211.15 214.91 211.09 214.83 +5.73 1,774 11,891 +286
Apr19 180622 212.24 213.52 210.46 213.44 +5.74 1,084 5,485 +46
May19 180622 208.29 212.68 208.29 212.68 +5.70 439 1,373 -60
Jun19 180622 207.94 212.52 207.88 212.36 +5.65 1,378 16,675 +121
Jul19 180622 211.00 212.83 211.00 212.83 +5.61 131 921 +27
Aug19 180622 213.31 213.31 213.31 213.31 +5.54 48 435 +10
Total Volume and Open Interest 186,087 402,551 -1,439
RBOB Gasoline(NYM)
Jul18 180622 201.75 207.32 201.33 207.05 +5.82 47,776 62,032 -9,343
Aug18 180622 200.18 205.67 199.68 205.39 +5.79 75,814 119,583 -1,324
Sep18 180622 198.17 203.78 197.82 203.48 +5.77 34,819 75,864 +3,544
Oct18 180622 186.85 192.68 186.62 192.37 +5.86 21,027 58,628 -14
Nov18 180622 184.35 190.08 184.17 189.82 +5.80 13,066 44,465 -647
Dec18 180622 182.98 188.51 182.57 188.24 +5.75 17,692 41,466 -62
Jan19 180622 182.71 188.31 182.41 188.09 +5.76 5,175 23,937 +801
Feb19 180622 184.99 188.80 184.64 188.63 +5.82 3,090 7,609 +208
Mar19 180622 187.10 189.89 186.48 189.72 +5.87 3,844 10,372 +132
Apr19 180622 204.50 206.60 203.23 206.46 +5.84 1,499 5,350 +86
Total Volume and Open Interest 227,181 463,159 -5,987
e-miNY RBOB Gasoline(NYM)
Jul18 180622 207.05 207.05 207.05 207.05 +5.82 0 1 +0
Aug18 180622 205.39 205.39 205.39 205.39 +5.79      
Sep18 180622 203.48 203.48 203.48 203.48 +5.77      
Oct18 180622 192.37 192.37 192.37 192.37 +5.86      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180622 2.982 2.991 2.926 2.945 -0.030 141,781 72,916 -21,497
Aug18 180622 2.976 2.986 2.924 2.945 -0.027 100,281 193,588 +37
Sep18 180622 2.946 2.958 2.899 2.920 -0.027 39,824 167,658 +1,904
Oct18 180622 2.956 2.964 2.906 2.926 -0.028 33,316 172,802 +1,058
Nov18 180622 2.991 3.001 2.944 2.964 -0.028 13,138 109,140 +474
Dec18 180622 3.097 3.109 3.050 3.073 -0.027 8,808 89,517 -394
Jan19 180622 3.187 3.191 3.137 3.160 -0.027 16,392 113,618 +1,544
Feb19 180622 3.150 3.159 3.103 3.125 -0.029 5,768 65,647 +424
Mar19 180622 3.045 3.052 3.003 3.025 -0.026 12,400 114,906 -487
Apr19 180622 2.678 2.684 2.650 2.675 -0.006 11,493 116,554 +238
May19 180622 2.638 2.640 2.612 2.635 -0.005 2,486 56,290 +210
Jun19 180622 2.663 2.667 2.642 2.662 -0.004 1,038 25,424 +124
Jul19 180622 2.684 2.697 2.667 2.693 -0.003 415 24,528 +30
Aug19 180622 2.693 2.699 2.676 2.699 -0.004 317 19,919 -37
Sep19 180622 2.679 2.685 2.663 2.684 -0.005 1,028 24,631 +104
Oct19 180622 2.697 2.702 2.680 2.702 -0.005 1,815 44,347 +600
Total Volume and Open Interest 393,246 1,503,203 -15,254
Brent Crude Oil(ICE)
Aug18 180622 73.24 75.83 73.24 75.55 +2.50 368,837 303,988 -22,564
Sep18 180622 73.00 75.60 72.98 75.32 +2.52 268,380 500,798 -1,695
Oct18 180622 72.60 75.14 72.58 74.94 +2.52 108,769 205,152 +3,611
Nov18 180622 72.37 74.82 72.29 74.63 +2.48 62,624 150,551 +2,410
Dec18 180622 72.08 74.55 71.99 74.27 +2.41 123,479 309,803 -1,564
Jan19 180622 71.75 74.06 71.69 73.91 +2.35 21,063 99,723 +3,120
Feb19 180622 71.42 73.72 71.36 73.54 +2.31 12,083 79,723 +251
Mar19 180622 71.08 73.34 71.02 73.16 +2.25 12,825 61,077 -1,080
Apr19 180622 70.76 72.95 70.76 72.80 +2.20 3,426 34,077 +564
May19 180622 72.44 72.44 72.44 72.44 +2.16 3,075 33,534 +53
Jun19 180622 70.07 72.22 70.03 72.08 +2.12 26,866 113,043 -1,025
Jul19 180622 71.77 71.77 71.77 71.77 +2.08 2,912 32,893 +471
Aug19 180622 71.47 71.47 71.47 71.47 +2.05 2,585 26,903 +11
Sep19 180622 69.83 71.13 69.83 71.13 +2.03 2,824 45,600 -60
Total Volume and Open Interest 1,068,610 2,499,725 -17,217
Gas Oil(ICE)
Jul18 180622 633.50 650.25 633.50 645.50 +11.00 114,084 131,972 -11,663
Aug18 180622 635.00 651.25 634.00 646.25 +10.75 110,937 209,137 +9,300
Sep18 180622 635.75 652.75 635.75 647.50 +10.25 49,011 119,756 -3,233
Oct18 180622 637.25 654.25 637.25 648.75 +10.00 25,936 104,709 +2,672
Nov18 180622 635.50 652.00 635.50 647.00 +10.00 9,479 45,760 +846
Dec18 180622 634.25 650.75 634.25 645.25 +9.75 31,198 116,799 +473
Jan19 180622 634.75 650.00 634.75 645.25 +9.75 1,747 30,169 +256
Feb19 180622 639.75 650.75 637.75 646.25 +9.75 1,213 28,057 +27
Mar19 180622 636.75 649.75 636.75 645.25 +9.50 2,349 22,003 +283
Apr19 180622 635.00 647.75 635.00 643.50 +9.50 911 17,049 +413
Total Volume and Open Interest 361,398 1,056,793 +133
Ethanol(CBOT)
Jul18 180622 1.420 1.422 1.415 1.418 -0.002 367 446 -90
Aug18 180622 1.429 1.435 1.427 1.431 -0.004 198 929 +92
Sep18 180622 1.437 1.444 1.437 1.444 -0.001 106 232 +3
Oct18 180622 1.435 1.441 1.435 1.441 -0.001 18 194 +18
Nov18 180622 1.438 1.438 1.436 1.438 -0.001 0 26 +0
Dec18 180622 1.423 1.423 1.423 1.423 -0.002 1 112 +1
Jan19 180622 1.417 1.417 1.417 1.417 -0.002 0 85 +0
Feb19 180622 1.417 1.417 1.417 1.417 -0.002      
Total Volume and Open Interest 690 2,024 +24
WTI Crude Oil(ICE)
Aug18 180622 65.84 69.38 65.84 68.58 +3.04 78,647 79,113 -4,206
Sep18 180622 65.18 68.25 65.18 67.63 +2.77 67,069 67,297 -1,183
Oct18 180622 64.48 67.25 64.48 66.79 +2.60 37,097 35,653 +4,074
Nov18 180622 64.13 66.67 64.13 66.34 +2.50 13,833 18,406 -439
Dec18 180622 64.17 66.14 64.02 65.96 +2.41 26,036 130,000 +3,012
Jan19 180622 63.49 65.59 63.49 65.56 +2.34 5,793 21,565 +247
Feb19 180622 63.62 65.28 63.62 65.10 +2.28 1,825 13,768 +209
Mar19 180622 62.97 64.67 62.97 64.66 +2.24 2,604 17,639 -224
Apr19 180622 62.60 64.27 62.60 64.27 +2.22 431 4,800 +37
May19 180622 63.89 63.89 63.89 63.89 +2.18 246 6,758 -53
Jun19 180622 62.08 63.61 61.90 63.53 +2.13 7,996 55,773 +2,338
Jul19 180622 63.16 63.16 63.16 63.16 +2.08 101 4,594 +0
Aug19 180622 62.81 62.81 62.81 62.81 +2.03 19 5,161 +0
Sep19 180622 62.50 62.50 62.50 62.50 +1.99 176 11,633 +113
Oct19 180622 62.23 62.23 62.23 62.23 +1.94 118 4,017 +45
Nov19 180622 61.96 61.96 61.96 61.96 +1.89 116 4,104 -76
Total Volume and Open Interest 252,115 619,997 +3,876
US Dollar Index(ICE)
Sep18 180622 94.550 94.550 94.095 94.180 -0.225 16,231 45,725 +398
Dec18 180622 94.030 94.030 93.685 93.740 -0.230 69 1,321 +29
Mar19 180622 93.325 93.325 93.115 93.280 -0.230 5 379 +5
Total Volume and Open Interest 16,305 47,425 +432
Australian Dollar(CME)
Sep18 180622 73.78 74.44 73.75 74.40 +0.48 107,395 136,406 +2,806
Dec18 180622 73.96 74.45 73.84 74.45 +0.47 23 495 -8
Mar19 180622 74.53 74.53 74.53 74.53 +0.47 0 45 +0
Total Volume and Open Interest 110,376 138,565 +2,711
British Pound(CME)
Sep18 180622 132.91 133.66 132.88 133.12 +0.06 109,082 168,792 +686
Dec18 180622 134.05 134.15 133.52 133.68 +0.07 12 967 +5
Mar19 180622 134.31 134.31 134.31 134.31 +0.06 0 262 +0
Total Volume and Open Interest 109,942 173,440 +848
Canadian Dollar(CME)
Sep18 180622 75.20 75.53 74.83 75.42 +0.13 73,904 142,368 +5,231
Dec18 180622 75.37 75.62 75.00 75.55 +0.14 81 4,955 +17
Mar19 180622 75.79 75.79 75.70 75.70 +0.14 3 506 +2
Jun19 180622 75.54 75.86 75.48 75.86 +0.16 0 38 +0
Total Volume and Open Interest 76,432 148,394 +5,296
Japanese Yen(CME)
Sep18 180622 91.54 91.63 91.27 91.54 -0.03 126,074 153,274 +288
Dec18 180622 92.16 92.21 91.95 92.18 -0.02 13 788 +0
Mar19 180622 92.91 92.91 92.91 92.91 -0.01 2 41 +0
Total Volume and Open Interest 126,406 154,871 +230
Swiss Franc(CME)
Sep18 180622 101.61 102.03 101.55 102.01 +0.35 16,663 93,843 +349
Dec18 180622 102.70 102.87 102.43 102.87 +0.36 15 97 +4
Mar19 180622 103.46 103.82 103.43 103.82 +0.36 3,000 3,013 +3,000
Total Volume and Open Interest 19,678 96,954 +3,353
EuroFX(CME)
Sep18 180622 116.80 117.50 116.75 117.38 +0.40 233,958 469,309 +4,532
Dec18 180622 117.67 118.36 117.66 118.24 +0.40 617 4,453 +21
Mar19 180622 119.09 119.20 118.84 119.19 +0.40 27 772 +10
Total Volume and Open Interest 238,270 482,596 +4,396
Mexican Peso(CME)
Jul18 180622 500.88 502.00 497.75 497.75 +5.63 0 20 +0
Aug18 180622 495.50 495.50 495.50 495.50 +5.63      
Total Volume and Open Interest 58,833 162,735 +6,232
Brazilian Real(CME)
Jul18 180622 265.25 267.35 263.80 265.20 -0.45 2,402 35,717 -153
Aug18 180622 266.45 266.50 263.35 264.50 -0.40 97 327 +23
Sep18 180622 264.15 264.85 262.50 263.80 -0.35 313 4,435 +34
Oct18 180622 263.25 263.25 263.25 263.25 -0.40 0 3 +0
Total Volume and Open Interest 2,812 40,535 -96
30-Year T-Bonds(CBOT)
Sep18 180622 143~290 144~030 143~130 143~310 unch 246,929 804,624 +1,289
Dec18 180622 143~070 143~130 142~290 143~080 unch 0 9 +0
Mar19 180622 143~080 143~080 143~080 143~080 unch      
Total Volume and Open Interest 246,929 804,633 -1,948
10-Year T-Notes(CBOT)
Sep18 180622 119~270 119~290 119~205 119~265 -0~010 1,231,414 3,447,614 +3,867
Dec18 180622 119~145 119~200 119~145 119~195 -0~020 1 11 +1
Mar19 180622 119~195 119~195 119~195 119~195 -0~020      
Total Volume and Open Interest 1,231,415 3,447,625 -3,262
5-Year T-Notes(CBOT)
Jun18 180622 113~202 113~232 113~186 113~216 -0~004 1,787 34,902 -612
Sep18 180622 113~132 113~142 113~094 113~124 -0~010 720,627 3,713,118 -13,122
Dec18 180622 112~250 112~250 112~250 112~250 -0~010 1 4 +1
Total Volume and Open Interest 722,415 3,748,024 -13,733
2 Year T-Notes(CBOT)
Jun18 180622 106~010 106~020 106~006 106~010 -0~004 2,044 7,669 -15
Sep18 180622 105~276 105~282 105~264 105~274 -0~004 302,853 1,831,707 +22,974
Dec18 180622 105~196 105~196 105~196 105~196 -0~004      
Total Volume and Open Interest 304,897 1,839,376 +22,959
Eurodollars(CME)
Sep18 180622 97.535 97.540 97.520 97.540 +0.005 208,707 1,394,000 +29,745
Dec18 180622 97.345 97.350 97.325 97.345 unch 190,640 1,849,655 +3,175
Mar19 180622 97.210 97.220 97.195 97.210 -0.005 184,391 1,367,361 -10,758
Jun19 180622 97.110 97.120 97.090 97.110 -0.005 190,299 1,287,478 -8,476
Sep19 180622 97.045 97.055 97.020 97.045 unch 147,645 942,218 -4,270
Dec19 180622 96.995 97.005 96.970 96.995 -0.005 179,790 1,876,185 +2,846
Mar20 180622 96.990 96.995 96.955 96.980 -0.010 113,614 965,269 -6,555
Jun20 180622 96.990 96.995 96.955 96.980 -0.010 93,807 847,029 -4,819
Sep20 180622 96.990 96.995 96.960 96.985 -0.005 101,801 757,960 +17,001
Dec20 180622 96.985 96.990 96.950 96.980 -0.005 126,059 751,174 +4,776
Mar21 180622 97.000 97.000 96.965 96.990 -0.005 97,760 360,594 -15,460
Jun21 180622 97.000 97.005 96.965 96.990 -0.010 106,335 272,314 +18,005
Sep21 180622 97.000 97.005 96.970 96.990 -0.010 43,279 204,729 +2,577
Dec21 180622 96.995 96.995 96.955 96.980 -0.010 76,941 294,615 -3,116
Mar22 180622 96.990 96.995 96.960 96.980 -0.010 40,653 112,482 -2,483
Jun22 180622 96.985 96.995 96.955 96.980 -0.005 34,173 96,847 -1,423
Sep22 180622 96.985 96.990 96.950 96.975 -0.005 23,285 69,586 +1,460
Dec22 180622 96.970 96.975 96.935 96.955 -0.010 22,395 121,187 -2,071
Total Volume and Open Interest 2,100,590 13,955,785 +48,613
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180622 157~28 158~04 157~04 157~29 -0~01 145,054 963,423 -4,909
Dec18 180622 158~03 158~03 157~26 158~03 -0~01 0 2 +0
Total Volume and Open Interest 145,054 963,425 -13,571
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 180622 127~215 127~240 127~115 127~210 -0~015 125,311 534,463 +5,611
Dec18 180622 127~210 127~210 127~210 127~210 -0~015      
Total Volume and Open Interest 125,311 534,463 +5,543
30 Day Federal Funds(CBOT)
Jun18 180622 98.175 98.177 98.175 98.175 unch 45,721 148,105 -32,524
Jul18 180622 98.065 98.070 98.060 98.065 -0.005 81,795 251,161 -7,514
Aug18 180622 98.060 98.070 98.055 98.065 unch 49,319 270,104 -181
Sep18 180622 98.035 98.045 98.030 98.040 +0.005 28,781 117,910 +6,112
Oct18 180622 97.875 97.890 97.875 97.885 +0.010 54,971 262,242 -4,602
Nov18 180622 97.865 97.880 97.860 97.875 +0.010 27,701 238,042 +3,370
Total Volume and Open Interest 367,774 2,037,968 -37,922
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 180622 174.40 174.62 173.58 174.36 +0.08 53,600 230,128 +291
Dec18 180622 172.88 172.88 172.88 172.88 +0.08 0 1 +0
Mar19 180622 171.86 171.86 171.86 171.86 +0.08      
Total Volume and Open Interest 53,600 230,129 +291
Euro-Bund(EUREX)
Sep18 180622 162.15 162.24 161.80 162.10 -0.05 521,727 1,996,098 +132,215
Dec18 180622 159.35 159.59 159.35 159.58 -0.05 2 125 +9
Mar19 180622 159.58 159.58 159.58 159.58 -0.05      
Total Volume and Open Interest 521,729 1,996,223 +132,224
Euro-Bobl(EUREX)
Sep18 180622 132.22 132.22 132.04 132.15 -0.05 378,028 1,655,214 +48,351
Dec18 180622 131.37 131.37 131.37 131.37 -0.05 0 30 +2
Mar19 180622 131.37 131.37 131.37 131.37 -0.05      
Total Volume and Open Interest 378,028 1,655,244 +48,353
Euro-Schatz(EUREX)
Sep18 180622 112.11 112.11 112.07 112.09 -0.02 290,445 1,854,553 +36,698
Dec18 180622 112.09 112.09 112.09 112.09 -0.02      
Mar19 180622 112.09 112.09 112.09 112.09 -0.02      
Total Volume and Open Interest 290,445 1,854,553 +36,698
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180622 100.300 100.300 100.300 100.300 unch 198 4,414 +400
Dec18 180622 100.280 100.280 100.280 100.280 unch 198 13,559 +0
Total Volume and Open Interest 594 29,626 +477
Long Gilt(LIFFE)
Jun18 180622 123~21 123~21 123~16 123~20 -0~10 2,758 48,952 +1,335
Sep18 180622 122~32 122~32 122~18 122~23 -0~10 197,720 744,059 -544
Total Volume and Open Interest 200,478 793,063 +791
3-Mth Short Sterling(LIFFE)
Sep18 180622 99.18 99.19 99.17 99.18 -0.02 91,010 476,439 +9,516
Dec18 180622 99.12 99.13 99.10 99.11 -0.02 75,223 473,460 -4,518
Mar19 180622 99.04 99.05 99.01 99.02 -0.03 73,896 330,332 -9,008
Jun19 180622 98.98 98.98 98.93 98.95 -0.03 64,074 306,006 +11,385
Sep19 180622 98.91 98.91 98.86 98.88 -0.03 50,046 269,722 +3,053
Dec19 180622 98.85 98.85 98.80 98.81 -0.04 57,516 267,982 +1,466
Total Volume and Open Interest 706,862 2,966,405 -444,433
3-Mth Euribor(LIFFE)
Sep18 180622 100.295 100.305 100.295 100.300 unch 34,174 544,789 -7,257
Dec18 180622 100.280 100.280 100.275 100.280 unch 26,318 507,588 +102
Mar19 180622 100.275 100.275 100.270 100.275 unch 37,128 415,356 -14,021
Total Volume and Open Interest 688,508 4,805,106 -2,521
3-Mth Aus T-Bills(SFE)
Sep18 180622 97.98 98.01 97.97 98.01 +0.03 82,875 232,400 -13,298
Dec18 180622 97.98 98.00 97.97 98.00 +0.02 57,067 210,088 +1,910
Mar19 180622 97.95 97.98 97.94 97.97 +0.01 47,483 171,182 +2,173
Jun19 180622 97.91 97.94 97.90 97.93 +0.02 31,668 130,330 -475
Sep19 180622 97.86 97.88 97.85 97.88 +0.02 17,371 90,453 -3,324
Dec19 180622 97.80 97.83 97.79 97.82 +0.02 13,362 96,401 +1,642
Mar20 180622 97.75 97.77 97.74 97.77 +0.02 18,733 54,733 +3,123
Jun20 180622 97.69 97.72 97.69 97.71 +0.02 3,882 23,874 +1,779
Sep20 180622 97.66 97.67 97.66 97.67 +0.02 85 4,262 +50
Dec20 180622 97.61 97.61 97.61 97.61 +0.01 77 1,563 +71
Total Volume and Open Interest 272,705 1,016,753 -6,248
10-Year Aus T-Bonds(SFE)
Sep18 180622 97.32 97.36 97.31 97.34 +0.02 181,070 1,093,214 -2,084
Dec18 180622 97.32 97.32 97.32 97.32 +0.02      
Total Volume and Open Interest 181,070 1,093,214 -2,084
3-Year Aus T-Bonds(SFE)
Sep18 180622 97.86 97.89 97.85 97.88 +0.03 231,738 999,973 +2,925
Dec18 180622 97.85 97.85 97.85 97.85 unch 2,372 2,372 +2,372
Total Volume and Open Interest 234,110 1,002,345 +5,297
Gold(CMX)
Jun18 180622 1268.1 1270.2 1267.0 1267.4 +0.2 7 200 -17
Aug18 180622 1268.6 1273.1 1268.4 1270.7 +0.2 233,184 324,452 -4,897
Oct18 180622 1274.5 1278.2 1274.5 1276.4 +0.1 5,704 12,841 +346
Dec18 180622 1281.3 1284.8 1280.5 1282.6 +0.2 9,787 97,579 +3,218
Feb19 180622 1287.9 1289.6 1287.9 1288.8 +0.2 401 15,416 +248
Apr19 180622 1294.8 1295.0 1293.6 1294.9 +0.1 171 4,751 +123
Jun19 180622 1300.3 1301.4 1299.6 1301.4 +0.3 333 4,233 +200
Aug19 180622 1308.4 1308.4 1307.8 1307.8 +0.2 89 916 +32
Oct19 180622 1314.8 1314.9 1314.0 1314.4 +0.2 0 147 +0
Dec19 180622 1320.5 1321.3 1320.0 1321.3 +0.3 223 4,135 -165
Feb20 180622 1327.9 1327.9 1327.9 1327.9 +0.3 0 1 +0
Apr20 180622 1334.3 1334.3 1334.3 1334.3 +0.3      
Total Volume and Open Interest 250,370 467,379 -966
Silver(CMX)
Jul18 180622 1631.0 1648.5 1631.0 1645.9 +13.3 72,537 84,605 -9,052
Sep18 180622 1639.0 1656.5 1638.5 1653.9 +13.5 22,643 94,229 +6,946
Dec18 180622 1652.5 1668.5 1650.5 1666.1 +13.7 2,949 32,468 +766
Mar19 180622 1675.0 1680.5 1670.0 1678.3 +13.8 197 3,547 +75
May19 180622 1680.0 1686.7 1680.0 1686.7 +13.8 0 299 +0
Jul19 180622 1693.0 1694.9 1693.0 1694.9 +13.2 1 497 +0
Sep19 180622 1703.9 1703.9 1703.9 1703.9 +13.2 0 151 +0
Total Volume and Open Interest 98,602 217,679 -1,135
Platinum(NYMEX)
Jul18 180622 863.5 878.7 857.6 873.3 +10.1 29,155 45,613 -7,449
Oct18 180622 867.0 879.6 861.0 875.0 +8.4 9,811 41,570 +6,461
Jan19 180622 873.4 881.9 868.1 879.8 +7.5 178 617 +55
Apr19 180622 875.0 887.0 875.0 887.0 +8.1 12 67 +6
Total Volume and Open Interest 39,168 87,935 -917
Palladium(NYMEX)
Jun18 180622 956.30 956.30 956.30 956.30 +0.80 4 18 -1
Sep18 180622 944.60 956.20 942.30 946.40 +0.80 3,890 21,564 -321
Dec18 180622 943.60 950.60 942.60 942.60 +0.90 19 1,511 +3
Total Volume and Open Interest 3,913 23,101 -319
Copper(CMX)
Jul18 180622 302.80 304.65 301.35 302.70 +0.55 137,821 55,466 -16,060
Sep18 180622 304.90 306.85 303.70 304.90 +0.55 59,284 101,775 +4,299
Dec18 180622 307.80 309.20 306.10 307.30 +0.50 12,345 48,756 +768
Mar19 180622 309.25 310.95 308.20 309.45 +0.55 2,886 24,103 +161
May19 180622 312.25 312.30 310.35 310.55 +0.60 846 6,442 -375
Total Volume and Open Interest 215,783 257,582 -10,853
E-mini DJIA Index(CBOT)
Sep18 180622 24457 24664 24445 24599 +127 181,063 86,037 -95
Dec18 180622 24544 24666 24469 24611 +129 85 467 +10
Mar19 180622 24498 24657 24498 24641 +119 4 13 +2
Jun19 180622 24659 24659 24659 24659 +119      
Total Volume and Open Interest 181,152 86,517 -83
S & P 500(CME)
Sep18 180622 2750.20 2768.00 2749.80 2759.50 +7.00 3,322 49,307 +1,294
Dec18 180622 2763.20 2771.20 2763.20 2763.20 +7.00 0 300 +0
Mar19 180622 2769.70 2777.90 2769.70 2769.70 +6.80      
Jun19 180622 2779.60 2787.80 2779.60 2779.60 +6.80      
Total Volume and Open Interest 3,322 49,607 +1,294
S & P 500 E-Mini(CME)
Sep18 180622 2750.50 2768.50 2749.25 2759.50 +7.00 1,082,802 2,626,162 -58
Dec18 180622 2753.00 2772.00 2753.00 2763.25 +7.00 1,093 45,030 +49
Mar19 180622 2769.75 2777.25 2760.25 2769.75 +6.75 195 8,068 +109
Jun19 180622 2779.50 2779.50 2779.50 2779.50 +6.75 0 1 +0
Total Volume and Open Interest 1,084,090 2,679,261 +100
NASDAQ 100 E-Mini(CME)
Sep18 180622 7228.00 7274.00 7198.25 7222.75 -15.00 320,649 221,056 -3,176
Dec18 180622 7255.75 7299.50 7228.50 7250.00 -15.50 233 1,751 +22
Mar19 180622 7290.00 7315.50 7276.00 7276.00 -16.75 0 9 +0
Total Volume and Open Interest 320,882 222,817 -3,154
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 180622 1991.70 2006.90 1990.50 1993.60 +1.20 11,626 85,984 -185
Dec18 180622 1996.80 2008.80 1996.80 1996.80 +1.30      
Total Volume and Open Interest 11,626 85,984 -185
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180622 15.00 15.05 14.20 14.43 -0.45 86,346 208,770 +3,963
Aug18 180622 15.35 15.42 14.75 15.08 -0.20 37,595 66,820 +4,370
Sep18 180622 15.80 15.85 15.26 15.53 -0.17 16,497 45,775 -365
Total Volume and Open Interest 153,986 410,956 +10,572
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180622 1042.90 1042.90 1042.90 1042.90 -0.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180622 1693.60 1703.10 1684.30 1691.20 -2.50 113,402 557,964 +39
Dec18 180622 1704.00 1707.00 1690.20 1696.10 -3.80 2 10 +2
Mar19 180622 1702.30 1702.30 1702.30 1702.30 -3.80      
Total Volume and Open Interest 113,404 557,974 +41
Nikkei 225(CME)
Sep18 180622 22405 22625 22390 22540 +115 10,003 31,031 -108
Dec18 180622 22410 22475 22410 22410 +115 0 1 +0
Total Volume and Open Interest 10,003 31,032 -108
Nikkei 225(SGX)
Sep18 180622 22595 22615 22355 22465 -130 112,086 136,472 +1,700
Dec18 180622 22245 22320 22245 22320 -130 12 5,116 +3
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 180622 22375 22590 22355 22500 +110 36,918 53,753 -163
Dec18 180622 22340 22410 22220 22340 +115      
Total Volume and Open Interest 36,918 53,753 -163
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180622 22500 22570 22500 22500 +110 5 5 +5
Dec18 180622 22340 22340 22340 22340 +110      
Total Volume and Open Interest 5 5 +5
CAC 40(EURONEXT)
Jul18 180622 5323.0 5391.5 5319.0 5385.5 +72.0 71,498 318,784 -2,973
Aug18 180622 5329.0 5388.0 5329.0 5383.5 +72.0 65 135 +15
Sep18 180622 5324.5 5380.5 5324.5 5379.5 +71.5 120 18,745 +0
Total Volume and Open Interest 76,683 378,696 +1,542
Hang Seng Index(HKFE)
Jun18 180622 29265 29427 29007 29335 +39 278,612 112,046 -3,284
Jul18 180622 29074 29238 28816 29145 +40 3,171 6,685 +1,877
Total Volume and Open Interest 282,956 130,913 -1,107
DAX(EUREX)
Sep18 180622 12501.5 12589.0 12467.0 12538.5 +46.5 77,167 121,871 +7,976
Dec18 180622 12483.5 12570.0 12470.0 12521.5 +46.5 52 1,427 +56
Mar19 180622 12515.0 12515.0 12515.0 12515.0 +48.0 0 1 +0
Total Volume and Open Interest 77,219 123,299 +8,032
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180622 12494.0 12589.0 12467.0 12538.5 +46.5 33,934 12,318 +1,635
Dec18 180622 12483.0 12556.0 12460.0 12521.5 +46.5 41 157 +29
Total Volume and Open Interest 33,975 12,477 +1,666
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180622 3399 3437 3397 3427 +34 1,157,377 3,508,350 +98,653
Dec18 180622 3382 3418 3382 3410 +34 15,403 153,969 -3
Total Volume and Open Interest 1,183,788 3,732,927 +113,654
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180622 8438 8596 8434 8585 +147 43,599 207,789 -4,912
Dec18 180622 8433 8567 8433 8565 +147 11 874 +12
Total Volume and Open Interest 43,610 208,663 -4,900
FT-SE 100(EURONEXT)
Sep18 180622 7484.00 7632.00 7482.50 7622.00 +131.00 108,795 637,448 +8,269
Dec18 180622 7468.00 7581.00 7468.00 7581.00 +131.00 50 1,615 -2
Mar19 180622 7520.50 7520.50 7520.50 7520.50 +131.00 0 10 +0
Total Volume and Open Interest 108,845 639,073 +8,267
SPI 200(SFE)
Sep18 180622 6183.0 6189.0 6140.0 6167.0 -14.0 76,198 328,062 +25,102
Dec18 180622 6159.0 6159.0 6159.0 6159.0 -13.0 9 3,194 -8
Mar19 180622 6112.0 6112.0 6112.0 6112.0 -13.0 0 2,960 +0
Total Volume and Open Interest 158,045 412,967 -45,028
FTSE MIB(ISE)
Sep18 180622 21635.00 21870.00 21630.00 21775.00 +179.00 19,224 43,212 -435
Dec18 180622 21650.00 21700.00 21600.00 21638.00 +174.00 23 43 +6
Mar19 180622 21553.00 21553.00 21553.00 21553.00 +174.00 0 20 +0
Total Volume and Open Interest 19,247 43,275 -429
KOSPI 200(KFE)
Sep18 180622 300.10 303.65 297.45 303.65 +2.90 269,972 262,613 +11,403
Dec18 180622 299.40 304.00 298.00 304.00 +2.60 192 43,312 -12
Mar19 180622 295.90 300.90 291.00 300.70 +1.70 28 2,276 -14
Total Volume and Open Interest 270,192 335,784 +11,377
GSCI(CME)
Jul18 180622 468.75 473.20 466.60 470.75 +9.35 117 14,992 -100
Aug18 180622 467.20 467.20 467.20 467.20 +9.10 110 105 +105
Sep18 180622 466.50 466.50 466.50 466.50 +9.10      
Total Volume and Open Interest 227 15,097 +5
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!!!