MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon June 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180625 896.50 899.00 871.75 874.50 -20.00 99,476 180,954 -13,117
Aug18 180625 902.00 904.25 876.75 880.00 -20.00 27,027 88,923 +1,458
Sep18 180625 907.75 909.50 882.75 885.25 -20.75 11,130 42,244 -145
Nov18 180625 918.00 920.50 892.50 895.50 -20.75 98,442 369,266 +5,354
Jan19 180625 927.50 927.50 902.00 905.00 -20.25 14,470 78,785 +2,741
Mar19 180625 929.50 932.00 906.25 909.00 -19.00 7,176 74,406 +735
May19 180625 937.25 939.25 915.00 917.50 -18.25 3,374 36,498 +498
Jul19 180625 945.00 947.50 923.50 926.00 -18.00 3,998 20,790 -134
Aug19 180625 942.50 942.50 923.25 925.50 -18.00 36 381 +6
Sep19 180625 924.00 924.00 916.00 916.00 -17.50 0 106 +0
Nov19 180625 927.00 928.25 907.75 909.50 -17.50 618 11,522 +244
Jan20 180625 922.75 923.25 915.50 915.50 -17.50 1 211 +0
Mar20 180625 917.50 917.50 917.50 917.50 -17.25 0 53 +0
May20 180625 921.75 921.75 921.75 921.75 -17.00 0 30 +0
Total Volume and Open Interest 265,750 904,502 -2,359
Soybean Meal(CBOT)
Jul18 180625 339.10 339.30 331.50 332.90 -6.20 57,974 62,488 -11,662
Aug18 180625 340.00 340.00 332.10 333.50 -6.50 27,078 71,627 +952
Sep18 180625 339.50 340.00 332.40 333.80 -6.50 13,041 58,228 +363
Oct18 180625 340.50 340.50 332.00 333.60 -6.80 9,393 32,567 -840
Dec18 180625 341.00 341.40 332.10 334.00 -7.00 42,803 175,707 +5,529
Jan19 180625 338.70 338.80 329.70 331.80 -6.70 10,086 39,297 +2,939
Mar19 180625 335.60 335.60 326.20 328.00 -6.70 4,974 28,079 +211
May19 180625 334.40 334.40 325.30 326.50 -6.80 5,320 13,229 -999
Jul19 180625 330.60 334.90 326.70 327.90 -6.70 3,005 13,189 +472
Aug19 180625 328.60 328.60 326.90 327.10 -7.00 446 1,668 +174
Total Volume and Open Interest 174,766 506,376 -2,598
Soybean Oil(CBOT)
Jul18 180625 29.22 29.27 28.91 28.94 -0.27 76,962 68,447 -16,454
Aug18 180625 29.32 29.35 29.01 29.05 -0.27 33,227 56,337 -358
Sep18 180625 29.40 29.47 29.14 29.18 -0.29 17,430 37,641 -683
Oct18 180625 29.57 29.60 29.29 29.32 -0.29 9,582 20,140 -1,741
Dec18 180625 29.88 29.99 29.57 29.62 -0.31 72,747 215,642 +8,242
Jan19 180625 30.17 30.23 29.83 29.86 -0.33 9,590 34,021 +2,891
Mar19 180625 30.55 30.55 30.16 30.19 -0.32 4,532 31,950 +239
May19 180625 30.73 30.81 30.47 30.52 -0.28 1,329 12,368 -5
Jul19 180625 31.04 31.12 30.80 30.84 -0.30 1,498 10,523 +157
Aug19 180625 30.96 31.11 30.93 30.96 -0.29 141 2,391 +131
Total Volume and Open Interest 227,255 498,485 -7,519
Canola(WCE)
Jul18 180625 527.4 527.4 519.9 523.3 -4.1 7,091 27,036 -5,226
Nov18 180625 513.5 514.0 508.5 509.7 -3.7 9,487 127,012 +403
Jan19 180625 518.0 520.1 515.2 516.2 -4.1 1,809 30,819 +847
Mar19 180625 521.1 523.2 518.7 519.7 -4.2 268 2,756 +131
May19 180625 520.4 521.5 520.4 521.5 -4.2 57 766 +28
Total Volume and Open Interest 18,712 188,734 -3,817
Corn(CBOT)
Jul18 180625 358.50 359.50 349.25 350.50 -6.75 168,570 333,986 -28,181
Sep18 180625 367.75 368.50 358.25 359.50 -7.00 105,831 573,502 +9,093
Dec18 180625 379.00 380.25 370.25 371.50 -6.50 128,844 676,101 +17,680
Mar19 180625 388.50 389.50 380.00 381.50 -6.00 17,904 198,641 +594
May19 180625 395.50 396.25 387.00 388.00 -6.50 4,522 34,289 +531
Jul19 180625 401.00 402.00 393.00 394.50 -5.75 8,927 78,117 -475
Sep19 180625 394.00 395.25 390.50 391.75 -5.25 2,684 21,323 +506
Dec19 180625 401.75 402.50 395.25 396.50 -4.25 5,521 61,147 +316
Mar20 180625 407.75 407.75 405.00 406.00 -3.75 101 2,346 +60
May20 180625 412.75 412.75 412.00 412.00 -4.00 29 355 +14
Total Volume and Open Interest 443,098 1,981,993 +124
Wheat(CBOT)
Jul18 180625 490.25 491.00 473.75 476.75 -14.50 51,246 57,812 -11,851
Sep18 180625 502.00 503.75 487.00 490.50 -13.75 84,525 173,198 +5,943
Dec18 180625 518.75 521.00 505.50 508.50 -13.00 39,147 153,675 +3,163
Mar19 180625 537.50 537.50 524.00 526.25 -12.25 8,799 47,172 +1,387
May19 180625 549.50 549.50 536.75 538.00 -12.25 1,602 11,323 +246
Jul19 180625 552.25 552.25 542.00 543.25 -11.50 1,950 30,098 -148
Total Volume and Open Interest 187,803 486,828 -1,324
Wheat(KCBT)
Jul18 180625 488.75 488.75 468.75 469.75 -19.00 16,868 44,748 -5,733
Sep18 180625 503.50 504.00 486.25 487.50 -18.00 29,806 107,669 +2,462
Dec18 180625 521.25 527.00 510.50 511.25 -17.50 12,020 73,987 +194
Mar19 180625 544.25 544.25 528.25 529.00 -16.25 3,010 22,242 +476
May19 180625 556.00 556.00 540.25 541.00 -15.00 651 5,133 +76
Jul19 180625 555.25 556.50 549.25 551.00 -11.50 551 9,709 -34
Sep19 180625 566.75 566.75 561.00 562.50 -8.75 229 983 +63
Total Volume and Open Interest 63,183 266,231 -2,508
Wheat(MGE)
Jul18 180625 550.00 550.25 538.75 539.50 -9.50 2,452 9,619 -1,018
Sep18 180625 561.00 562.50 551.00 551.25 -9.75 4,336 25,220 +899
Dec18 180625 577.00 577.00 566.50 567.00 -9.25 1,336 14,904 +527
Mar19 180625 590.50 590.50 582.25 582.25 -8.50 250 4,614 +89
May19 180625 598.50 598.50 592.50 592.50 -7.25 62 904 +5
Jul19 180625 607.00 607.00 601.00 601.25 -7.00 43 883 +20
Total Volume and Open Interest 8,508 56,607 +519
Oats(CBOT)
Jul18 180625 243.00 244.75 239.75 241.00 -3.50 574 1,285 -354
Sep18 180625 237.00 238.50 235.50 238.50 +0.25 242 1,454 +123
Dec18 180625 236.50 238.00 235.25 236.00 -2.25 453 2,613 +236
Mar19 180625 240.00 240.25 240.00 240.25 -2.00 0 44 +0
Total Volume and Open Interest 1,269 5,396 +5
Rough Rice(CBOT)
Jul18 180625 12.57 12.88 12.43 12.47 -0.13 1,033 2,510 -402
Sep18 180625 10.59 10.86 10.43 10.80 +0.22 769 6,496 +215
Nov18 180625 10.50 10.80 10.50 10.72 +0.19 222 971 +158
Jan19 180625 10.91 10.91 10.91 10.91 +0.18 2 7 +1
Total Volume and Open Interest 2,026 9,984 -28
Live Cattle(CME)
Jun18 180625 107.500 107.680 105.900 105.980 -2.305 1,823 4,706 -1,050
Aug18 180625 104.450 104.900 102.900 102.900 -3.000 24,938 144,568 -85
Oct18 180625 107.830 108.200 106.400 106.430 -2.970 11,217 77,137 +1,634
Dec18 180625 111.480 111.885 110.035 110.800 -2.150 6,047 54,045 +531
Feb19 180625 114.000 114.480 112.785 113.850 -1.600 2,421 21,863 +313
Apr19 180625 115.180 115.650 114.300 114.950 -1.650 1,013 12,588 +325
Total Volume and Open Interest 47,949 325,207 +1,917
Feeder Cattle(CME)
Aug18 180625 147.580 147.935 145.130 145.785 -3.415 4,991 23,258 -206
Sep18 180625 148.150 148.580 145.750 146.500 -3.330 2,033 6,460 +238
Oct18 180625 147.830 148.250 145.580 146.330 -3.155 798 6,284 +84
Nov18 180625 147.950 147.950 145.485 146.200 -2.930 620 4,721 +12
Jan19 180625 144.750 145.400 142.985 143.800 -2.650 351 3,087 +77
Mar19 180625 145.000 145.000 142.130 143.300 -2.300 81 1,460 +30
Apr19 180625 145.400 145.400 142.800 144.000 -1.580 12 176 +4
Total Volume and Open Interest 8,888 45,461 +240
Lean Hogs(CME)
Jul18 180625 79.200 79.300 77.980 78.080 -1.750 10,225 25,302 -1,916
Aug18 180625 75.000 75.000 73.285 73.600 -1.785 21,620 77,941 +1,008
Oct18 180625 60.850 60.880 59.750 60.150 -1.150 14,869 65,232 +1,154
Dec18 180625 56.080 56.180 55.430 55.750 -0.830 6,158 34,325 -35
Feb19 180625 61.285 61.285 60.580 61.235 -0.445 1,912 13,327 +64
Apr19 180625 65.850 66.400 65.180 65.930 -0.295 944 8,616 +221
May19 180625 70.600 70.785 70.535 70.785 -0.215 4 212 +2
Jun19 180625 74.680 75.180 74.150 74.700 -0.230 101 993 +48
Total Volume and Open Interest 55,888 226,314 +553
Class III Milk(CME)
Jun18 180625 15.24 15.25 15.21 15.21 -0.04 109 2,992 +9
Jul18 180625 14.64 14.66 14.09 14.10 -0.56 713 3,739 +66
Aug18 180625 15.32 15.32 14.83 14.86 -0.50 386 3,213 +72
Sep18 180625 15.83 15.85 15.49 15.54 -0.39 201 3,042 +85
Oct18 180625 16.00 16.00 15.74 15.75 -0.27 43 2,583 -7
Nov18 180625 15.88 15.92 15.75 15.75 -0.17 58 2,193 +13
Dec18 180625 15.82 15.84 15.69 15.69 -0.14 45 2,012 -11
Jan19 180625 15.71 15.75 15.62 15.66 -0.07 32 683 +10
Feb19 180625 15.72 15.80 15.69 15.69 -0.04 11 532 +0
Mar19 180625 15.72 15.79 15.68 15.68 -0.06 12 430 +2
Apr19 180625 15.80 15.84 15.77 15.77 -0.05 2 366 -1
May19 180625 15.93 15.93 15.91 15.93 -0.03 4 227 -1
Jun19 180625 15.94 16.01 15.94 16.00 -0.09 2 177 -2
Total Volume and Open Interest 1,630 22,634 +230
Cocoa(ICE)
Jul18 180625 2389 2489 2389 2433 -51 40 161 -44
Sep18 180625 2505 2520 2471 2480 -34 18,005 102,768 -673
Dec18 180625 2536 2552 2505 2514 -29 8,327 68,594 +1,860
Mar19 180625 2534 2546 2505 2513 -27 2,488 46,498 +511
May19 180625 2529 2537 2508 2510 -26 482 15,396 -48
Jul19 180625 2531 2539 2510 2512 -26 69 5,173 -25
Sep19 180625 2530 2530 2514 2514 -27 88 5,252 +8
Total Volume and Open Interest 29,655 254,089 +1,595
Coffee "C"(ICE)
Jul18 180625 113.75 114.35 113.50 114.15 +0.30 324 297 -1,418
Sep18 180625 116.95 117.60 116.35 117.20 +0.25 19,377 154,779 +1,012
Dec18 180625 120.35 120.95 119.75 120.60 +0.25 5,795 63,806 +1,673
Mar19 180625 123.85 124.50 123.30 124.15 +0.25 3,703 22,283 +719
May19 180625 126.30 126.65 125.80 126.50 +0.20 1,485 14,816 +493
Jul19 180625 128.75 128.95 127.95 128.75 +0.15 554 4,415 +56
Total Volume and Open Interest 31,311 271,330 +2,559
Orange Juice(ICE)
Jul18 180625 160.85 162.50 157.05 157.30 -3.40 753 2,887 -510
Sep18 180625 164.50 165.50 160.15 160.70 -2.90 1,020 9,725 +396
Nov18 180625 165.40 165.90 161.45 161.80 -2.80 75 1,663 +35
Jan19 180625 166.50 166.50 162.40 162.65 -2.85 8 293 +1
Mar19 180625 166.40 166.40 162.45 162.45 -3.15 4 38 +4
May19 180625 162.45 162.45 162.45 162.45 -3.15 0 8 +0
Total Volume and Open Interest 1,860 14,614 -74
Sugar #11(ICE)
Jul18 180625 12.09 12.16 11.96 12.00 -0.05 32,597 79,992 -6,463
Oct18 180625 12.41 12.49 12.27 12.32 -0.09 51,215 481,668 +7,179
Mar19 180625 13.00 13.08 12.89 12.95 -0.03 17,545 241,620 +4,043
May19 180625 13.03 13.10 12.93 12.98 -0.02 3,195 62,071 +540
Jul19 180625 13.12 13.20 13.03 13.09 unch 1,943 43,358 -236
Oct19 180625 13.29 13.39 13.20 13.26 unch 1,199 37,371 -51
Mar20 180625 13.82 13.87 13.75 13.81 +0.01 350 12,520 +6
May20 180625 13.84 13.89 13.84 13.84 +0.01 83 2,555 -36
Total Volume and Open Interest 108,406 965,328 +5,097
London Cocoa(LCE)
Jul18 180625 1841 1846 1830 1834 -1 2,185 45,221 -545
Sep18 180625 1811 1816 1798 1809 +5 8,391 58,372 -749
Dec18 180625 1829 1835 1817 1827 +5 4,641 57,037 +889
Mar19 180625 1825 1825 1806 1813 -3 2,626 50,968 +214
May19 180625 1813 1815 1800 1807 -3 703 24,116 +140
Jul19 180625 1811 1811 1795 1802 -3 260 12,366 -135
Sep19 180625 1810 1810 1794 1799 -5 224 8,134 -17
Total Volume and Open Interest 19,268 262,367 -95
London Sugar(LCE)
Aug18 180625 345.00 349.50 344.40 345.10 +0.60 5,217 34,233 -748
Oct18 180625 342.40 345.30 341.00 341.30 -0.60 2,761 31,439 +1,030
Dec18 180625 342.40 345.30 341.30 341.60 -0.40 1,126 13,048 +558
Mar19 180625 345.80 347.50 344.10 345.00 -0.50 197 9,770 +123
May19 180625 349.50 351.80 348.30 349.40 -0.40 60 4,959 +25
Total Volume and Open Interest 9,521 99,486 +982
Cotton(ICE)
Jul18 180625 85.50 86.48 84.20 85.94 +0.51 3,585 3,128 -2,751
Oct18 180625 86.55 87.12 85.59 86.18 -0.16 54 134 +4
Dec18 180625 85.30 86.22 84.40 84.92 -0.38 16,508 184,858 -1,339
Mar19 180625 84.63 85.75 84.08 84.73 -0.16 2,172 45,894 -198
May19 180625 84.55 85.62 84.05 84.75 -0.07 346 6,273 +167
Jul19 180625 84.56 85.65 84.06 84.85 +0.01 95 5,699 +36
Total Volume and Open Interest 23,103 261,946 -3,880
Lumber(CME)
Jul18 180625 555.0 570.3 548.4 564.1 +4.0 830 2,619 -262
Sep18 180625 541.0 554.7 533.2 546.2 +0.4 521 2,456 +153
Nov18 180625 500.1 520.0 500.1 510.5 +2.5 41 525 -2
Jan19 180625 491.7 491.7 491.7 491.7 +1.5 3 305 -1
Total Volume and Open Interest 1,397 6,165 -111
Crude Oil(NYM)
Aug18 180625 68.75 69.44 67.78 68.08 -0.50 760,719 440,211 -15,412
Sep18 180625 67.55 67.76 66.81 67.04 -0.59 230,126 268,098 +605
Oct18 180625 66.70 66.70 65.77 66.18 -0.61 122,910 212,989 +378
Nov18 180625 65.96 66.08 65.23 65.79 -0.55 65,999 145,431 +670
Dec18 180625 65.47 66.07 64.77 65.47 -0.49 135,144 293,158 +3,732
Jan19 180625 65.58 65.58 64.37 65.11 -0.45 35,149 117,065 -5,208
Feb19 180625 64.54 64.99 63.96 64.72 -0.38 15,614 64,268 -1,796
Mar19 180625 64.08 64.54 63.40 64.33 -0.33 25,820 85,256 -3,102
Apr19 180625 63.25 64.22 63.25 63.99 -0.28 9,156 47,640 +1,318
May19 180625 63.07 63.97 62.96 63.67 -0.22 8,230 38,101 +608
Jun19 180625 63.45 63.68 62.36 63.36 -0.17 54,877 140,952 -359
Jul19 180625 62.47 63.30 62.38 63.01 -0.15 3,686 34,136 +591
Aug19 180625 62.68 62.68 62.61 62.68 -0.13 3,020 33,911 +690
Sep19 180625 62.38 62.38 62.31 62.38 -0.12 7,901 57,609 +1,884
Oct19 180625 62.12 62.12 62.06 62.12 -0.11 2,509 29,402 +379
Nov19 180625 61.88 61.88 61.83 61.88 -0.08 2,624 28,231 +429
Total Volume and Open Interest 1,551,989 2,451,560 -8,358
e-miNY Crude Oil(NYM)
Aug18 180625 68.775 69.450 67.800 68.075 -0.500 19,634 2,396 -16
Sep18 180625 67.625 67.750 66.825 67.050 -0.575 271 327 +29
Oct18 180625 66.575 66.575 65.800 66.175 -0.625 91 69 +15
Nov18 180625 65.800 66.000 65.275 65.800 -0.550 8 173 -1
Dec18 180625 64.950 65.675 64.875 65.475 -0.475 22 282 +1
Jan19 180625 64.800 65.100 64.800 65.100 -0.450 10 93 +0
Feb19 180625 64.625 64.725 64.625 64.725 -0.375 3 41 +1
Mar19 180625 64.200 64.425 64.200 64.325 -0.325 4 13 +1
Apr19 180625 64.000 64.000 64.000 64.000 -0.275 0 36 +0
May19 180625 63.675 63.675 63.675 63.675 -0.225 1 14 +1
Total Volume and Open Interest 20,058 3,506 +31
NY Harbor ULSD(NYM)
Jul18 180625 211.86 212.25 208.70 210.04 -2.50 36,084 44,034 -9,108
Aug18 180625 212.23 212.61 209.05 210.42 -2.51 85,102 99,010 +4,269
Sep18 180625 213.02 213.04 209.58 211.08 -2.32 31,485 54,288 +622
Oct18 180625 213.17 213.55 210.17 211.72 -2.27 19,492 35,772 -1,483
Nov18 180625 213.36 213.71 210.84 212.31 -2.23 16,307 30,130 +525
Dec18 180625 213.75 213.83 211.37 212.90 -2.11 23,191 59,212 -1,894
Jan19 180625 212.29 214.61 211.86 213.56 -2.01 6,438 17,636 +1,198
Feb19 180625 213.91 214.41 212.01 213.56 -1.96 3,754 11,293 +963
Mar19 180625 212.11 213.75 211.37 212.91 -1.92 2,890 11,888 -3
Apr19 180625 210.21 212.42 210.03 211.60 -1.84 1,333 5,513 +28
May19 180625 210.50 211.78 210.35 210.96 -1.72 734 1,325 -48
Jun19 180625 210.25 211.61 209.16 210.78 -1.58 1,913 16,549 -126
Jul19 180625 210.92 212.17 210.85 211.37 -1.46 239 981 +60
Aug19 180625 211.96 211.96 211.96 211.96 -1.35 35 439 +4
Total Volume and Open Interest 229,512 397,545 -5,006
RBOB Gasoline(NYM)
Jul18 180625 206.52 206.72 203.85 205.15 -1.90 39,842 54,402 -7,630
Aug18 180625 204.60 204.83 202.24 203.39 -2.00 73,263 122,307 +2,724
Sep18 180625 202.80 203.05 200.37 201.51 -1.97 31,750 75,342 -522
Oct18 180625 191.90 191.90 189.18 190.40 -1.97 20,245 58,115 -513
Nov18 180625 189.13 189.15 186.56 187.90 -1.92 13,714 43,009 -1,456
Dec18 180625 187.44 187.48 184.84 186.36 -1.88 14,141 40,806 -660
Jan19 180625 185.93 187.00 184.62 186.25 -1.84 4,819 24,546 +609
Feb19 180625 185.98 187.52 185.14 186.80 -1.83 1,570 7,749 +140
Mar19 180625 186.88 188.60 186.21 187.98 -1.74 983 10,680 +308
Apr19 180625 203.86 205.40 202.95 204.72 -1.74 593 5,498 +148
Total Volume and Open Interest 203,328 456,588 -6,571
e-miNY RBOB Gasoline(NYM)
Jul18 180625 205.15 205.15 205.15 205.15 -1.90 0 1 +0
Aug18 180625 203.39 203.39 203.39 203.39 -2.00      
Sep18 180625 201.51 201.51 201.51 201.51 -1.97      
Oct18 180625 190.40 190.40 190.40 190.40 -1.97      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180625 2.926 2.943 2.897 2.923 -0.022 129,672 53,540 -19,376
Aug18 180625 2.923 2.940 2.896 2.921 -0.024 99,247 191,468 -2,120
Sep18 180625 2.898 2.908 2.872 2.898 -0.022 27,053 168,797 +1,139
Oct18 180625 2.914 2.915 2.879 2.906 -0.020 23,291 172,756 -46
Nov18 180625 2.951 2.955 2.919 2.947 -0.017 19,369 108,976 -164
Dec18 180625 3.056 3.065 3.030 3.058 -0.015 11,014 89,726 +209
Jan19 180625 3.140 3.149 3.116 3.144 -0.016 17,565 116,060 +2,442
Feb19 180625 3.105 3.110 3.083 3.110 -0.015 5,427 65,248 -399
Mar19 180625 3.006 3.014 2.985 3.010 -0.015 15,547 115,278 +372
Apr19 180625 2.660 2.672 2.651 2.670 -0.005 11,331 118,316 +1,762
May19 180625 2.626 2.633 2.614 2.632 -0.003 3,052 56,272 -18
Jun19 180625 2.642 2.659 2.641 2.659 -0.003 1,210 25,586 +162
Jul19 180625 2.681 2.690 2.672 2.690 -0.003 797 24,608 +80
Aug19 180625 2.680 2.697 2.680 2.697 -0.002 923 20,301 +382
Sep19 180625 2.669 2.682 2.669 2.682 -0.002 939 24,379 -252
Oct19 180625 2.685 2.700 2.685 2.700 -0.002 1,689 44,522 +175
Total Volume and Open Interest 370,877 1,488,789 -14,414
Brent Crude Oil(ICE)
Aug18 180625 74.80 75.13 73.74 74.73 -0.82 411,809 269,872 -34,116
Sep18 180625 75.00 75.00 73.58 74.55 -0.77 342,854 502,475 +1,677
Oct18 180625 74.47 74.60 73.25 74.22 -0.72 116,575 208,726 +3,574
Nov18 180625 74.03 74.31 72.99 73.94 -0.69 58,093 154,008 +3,457
Dec18 180625 73.68 73.99 72.63 73.60 -0.67 142,934 303,276 -6,527
Jan19 180625 73.32 73.63 72.30 73.29 -0.62 27,948 105,630 +5,907
Feb19 180625 72.96 73.26 72.09 72.97 -0.57 12,742 79,460 -263
Mar19 180625 72.60 72.91 71.75 72.65 -0.51 17,218 60,530 -547
Apr19 180625 71.75 72.60 71.67 72.34 -0.46 3,968 34,578 +501
May19 180625 70.93 72.02 70.93 72.02 -0.42 2,362 34,001 +467
Jun19 180625 71.56 71.96 70.66 71.71 -0.37 33,569 113,150 +107
Jul19 180625 71.09 71.69 71.06 71.42 -0.35 3,422 32,787 -106
Aug19 180625 71.15 71.15 71.15 71.15 -0.32 1,911 26,775 -128
Sep19 180625 70.84 70.84 70.84 70.84 -0.29 2,508 45,718 +118
Total Volume and Open Interest 1,241,446 2,472,798 -26,927
Gas Oil(ICE)
Jul18 180625 647.00 649.25 637.00 642.50 -3.00 68,745 131,359 -613
Aug18 180625 649.00 650.25 638.00 643.50 -2.75 84,663 210,507 +1,370
Sep18 180625 647.25 651.25 639.75 645.00 -2.50 46,625 124,334 +4,578
Oct18 180625 648.50 652.25 641.00 646.50 -2.25 23,896 101,892 -2,817
Nov18 180625 647.00 650.25 639.25 645.00 -2.00 13,563 47,810 +2,050
Dec18 180625 645.25 648.75 637.50 643.50 -1.75 41,901 117,517 +718
Jan19 180625 642.75 648.25 638.00 644.00 -1.25 6,873 30,780 +611
Feb19 180625 642.25 649.50 639.00 645.00 -1.25 4,792 29,325 +1,268
Mar19 180625 642.75 648.50 638.00 644.25 -1.00 3,253 22,622 +619
Apr19 180625 637.00 645.50 636.50 642.50 -1.00 1,677 17,270 +221
Total Volume and Open Interest 320,226 1,062,362 +5,569
Ethanol(CBOT)
Jul18 180625 1.398 1.400 1.387 1.395 -0.023 185 333 -113
Aug18 180625 1.426 1.426 1.408 1.413 -0.018 451 808 -121
Sep18 180625 1.423 1.426 1.419 1.425 -0.019 239 372 +140
Oct18 180625 1.417 1.422 1.417 1.422 -0.019 1 193 -1
Nov18 180625 1.419 1.419 1.419 1.419 -0.019 1 27 +1
Dec18 180625 1.409 1.409 1.409 1.409 -0.014 20 132 +20
Jan19 180625 1.403 1.403 1.403 1.403 -0.014 0 85 +0
Feb19 180625 1.403 1.403 1.403 1.403 -0.014      
Total Volume and Open Interest 897 1,950 -74
WTI Crude Oil(ICE)
Aug18 180625 68.70 69.43 67.79 68.08 -0.50 82,400 78,995 -118
Sep18 180625 67.56 67.75 66.82 67.04 -0.59 58,803 68,402 +1,105
Oct18 180625 66.59 66.66 65.78 66.18 -0.61 37,847 39,978 +4,325
Nov18 180625 66.14 66.14 65.24 65.79 -0.55 15,855 18,664 +258
Dec18 180625 65.70 65.72 64.79 65.47 -0.49 35,766 128,216 -1,784
Jan19 180625 65.22 65.25 64.33 65.11 -0.45 7,304 21,644 +79
Feb19 180625 63.95 64.79 63.95 64.72 -0.38 1,652 13,601 -167
Mar19 180625 63.88 64.33 63.79 64.33 -0.33 2,543 18,487 +848
Apr19 180625 63.80 63.99 63.52 63.99 -0.28 387 4,870 +70
May19 180625 63.67 63.67 63.67 63.67 -0.22 294 6,758 +0
Jun19 180625 63.07 63.36 62.72 63.36 -0.17 8,589 55,785 +12
Jul19 180625 63.01 63.01 63.01 63.01 -0.15 137 4,600 +6
Aug19 180625 62.68 62.68 62.68 62.68 -0.13 151 5,161 +0
Sep19 180625 62.38 62.38 62.38 62.38 -0.12 512 11,752 +119
Oct19 180625 62.12 62.12 62.12 62.12 -0.11 236 4,101 +84
Nov19 180625 61.88 61.88 61.88 61.88 -0.08 145 3,996 -108
Total Volume and Open Interest 267,334 624,690 +4,693
US Dollar Index(ICE)
Sep18 180625 94.150 94.365 93.865 93.940 -0.240 28,338 46,345 +620
Dec18 180625 93.665 93.895 93.430 93.505 -0.235 326 1,445 +124
Mar19 180625 93.320 93.320 93.000 93.045 -0.235 12 391 +12
Total Volume and Open Interest 28,676 48,181 +756
Australian Dollar(CME)
Sep18 180625 74.42 74.43 73.98 74.06 -0.34 109,675 137,424 +1,018
Dec18 180625 74.05 74.14 74.05 74.11 -0.34 16 494 -1
Mar19 180625 74.18 74.18 74.18 74.18 -0.35 2 47 +2
Total Volume and Open Interest 112,624 139,661 +1,096
British Pound(CME)
Sep18 180625 133.21 133.41 132.71 133.29 +0.17 156,409 169,072 +280
Dec18 180625 133.51 133.90 133.33 133.85 +0.17 33 978 +11
Mar19 180625 134.48 134.48 134.48 134.48 +0.17 8 267 +5
Total Volume and Open Interest 158,131 173,878 +438
Canadian Dollar(CME)
Sep18 180625 75.49 75.49 75.17 75.26 -0.16 80,340 146,305 +3,937
Dec18 180625 75.47 75.54 75.30 75.39 -0.16 78 4,987 +32
Mar19 180625 75.65 75.65 75.54 75.54 -0.16 9 513 +7
Jun19 180625 75.85 75.85 75.69 75.69 -0.17 4 42 +4
Total Volume and Open Interest 80,596 152,345 +3,951
Japanese Yen(CME)
Sep18 180625 91.56 91.98 91.41 91.92 +0.38 149,030 152,287 -987
Dec18 180625 92.49 92.57 92.13 92.55 +0.37 31 795 +7
Mar19 180625 93.00 93.28 93.00 93.28 +0.37 0 41 +0
Total Volume and Open Interest 151,087 153,841 -1,030
Swiss Franc(CME)
Sep18 180625 101.95 102.19 101.83 102.17 +0.16 26,981 93,428 -415
Dec18 180625 103.03 103.03 102.72 103.03 +0.16 3 97 +0
Mar19 180625 103.97 103.97 103.62 103.97 +0.15 0 13 -3,000
Total Volume and Open Interest 26,984 93,539 -3,415
EuroFX(CME)
Sep18 180625 117.41 117.88 117.02 117.78 +0.40 333,933 474,422 +5,113
Dec18 180625 118.27 118.68 117.89 118.65 +0.41 543 4,547 +94
Mar19 180625 119.42 119.60 119.42 119.60 +0.41 131 869 +97
Total Volume and Open Interest 338,368 488,059 +5,463
Mexican Peso(CME)
Jul18 180625 499.25 499.25 499.25 499.25 +1.50 0 20 +0
Aug18 180625 497.00 497.00 497.00 497.00 +1.50      
Total Volume and Open Interest 65,895 157,056 -5,679
Brazilian Real(CME)
Jul18 180625 264.70 265.80 263.95 264.85 -0.35 5,772 36,068 +351
Aug18 180625 264.00 264.85 263.25 264.10 -0.40 43 356 +29
Sep18 180625 262.50 263.80 262.45 263.35 -0.45 57 4,452 +17
Oct18 180625 262.90 262.90 262.90 262.90 -0.35 0 3 +0
Total Volume and Open Interest 5,872 40,932 +397
30-Year T-Bonds(CBOT)
Sep18 180625 144~000 144~180 143~310 144~110 +0~120 289,873 795,195 -9,429
Dec18 180625 143~190 143~260 143~190 143~190 +0~110 54 63 +54
Mar19 180625 142~280 142~280 142~280 142~280 -0~120      
Total Volume and Open Interest 289,927 795,258 -9,375
10-Year T-Notes(CBOT)
Sep18 180625 119~275 120~045 119~275 120~010 +0~065 1,566,709 3,469,995 +22,381
Dec18 180625 119~250 119~270 119~250 119~250 +0~055 1 10 -1
Mar19 180625 119~180 119~180 119~180 119~180 -0~015      
Total Volume and Open Interest 1,566,710 3,470,005 +22,380
5-Year T-Notes(CBOT)
Jun18 180625 113~264 113~270 113~224 113~262 +0~044 1,831 35,250 +348
Sep18 180625 113~126 113~184 113~126 113~172 +0~046 833,359 3,693,950 -19,168
Dec18 180625 112~296 112~296 112~296 112~296 +0~046 0 4 +0
Total Volume and Open Interest 835,190 3,729,204 -18,820
2 Year T-Notes(CBOT)
Jun18 180625 106~020 106~026 106~014 106~024 +0~014 991 7,668 -1
Sep18 180625 105~276 105~294 105~274 105~290 +0~014 293,426 1,840,133 +8,426
Dec18 180625 105~212 105~212 105~212 105~212 +0~014      
Total Volume and Open Interest 294,417 1,847,801 +8,425
Eurodollars(CME)
Sep18 180625 97.540 97.550 97.535 97.545 +0.005 200,340 1,372,853 -21,147
Dec18 180625 97.345 97.365 97.340 97.355 +0.010 194,398 1,841,954 -7,701
Mar19 180625 97.215 97.235 97.215 97.230 +0.020 203,679 1,364,110 -3,251
Jun19 180625 97.115 97.140 97.115 97.135 +0.025 174,186 1,285,792 -1,686
Sep19 180625 97.050 97.080 97.045 97.075 +0.030 183,401 930,837 -11,381
Dec19 180625 97.000 97.040 97.000 97.030 +0.035 242,563 1,883,411 +7,226
Mar20 180625 96.990 97.025 96.990 97.020 +0.040 111,408 969,957 +4,688
Jun20 180625 96.990 97.030 96.990 97.020 +0.040 102,017 849,620 +2,591
Sep20 180625 96.990 97.035 96.990 97.025 +0.040 127,751 750,314 -7,646
Dec20 180625 96.990 97.030 96.990 97.020 +0.040 113,997 749,371 -1,803
Mar21 180625 97.000 97.040 97.000 97.030 +0.040 102,307 355,602 -4,992
Jun21 180625 97.005 97.040 97.005 97.030 +0.040 86,724 262,249 -10,065
Sep21 180625 97.005 97.040 97.005 97.030 +0.040 57,044 204,387 -342
Dec21 180625 96.995 97.030 96.995 97.020 +0.040 81,543 300,080 +5,465
Mar22 180625 96.995 97.030 96.995 97.020 +0.040 29,627 116,649 +4,167
Jun22 180625 96.990 97.025 96.990 97.015 +0.035 34,430 98,461 +1,614
Sep22 180625 96.985 97.020 96.985 97.010 +0.035 17,918 68,614 -972
Dec22 180625 96.970 97.005 96.970 96.990 +0.035 21,102 119,998 -1,189
Total Volume and Open Interest 2,169,596 13,912,499 -43,286
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180625 158~00 158~23 157~30 158~13 +0~16 130,782 965,205 +1,782
Dec18 180625 158~20 158~23 158~20 158~20 +0~17 1 3 +1
Total Volume and Open Interest 130,783 965,208 +1,783
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 180625 127~235 128~020 127~225 127~300 +0~090 155,793 542,666 +8,203
Dec18 180625 127~300 127~300 127~300 127~300 +0~090      
Total Volume and Open Interest 155,793 542,666 +8,203
30 Day Federal Funds(CBOT)
Jun18 180625 98.177 98.180 98.177 98.177 +0.002 21,849 145,364 -2,741
Jul18 180625 98.070 98.075 98.065 98.070 +0.005 46,574 254,551 +3,390
Aug18 180625 98.070 98.075 98.065 98.070 +0.005 40,996 276,796 +6,692
Sep18 180625 98.040 98.045 98.040 98.045 +0.005 18,185 118,247 +337
Oct18 180625 97.890 97.900 97.890 97.890 +0.005 56,387 259,250 -2,992
Nov18 180625 97.880 97.885 97.875 97.880 +0.005 38,441 234,069 -3,973
Total Volume and Open Interest 322,374 2,040,417 +2,449
Japanese Govt Bonds(SGX)
Sep18 180625 150.83 150.88 150.83 150.87 +0.02 1,288 21,925 +214
Dec18 180625 150.87 150.87 150.87 150.87 +0.02      
Mar19 180625 150.87 150.87 150.87 150.87 +0.02      
Total Volume and Open Interest 1,288 21,925 +214
Euro-Buxl(EUREX)
Sep18 180625 175.02 175.68 174.22 174.80 +0.44 66,636 225,341 -4,787
Dec18 180625 173.32 173.32 173.32 173.32 +0.44 0 1 +0
Mar19 180625 172.30 172.30 172.30 172.30 +0.44      
Total Volume and Open Interest 66,636 225,342 -4,787
Euro-Bund(EUREX)
Sep18 180625 162.34 162.57 162.01 162.23 +0.13 977,018 1,899,139 -96,959
Dec18 180625 159.84 159.93 159.57 159.69 +0.11 15 132 +7
Mar19 180625 159.69 159.69 159.69 159.69 +0.11      
Total Volume and Open Interest 977,033 1,899,271 -96,952
Euro-Bobl(EUREX)
Sep18 180625 132.23 132.29 132.08 132.18 +0.03 545,841 1,549,591 -105,623
Dec18 180625 131.40 131.40 131.40 131.40 +0.03 2 28 -2
Mar19 180625 131.40 131.40 131.40 131.40 +0.03      
Total Volume and Open Interest 545,843 1,549,619 -105,625
Euro-Schatz(EUREX)
Sep18 180625 112.11 112.12 112.07 112.10 +0.01 371,964 1,874,756 +20,203
Dec18 180625 112.10 112.10 112.10 112.10 +0.01      
Mar19 180625 112.10 112.10 112.10 112.10 +0.01      
Total Volume and Open Interest 371,964 1,874,756 +20,203
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180625 100.305 100.305 100.305 100.305 +0.005 423 4,345 -69
Dec18 180625 100.280 100.280 100.280 100.280 unch 8 13,365 -194
Total Volume and Open Interest 676 29,413 -213
Long Gilt(LIFFE)
Jun18 180625 123~25 123~25 123~24 123~24 +0~04 6,606 48,454 -498
Sep18 180625 122~32 123~05 122~19 122~28 +0~04 271,085 747,432 +3,373
Total Volume and Open Interest 277,691 795,938 +2,875
3-Mth Short Sterling(LIFFE)
Sep18 180625 99.18 99.19 99.18 99.18 +0.01 175,674 505,269 +28,830
Dec18 180625 99.12 99.13 99.11 99.12 +0.01 160,100 485,981 +12,521
Mar19 180625 99.03 99.05 99.02 99.04 +0.02 108,997 330,925 +593
Jun19 180625 98.96 98.98 98.95 98.97 +0.02 102,236 301,379 -4,627
Sep19 180625 98.89 98.91 98.88 98.90 +0.02 78,217 261,945 -7,777
Dec19 180625 98.82 98.85 98.82 98.84 +0.03 108,778 263,177 -4,805
Total Volume and Open Interest 1,130,080 2,997,823 +31,418
3-Mth Euribor(LIFFE)
Sep18 180625 100.300 100.305 100.300 100.300 unch 166,089 545,506 +717
Dec18 180625 100.280 100.280 100.275 100.280 unch 148,456 514,801 +7,213
Mar19 180625 100.275 100.280 100.270 100.275 unch 105,711 440,105 +24,749
Total Volume and Open Interest 1,271,513 4,869,041 +63,935
3-Mth Aus T-Bills(SFE)
Sep18 180625 98.00 98.01 97.97 97.99 -0.02 70,624 236,810 +4,410
Dec18 180625 97.99 98.00 97.96 97.98 -0.02 51,452 217,341 +7,253
Mar19 180625 97.96 97.97 97.94 97.95 -0.02 38,218 174,791 +3,609
Jun19 180625 97.92 97.93 97.90 97.92 -0.01 19,246 124,007 -6,323
Sep19 180625 97.87 97.89 97.86 97.86 -0.02 12,286 90,198 -255
Dec19 180625 97.81 97.83 97.80 97.81 -0.01 14,311 97,706 +1,305
Mar20 180625 97.76 97.78 97.75 97.76 -0.01 8,529 58,012 +3,279
Jun20 180625 97.70 97.72 97.70 97.71 unch 3,944 24,113 +239
Sep20 180625 97.67 97.67 97.67 97.67 unch 104 4,303 +41
Dec20 180625 97.62 97.62 97.61 97.61 unch 179 1,742 +179
Total Volume and Open Interest 218,893 1,030,490 +13,737
10-Year Aus T-Bonds(SFE)
Sep18 180625 97.33 97.37 97.32 97.36 +0.02 127,396 1,081,717 -11,497
Dec18 180625 97.34 97.34 97.34 97.34 +0.02      
Total Volume and Open Interest 127,396 1,081,717 -11,497
3-Year Aus T-Bonds(SFE)
Sep18 180625 97.88 97.90 97.86 97.89 +0.01 175,479 977,807 -22,166
Dec18 180625 97.86 97.86 97.86 97.86 +0.01 0 2,372 +0
Total Volume and Open Interest 175,479 980,179 -22,166
Gold(CMX)
Jun18 180625 1270.6 1271.2 1265.6 1265.6 -1.8 46 191 -9
Aug18 180625 1272.2 1274.4 1265.5 1268.9 -1.8 281,809 327,673 +3,221
Oct18 180625 1277.7 1280.0 1272.0 1274.7 -1.7 3,148 12,688 -153
Dec18 180625 1283.6 1285.9 1278.0 1280.9 -1.7 7,993 96,960 -619
Feb19 180625 1284.8 1289.1 1284.8 1287.1 -1.7 1,014 15,717 +301
Apr19 180625 1295.0 1295.0 1292.1 1293.2 -1.7 50 4,766 +15
Jun19 180625 1302.9 1302.9 1299.6 1299.6 -1.8 54 4,220 -13
Aug19 180625 1306.3 1306.3 1305.0 1306.0 -1.8 29 921 +5
Oct19 180625 1312.6 1312.6 1312.6 1312.6 -1.8 7 149 +2
Dec19 180625 1320.2 1320.2 1317.2 1319.2 -2.1 47 4,158 +23
Feb20 180625 1325.8 1325.8 1325.8 1325.8 -2.1 0 1 +0
Apr20 180625 1332.2 1332.2 1332.2 1332.2 -2.1      
Total Volume and Open Interest 294,961 470,217 +2,838
Silver(CMX)
Jul18 180625 1644.5 1648.5 1629.0 1632.8 -13.1 84,586 73,711 -10,894
Sep18 180625 1654.5 1656.5 1637.0 1640.7 -13.2 29,777 106,536 +12,307
Dec18 180625 1666.5 1668.5 1649.5 1652.8 -13.3 1,917 32,475 +7
Mar19 180625 1672.0 1675.5 1662.0 1664.9 -13.4 224 3,678 +131
May19 180625 1681.5 1681.5 1672.0 1673.3 -13.4 0 299 +0
Jul19 180625 1681.6 1681.6 1681.6 1681.6 -13.3 0 497 +0
Sep19 180625 1690.6 1690.6 1690.6 1690.6 -13.3 0 151 +0
Total Volume and Open Interest 116,633 219,254 +1,575
Platinum(NYMEX)
Jul18 180625 876.5 881.5 867.2 868.8 -4.5 25,473 40,204 -5,409
Oct18 180625 877.6 882.7 869.3 871.0 -4.0 11,375 47,993 +6,423
Jan19 180625 885.6 885.6 876.0 876.4 -3.4 72 636 +19
Apr19 180625 884.0 888.6 882.9 882.9 -4.1 11 74 +7
Total Volume and Open Interest 36,933 88,976 +1,041
Palladium(NYMEX)
Jun18 180625 945.30 945.30 945.30 945.30 -11.00 2 16 -2
Sep18 180625 951.10 954.30 932.50 935.40 -11.00 4,835 21,067 -497
Dec18 180625 949.80 949.80 929.80 930.60 -12.00 50 1,539 +28
Total Volume and Open Interest 4,890 22,630 -471
Copper(CMX)
Jul18 180625 302.75 304.50 296.80 298.70 -4.00 102,569 48,746 -6,720
Sep18 180625 306.50 306.70 299.10 300.95 -3.95 50,110 107,988 +6,213
Dec18 180625 307.75 308.60 301.70 303.45 -3.85 14,864 51,212 +2,456
Mar19 180625 310.60 310.60 305.20 305.80 -3.65 5,626 24,273 +170
May19 180625 311.45 311.50 306.45 307.00 -3.55 1,076 6,981 +539
Total Volume and Open Interest 176,587 260,414 +2,832
E-mini DJIA Index(CBOT)
Sep18 180625 24599 24615 24077 24279 -320 237,197 86,838 +801
Dec18 180625 24591 24620 24099 24292 -319 190 478 +11
Mar19 180625 24498 24525 24150 24326 -315 6 17 +4
Jun19 180625 24360 24360 24360 24360 -299      
Total Volume and Open Interest 237,393 87,333 +816
S & P 500(CME)
Sep18 180625 2757.50 2757.50 2701.00 2722.30 -37.20 1,819 50,479 +1,172
Dec18 180625 2725.60 2725.60 2705.20 2725.60 -37.60 0 302 +2
Mar19 180625 2731.50 2731.50 2711.70 2731.50 -38.20      
Jun19 180625 2741.40 2741.40 2721.60 2741.40 -38.20      
Total Volume and Open Interest 1,819 50,781 +1,174
S & P 500 E-Mini(CME)
Sep18 180625 2757.00 2758.00 2700.50 2722.25 -37.25 1,493,235 2,620,586 -5,576
Dec18 180625 2761.00 2761.00 2703.75 2725.50 -37.75 3,421 46,510 +1,480
Mar19 180625 2746.00 2746.00 2710.00 2731.50 -38.25 288 7,943 -125
Jun19 180625 2741.50 2741.50 2741.50 2741.50 -38.00 0 1 +0
Total Volume and Open Interest 1,496,944 2,675,040 -4,221
NASDAQ 100 E-Mini(CME)
Sep18 180625 7222.75 7222.75 6995.50 7073.50 -149.25 424,012 225,412 +4,356
Dec18 180625 7248.25 7248.50 7023.25 7099.00 -151.00 364 1,756 +5
Mar19 180625 7190.00 7190.00 7075.00 7129.00 -147.00 1 10 +1
Total Volume and Open Interest 424,377 227,179 +4,362
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 180625 1995.20 1995.40 1956.00 1965.70 -27.90 16,292 86,615 +631
Dec18 180625 1969.00 1969.00 1963.10 1969.00 -27.80      
Total Volume and Open Interest 16,292 86,615 +631
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180625 14.40 17.50 14.40 16.33 +1.90 124,161 200,993 -7,777
Aug18 180625 15.06 17.00 15.06 16.27 +1.19 55,420 68,917 +2,097
Sep18 180625 15.55 17.03 15.55 16.48 +0.95 21,331 44,261 -1,514
Total Volume and Open Interest 217,409 402,830 -8,126
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180625 1026.60 1026.60 1026.60 1026.60 -16.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180625 1689.00 1690.70 1652.10 1662.30 -28.90 153,981 560,533 +2,569
Dec18 180625 1695.20 1695.20 1658.30 1667.40 -28.70 13 15 +5
Mar19 180625 1675.20 1675.20 1675.00 1675.20 -27.10      
Total Volume and Open Interest 153,994 560,548 +2,574
Nikkei 225(CME)
Sep18 180625 22470 22555 22025 22195 -345 10,832 30,459 -572
Dec18 180625 22055 22070 22055 22065 -345 0 1 +0
Total Volume and Open Interest 10,832 30,460 -572
Nikkei 225(SGX)
Sep18 180625 22480 22585 22260 22305 -160 78,064 138,533 +2,061
Dec18 180625 22115 22160 22115 22160 -160 67 5,069 -47
Mar19 180625 22115 22115 22115 22115 -290 0 300 +0
Total Volume and Open Interest 112,112 154,174 +1,698
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180625 22525 22590 22260 22300 -300 1,082,059 210,899 -9,620
Dec18 180625 22355 22425 22105 22130 -310 9,801 7,903 +475
Total Volume and Open Interest 1,156,652 284,470 -6,575
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180625 22520 22590 22260 22300 -300 79,313 259,186 -766
Dec18 180625 22380 22420 22100 22130 -310 377 52,104 +88
Total Volume and Open Interest 79,849 378,553 -234
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180625 22450 22520 21990 22155 -345 42,051 52,065 -1,688
Dec18 180625 21875 21995 21840 21995 -345      
Total Volume and Open Interest 42,051 52,065 -1,688
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180625 22100 22160 22010 22160 -340 1 6 +1
Dec18 180625 22000 22000 22000 22000 -340      
Total Volume and Open Interest 1 6 +1
CAC 40(EURONEXT)
Jul18 180625 5349.0 5360.5 5270.5 5281.0 -104.5 95,929 325,428 +6,644
Aug18 180625 5348.5 5348.5 5277.5 5279.0 -104.5 92 205 +70
Sep18 180625 5350.0 5350.0 5275.0 5275.0 -104.5 449 19,117 +372
Total Volume and Open Interest 96,470 385,782 +7,086
Hang Seng Index(HKFE)
Jun18 180625 29341 29453 28864 28953 -382 270,058 112,555 +509
Jul18 180625 29172 29262 28682 28750 -395 4,610 9,127 +2,442
Total Volume and Open Interest 276,482 134,559 +3,646
DAX(EUREX)
Sep18 180625 12495.0 12523.0 12234.0 12272.0 -266.5 113,802 116,352 -5,519
Dec18 180625 12467.0 12467.0 12218.0 12255.0 -266.5 133 1,432 +5
Mar19 180625 12252.0 12252.0 12248.0 12248.0 -267.0 0 4 +3
Total Volume and Open Interest 113,935 117,788 -5,511
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180625 12494.0 12523.0 12234.0 12272.0 -266.5 53,145 11,159 -1,159
Dec18 180625 12468.0 12501.0 12220.0 12255.0 -266.5 95 161 +4
Total Volume and Open Interest 53,242 11,328 -1,149
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180625 3406 3415 3352 3364 -63 877,064 3,534,869 +26,519
Dec18 180625 3386 3394 3336 3347 -63 15,024 175,973 +22,004
Total Volume and Open Interest 892,093 3,781,456 +48,529
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180625 8523 8556 8409 8434 -151 41,297 205,732 -2,057
Dec18 180625 8524 8524 8414 8414 -151 28 876 +2
Total Volume and Open Interest 41,325 206,618 -2,045
FT-SE 100(EURONEXT)
Sep18 180625 7590.00 7609.50 7421.50 7441.50 -180.50 108,512 635,717 -1,731
Dec18 180625 7513.00 7513.00 7399.00 7401.00 -180.00 12 1,617 +2
Mar19 180625 7340.50 7340.50 7340.50 7340.50 -180.00 0 10 +0
Total Volume and Open Interest 108,524 637,344 -1,729
SPI 200(SFE)
Sep18 180625 6175.0 6200.0 6147.0 6155.0 -12.0 65,345 346,140 +18,078
Dec18 180625 6147.0 6147.0 6147.0 6147.0 -12.0 6 3,200 +6
Mar19 180625 6100.0 6100.0 6100.0 6100.0 -12.0 0 2,960 +0
Total Volume and Open Interest 75,887 398,900 -14,067
FTSE MIB(ISE)
Sep18 180625 21650.00 21680.00 21275.00 21305.00 -470.00 35,499 43,767 +555
Dec18 180625 21470.00 21470.00 21173.00 21173.00 -465.00 28 44 +1
Mar19 180625 21093.00 21093.00 21093.00 21093.00 -460.00 0 20 +0
Total Volume and Open Interest 35,527 43,831 +556
KOSPI 200(KFE)
Sep18 180625 303.85 304.35 300.20 303.25 -0.40 232,157 272,425 +9,812
Dec18 180625 304.30 304.60 300.95 303.65 -0.35 256 43,296 -16
Mar19 180625 299.55 300.25 299.55 300.25 -0.45 62 2,304 +28
Total Volume and Open Interest 232,476 345,609 +9,825
GSCI(CME)
Jul18 180625 469.15 469.15 465.20 465.45 -5.30 144 14,876 -116
Aug18 180625 461.30 461.30 461.30 461.30 -5.90 76 180 +75
Sep18 180625 460.60 460.60 460.60 460.60 -5.90      
Total Volume and Open Interest 220 15,056 -41
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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