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 Tue June 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180626 873.25 881.00 862.50 867.25 -7.25 128,481 114,132 -66,822
Aug18 180626 878.50 886.25 868.00 873.00 -7.00 45,557 89,803 +880
Sep18 180626 884.25 891.75 873.25 878.00 -7.25 21,232 42,480 +236
Nov18 180626 894.00 901.25 882.50 887.50 -8.00 114,153 382,726 +13,460
Jan19 180626 904.00 910.75 892.00 896.75 -8.25 13,681 80,896 +2,111
Mar19 180626 907.75 914.25 897.00 901.00 -8.00 7,192 75,856 +1,450
May19 180626 916.25 922.75 905.75 909.25 -8.25 3,671 37,146 +648
Jul19 180626 926.50 931.00 914.00 918.25 -7.75 2,702 21,223 +433
Aug19 180626 925.25 929.00 913.00 918.00 -7.50 18 388 +7
Sep19 180626 916.00 916.00 907.25 909.75 -6.25 0 106 +0
Nov19 180626 909.50 914.50 901.75 905.50 -4.00 1,520 11,865 +343
Jan20 180626 911.50 911.50 911.50 911.50 -4.00 0 211 +0
Mar20 180626 913.50 913.50 913.50 913.50 -4.00 0 53 +0
May20 180626 917.75 917.75 917.75 917.75 -4.00 0 30 +0
Total Volume and Open Interest 338,208 857,249 -47,253
Soybean Meal(CBOT)
Jul18 180626 332.80 336.30 330.80 333.70 +0.80 49,881 49,998 -12,490
Aug18 180626 333.00 336.50 330.80 332.80 -0.70 22,537 72,620 +993
Sep18 180626 333.30 336.60 330.90 332.90 -0.90 13,685 57,084 -1,144
Oct18 180626 333.10 336.20 330.50 332.40 -1.20 5,057 32,953 +386
Dec18 180626 333.20 336.40 330.40 332.60 -1.40 46,225 182,053 +6,346
Jan19 180626 331.50 333.90 328.10 330.20 -1.60 5,914 40,879 +1,582
Mar19 180626 327.70 330.40 324.30 325.90 -2.10 2,367 28,409 +330
May19 180626 326.50 328.60 323.00 324.30 -2.20 1,063 13,271 +42
Jul19 180626 328.10 330.00 324.50 325.80 -2.10 1,951 14,375 +1,186
Aug19 180626 327.70 329.00 324.60 325.40 -1.70 141 1,696 +28
Total Volume and Open Interest 149,148 503,596 -2,780
Soybean Oil(CBOT)
Jul18 180626 28.90 29.19 28.89 28.94 unch 51,389 53,704 -14,743
Aug18 180626 29.01 29.29 29.00 29.03 -0.02 26,236 59,764 +3,427
Sep18 180626 29.15 29.41 29.12 29.17 -0.01 14,437 38,083 +442
Oct18 180626 29.32 29.56 29.26 29.31 -0.01 8,822 21,388 +1,248
Dec18 180626 29.58 29.85 29.54 29.59 -0.03 61,590 215,141 -501
Jan19 180626 29.84 30.07 29.76 29.82 -0.04 9,885 37,179 +3,158
Mar19 180626 30.15 30.39 30.09 30.13 -0.06 3,833 32,546 +596
May19 180626 30.50 30.70 30.40 30.45 -0.07 1,149 12,433 +65
Jul19 180626 30.84 31.01 30.71 30.78 -0.06 1,796 10,706 +183
Aug19 180626 30.88 31.11 30.85 30.92 -0.04 262 2,611 +220
Total Volume and Open Interest 180,403 493,158 -5,327
Canola(WCE)
Jul18 180626 523.3 526.0 521.0 521.5 -1.8 8,579 24,790 -2,246
Nov18 180626 509.0 512.0 506.5 508.0 -1.7 15,297 125,156 -1,856
Jan19 180626 515.4 517.9 513.0 514.2 -2.0 1,047 31,089 +270
Mar19 180626 518.6 520.9 516.9 517.4 -2.3 177 2,822 +66
May19 180626 521.5 521.5 519.1 519.1 -2.4 122 864 +98
Total Volume and Open Interest 25,282 185,088 -3,646
Corn(CBOT)
Jul18 180626 350.50 355.50 348.00 352.50 +2.00 141,682 242,829 -91,157
Sep18 180626 359.25 363.75 356.75 361.25 +1.75 94,476 590,482 +16,980
Dec18 180626 371.00 375.75 368.75 373.25 +1.75 119,601 694,077 +17,976
Mar19 180626 381.25 385.50 378.50 382.75 +1.25 15,054 199,240 +599
May19 180626 388.75 392.00 385.25 389.50 +1.50 1,943 34,215 -74
Jul19 180626 395.25 398.25 391.50 396.00 +1.50 4,610 78,443 +326
Sep19 180626 393.00 396.00 389.00 393.25 +1.50 693 21,338 +15
Dec19 180626 397.00 400.00 393.25 397.75 +1.25 3,401 61,072 -75
Mar20 180626 407.00 409.00 403.25 407.25 +1.25 34 2,372 +26
May20 180626 414.75 414.75 410.50 413.25 +1.25 0 355 +0
Total Volume and Open Interest 381,534 1,926,616 -55,377
Wheat(CBOT)
Jul18 180626 477.50 481.75 466.75 469.50 -7.25 38,618 38,143 -19,669
Sep18 180626 491.50 496.00 480.25 483.00 -7.50 58,137 179,535 +6,337
Dec18 180626 510.00 513.00 498.25 500.50 -8.00 32,229 157,754 +4,079
Mar19 180626 526.25 530.00 515.50 517.75 -8.50 5,280 47,429 +257
May19 180626 539.00 541.75 528.00 529.75 -8.25 1,245 11,216 -107
Jul19 180626 544.00 546.50 533.50 535.50 -7.75 1,247 30,235 +137
Total Volume and Open Interest 137,021 477,833 -8,995
Wheat(KCBT)
Jul18 180626 470.00 473.50 454.00 458.00 -11.75 17,340 35,197 -9,551
Sep18 180626 487.75 491.50 472.25 475.50 -12.00 20,874 109,023 +1,354
Dec18 180626 512.75 515.50 497.00 499.50 -11.75 9,101 75,150 +1,163
Mar19 180626 529.50 532.75 515.50 518.00 -11.00 1,693 22,322 +80
May19 180626 541.50 544.50 528.00 530.75 -10.25 828 5,191 +58
Jul19 180626 551.25 554.00 539.00 541.50 -9.50 627 9,699 -10
Sep19 180626 555.50 565.00 551.75 553.75 -8.75 323 1,076 +93
Total Volume and Open Interest 50,798 259,413 -6,818
Wheat(MGE)
Jul18 180626 539.50 543.25 531.75 532.50 -7.00 3,021 7,826 -1,793
Sep18 180626 551.50 556.25 544.25 545.50 -5.75 5,273 25,247 +27
Dec18 180626 567.75 571.00 560.25 561.00 -6.00 1,856 14,738 -166
Mar19 180626 582.00 584.00 576.00 576.50 -5.75 587 4,736 +122
May19 180626 591.75 591.75 586.75 586.75 -5.75 402 975 +71
Jul19 180626 601.00 601.00 594.50 595.50 -5.75 24 881 -2
Total Volume and Open Interest 11,411 54,893 -1,714
Oats(CBOT)
Jul18 180626 240.00 242.00 239.00 241.25 +0.25 377 1,093 -192
Sep18 180626 238.00 239.00 234.75 236.25 -2.25 116 1,499 +45
Dec18 180626 236.50 240.75 235.75 238.75 +2.75 291 2,744 +131
Mar19 180626 243.00 243.00 243.00 243.00 +2.75 0 44 +0
Total Volume and Open Interest 784 5,380 -16
Rough Rice(CBOT)
Jul18 180626 12.48 12.71 12.33 12.51 +0.03 650 1,790 -720
Sep18 180626 10.80 11.20 10.78 11.18 +0.38 367 6,589 +93
Nov18 180626 10.73 11.04 10.73 11.03 +0.31 1 971 +0
Jan19 180626 10.88 11.10 10.80 11.10 +0.18 0 7 +0
Total Volume and Open Interest 1,018 9,357 -627
Live Cattle(CME)
Jun18 180626 106.050 106.580 105.750 105.930 -0.050 2,441 3,275 -1,431
Aug18 180626 102.900 103.730 102.000 102.430 -0.470 27,454 144,903 +335
Oct18 180626 106.450 106.950 105.385 105.900 -0.530 14,024 79,380 +2,243
Dec18 180626 110.800 111.285 110.080 110.600 -0.200 9,547 54,107 +62
Feb19 180626 113.830 114.230 113.450 114.100 +0.250 3,100 22,151 +288
Apr19 180626 115.035 115.430 114.700 115.350 +0.400 1,546 12,968 +380
Total Volume and Open Interest 58,918 327,394 +2,187
Feeder Cattle(CME)
Aug18 180626 145.700 146.600 145.235 146.100 +0.315 4,661 22,866 -392
Sep18 180626 146.250 146.950 145.700 146.685 +0.185 1,457 6,591 +131
Oct18 180626 145.830 146.880 145.435 146.600 +0.270 706 6,299 +15
Nov18 180626 146.235 146.950 145.600 146.650 +0.450 592 4,675 -46
Jan19 180626 144.080 145.000 143.685 144.535 +0.735 364 3,153 +66
Mar19 180626 143.535 144.435 143.400 143.900 +0.600 117 1,477 +17
Apr19 180626 144.130 145.000 144.130 144.500 +0.500 77 187 +11
Total Volume and Open Interest 7,990 45,266 -195
Lean Hogs(CME)
Jul18 180626 78.430 80.000 78.400 79.135 +1.055 7,212 24,582 -720
Aug18 180626 73.600 75.650 73.600 74.750 +1.150 14,864 77,939 -2
Oct18 180626 60.150 61.485 60.130 60.930 +0.780 9,906 67,116 +1,884
Dec18 180626 55.785 57.000 55.750 56.330 +0.580 4,721 33,745 -580
Feb19 180626 61.200 62.235 61.150 61.735 +0.500 1,244 13,570 +243
Apr19 180626 65.830 66.725 65.830 66.500 +0.570 1,169 8,711 +95
May19 180626 71.000 71.500 71.000 71.285 +0.500 14 217 +5
Jun19 180626 74.600 75.400 74.600 75.285 +0.585 80 1,018 +25
Total Volume and Open Interest 39,234 227,270 +956
Class III Milk(CME)
Jun18 180626 15.22 15.23 15.22 15.22 +0.01 104 2,846 -146
Jul18 180626 14.00 14.25 13.87 14.06 -0.04 436 3,706 -33
Aug18 180626 14.90 15.03 14.67 14.88 +0.02 287 3,328 +115
Sep18 180626 15.46 15.64 15.40 15.57 +0.03 262 3,071 +29
Oct18 180626 15.73 15.83 15.69 15.77 +0.02 81 2,586 +3
Nov18 180626 15.73 15.84 15.68 15.73 -0.02 233 2,190 -3
Dec18 180626 15.68 15.76 15.63 15.70 +0.01 68 2,026 +14
Jan19 180626 15.58 15.70 15.52 15.63 -0.03 13 690 +7
Feb19 180626 15.65 15.65 15.65 15.65 -0.04 3 533 +1
Mar19 180626 15.66 15.67 15.66 15.66 -0.02 10 436 +6
Apr19 180626 15.74 15.80 15.74 15.77 unch 23 380 +14
May19 180626 15.89 15.90 15.88 15.90 -0.03 5 225 -2
Jun19 180626 16.00 16.00 15.96 16.00 unch 11 180 +3
Total Volume and Open Interest 1,543 22,649 +15
Cocoa(ICE)
Jul18 180626 2385 2431 2385 2431 -2 30 161 +0
Sep18 180626 2486 2497 2424 2472 -8 13,240 102,543 -225
Dec18 180626 2517 2530 2461 2506 -8 5,750 69,392 +798
Mar19 180626 2525 2529 2461 2505 -8 1,851 46,558 +60
May19 180626 2509 2510 2464 2504 -6 234 15,435 +39
Jul19 180626 2512 2516 2476 2509 -3 66 5,163 -10
Sep19 180626 2516 2521 2485 2513 -1 41 5,235 -17
Total Volume and Open Interest 21,273 254,740 +651
Coffee "C"(ICE)
Jul18 180626 114.55 115.80 114.05 114.80 +0.65 39 270 -27
Sep18 180626 117.10 119.40 116.95 117.70 +0.50 13,471 155,637 +858
Dec18 180626 120.60 122.75 120.45 121.10 +0.50 2,221 63,584 -222
Mar19 180626 123.95 126.20 123.95 124.60 +0.45 1,354 22,343 +60
May19 180626 126.35 128.55 126.35 126.95 +0.45 627 14,801 -15
Jul19 180626 128.60 130.80 128.60 129.20 +0.45 214 4,446 +31
Total Volume and Open Interest 17,984 272,028 +698
Orange Juice(ICE)
Jul18 180626 157.20 157.20 155.40 155.90 -1.40 349 2,660 -227
Sep18 180626 160.00 160.50 158.50 159.30 -1.40 820 9,974 +249
Nov18 180626 162.00 162.00 159.70 160.60 -1.20 77 1,694 +31
Jan19 180626 162.15 162.15 160.85 161.75 -0.90 15 307 +14
Mar19 180626 162.10 162.10 161.10 161.80 -0.65 1 39 +1
May19 180626 161.80 161.80 161.80 161.80 -0.65 0 8 +0
Total Volume and Open Interest 1,262 14,682 +68
Sugar #11(ICE)
Jul18 180626 12.01 12.33 11.98 12.12 +0.12 40,723 70,996 -8,996
Oct18 180626 12.31 12.65 12.29 12.45 +0.13 61,359 494,398 +12,730
Mar19 180626 12.93 13.27 12.92 13.11 +0.16 18,410 241,732 +112
May19 180626 12.96 13.28 12.95 13.13 +0.15 4,595 63,501 +1,430
Jul19 180626 13.12 13.33 13.05 13.20 +0.11 1,623 43,393 +35
Oct19 180626 13.22 13.47 13.22 13.36 +0.10 767 37,506 +135
Mar20 180626 13.83 14.00 13.82 13.88 +0.07 258 12,487 -33
May20 180626 13.85 14.05 13.85 13.92 +0.08 14 2,561 +6
Total Volume and Open Interest 127,766 970,761 +5,433
London Cocoa(LCE)
Jul18 180626 1840 1844 1806 1827 -7 2,072 43,876 -1,345
Sep18 180626 1811 1821 1781 1804 -5 9,358 58,647 +275
Dec18 180626 1833 1837 1799 1822 -5 5,699 58,042 +1,005
Mar19 180626 1821 1824 1784 1808 -5 3,415 50,861 -107
May19 180626 1818 1819 1784 1804 -3 580 24,156 +40
Jul19 180626 1811 1811 1783 1799 -3 161 12,309 -57
Sep19 180626 1793 1795 1781 1795 -4 43 8,130 -4
Total Volume and Open Interest 21,417 262,235 -132
London Sugar(LCE)
Aug18 180626 347.10 353.00 345.60 350.00 +4.90 3,093 33,509 -724
Oct18 180626 344.00 348.60 341.60 345.60 +4.30 2,024 31,940 +501
Dec18 180626 344.00 348.00 341.80 345.00 +3.40 901 13,099 +51
Mar19 180626 347.20 350.40 345.10 348.00 +3.00 203 9,809 +39
May19 180626 349.30 354.80 349.30 352.30 +2.90 135 5,004 +45
Total Volume and Open Interest 6,462 99,431 -55
Cotton(ICE)
Jul18 180626 85.79 86.32 84.09 85.04 -0.90 2,639 932 -2,196
Oct18 180626 86.15 86.25 85.59 85.59 -0.59 39 140 +6
Dec18 180626 84.90 85.28 84.40 84.51 -0.41 13,206 184,308 -550
Mar19 180626 84.70 85.07 84.13 84.24 -0.49 1,726 45,767 -127
May19 180626 84.81 85.03 84.28 84.28 -0.47 195 6,296 +23
Jul19 180626 84.63 84.63 84.37 84.37 -0.48 84 5,713 +14
Total Volume and Open Interest 18,191 259,282 -2,664
Lumber(CME)
Jul18 180626 559.2 569.2 559.2 563.4 -0.7 704 2,420 -199
Sep18 180626 544.0 552.4 542.6 545.8 -0.4 467 2,589 +133
Nov18 180626 514.3 516.4 506.0 510.0 -0.5 39 528 +3
Jan19 180626 486.1 491.4 486.1 491.4 -0.3 6 307 +2
Total Volume and Open Interest 1,223 6,104 -61
Crude Oil(NYM)
Aug18 180626 68.21 70.91 67.72 70.53 +2.45 1,136,232 418,038 -22,173
Sep18 180626 67.23 69.58 66.77 69.28 +2.24 456,816 261,066 -7,032
Oct18 180626 66.39 68.40 65.98 68.16 +1.98 260,762 190,081 -22,908
Nov18 180626 66.00 67.74 65.61 67.59 +1.80 116,177 143,110 -2,321
Dec18 180626 65.63 67.32 65.25 67.17 +1.70 201,427 291,984 -1,174
Jan19 180626 65.33 66.84 64.91 66.74 +1.63 51,980 121,544 +4,479
Feb19 180626 64.90 66.40 64.54 66.29 +1.57 24,206 64,540 +272
Mar19 180626 64.57 66.02 64.19 65.87 +1.54 25,491 88,790 +3,534
Apr19 180626 64.17 65.57 63.86 65.48 +1.49 9,305 48,312 +672
May19 180626 63.82 65.22 63.71 65.10 +1.43 3,853 38,142 +41
Jun19 180626 63.51 64.89 63.21 64.76 +1.40 47,495 146,995 +6,043
Jul19 180626 63.67 64.45 63.26 64.37 +1.36 2,448 33,939 -197
Aug19 180626 64.00 64.03 63.95 64.03 +1.35 2,155 34,237 +326
Sep19 180626 63.39 63.72 63.38 63.72 +1.34 6,705 59,003 +1,394
Oct19 180626 63.45 63.45 63.45 63.45 +1.33 2,396 29,998 +596
Nov19 180626 63.19 63.19 63.19 63.19 +1.31 2,835 27,864 -367
Total Volume and Open Interest 2,432,185 2,419,733 -31,827
e-miNY Crude Oil(NYM)
Aug18 180626 68.200 70.950 67.725 70.525 +2.450 31,229 2,363 -33
Sep18 180626 67.225 69.575 66.750 69.275 +2.225 1,368 468 +141
Oct18 180626 66.575 68.300 66.025 68.150 +1.975 257 164 +95
Nov18 180626 66.300 67.600 66.000 67.600 +1.800 57 152 -21
Dec18 180626 65.625 67.175 65.350 67.175 +1.700 63 256 -26
Jan19 180626 65.650 66.750 65.650 66.750 +1.650 2 93 +0
Feb19 180626 64.925 66.300 64.925 66.300 +1.575 5 40 -1
Mar19 180626 64.200 65.925 64.200 65.875 +1.550 6 12 -1
Apr19 180626 65.000 65.475 65.000 65.475 +1.475 5 33 -3
May19 180626 65.100 65.100 65.100 65.100 +1.425 2 12 -2
Total Volume and Open Interest 33,015 3,655 +149
NY Harbor ULSD(NYM)
Jul18 180626 210.81 214.08 208.40 212.90 +2.86 31,872 34,578 -9,456
Aug18 180626 211.21 214.46 208.76 213.25 +2.83 72,017 104,423 +5,413
Sep18 180626 211.72 215.05 209.44 213.94 +2.86 38,395 56,202 +1,914
Oct18 180626 212.91 215.67 210.12 214.61 +2.89 18,805 36,691 +919
Nov18 180626 213.22 216.25 210.79 215.23 +2.92 15,125 29,420 -710
Dec18 180626 213.77 216.81 211.35 215.81 +2.91 17,509 57,791 -1,421
Jan19 180626 214.72 217.31 212.17 216.45 +2.89 3,616 17,991 +355
Feb19 180626 215.57 217.27 212.17 216.48 +2.92 1,910 11,288 -5
Mar19 180626 213.78 216.70 211.57 215.91 +3.00 1,449 11,796 -92
Apr19 180626 213.75 215.55 210.27 214.65 +3.05 1,035 5,594 +81
May19 180626 211.90 214.88 209.69 213.98 +3.02 506 1,255 -70
Jun19 180626 211.94 214.59 209.53 213.76 +2.98 1,235 16,523 -26
Jul19 180626 211.98 215.50 210.38 214.37 +3.00 45 991 +10
Aug19 180626 212.75 215.01 212.63 215.01 +3.05 18 448 +9
Total Volume and Open Interest 203,682 394,484 -3,061
RBOB Gasoline(NYM)
Jul18 180626 205.15 208.78 202.90 207.46 +2.31 37,990 46,134 -8,268
Aug18 180626 203.59 206.93 201.09 205.67 +2.28 73,891 124,078 +1,771
Sep18 180626 201.59 205.15 199.40 203.96 +2.45 35,810 76,230 +888
Oct18 180626 190.93 194.25 188.53 193.12 +2.72 20,130 58,291 +176
Nov18 180626 188.84 191.79 186.15 190.70 +2.80 12,290 42,622 -387
Dec18 180626 187.40 190.37 184.69 189.29 +2.93 13,174 40,012 -794
Jan19 180626 186.87 190.31 184.69 189.25 +3.00 3,919 24,581 +35
Feb19 180626 187.20 190.52 185.34 189.84 +3.04 906 7,627 -122
Mar19 180626 188.46 192.05 186.60 191.03 +3.05 1,347 11,044 +364
Apr19 180626 206.08 208.47 203.45 207.81 +3.09 1,062 5,622 +124
Total Volume and Open Interest 202,506 450,332 -6,256
e-miNY RBOB Gasoline(NYM)
Jul18 180626 205.20 207.46 205.20 207.46 +2.31 0 1 +0
Aug18 180626 205.67 205.67 205.67 205.67 +2.28      
Sep18 180626 203.96 203.96 203.96 203.96 +2.45      
Oct18 180626 193.12 193.12 193.12 193.12 +2.72      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180626 2.931 2.955 2.907 2.939 +0.016 101,303 27,976 -25,564
Aug18 180626 2.930 2.947 2.902 2.931 +0.010 100,703 199,109 +7,641
Sep18 180626 2.903 2.920 2.881 2.907 +0.009 24,660 168,598 -199
Oct18 180626 2.910 2.928 2.889 2.913 +0.007 21,831 173,937 +1,181
Nov18 180626 2.949 2.965 2.931 2.954 +0.007 15,016 108,920 -56
Dec18 180626 3.060 3.073 3.043 3.064 +0.006 9,851 89,999 +273
Jan19 180626 3.142 3.156 3.127 3.149 +0.005 17,050 117,082 +1,022
Feb19 180626 3.115 3.117 3.094 3.113 +0.003 8,257 63,579 -1,669
Mar19 180626 3.011 3.016 2.994 3.014 +0.004 14,306 115,333 +55
Apr19 180626 2.675 2.675 2.658 2.674 +0.004 12,560 119,242 +926
May19 180626 2.637 2.637 2.620 2.636 +0.004 2,839 56,725 +453
Jun19 180626 2.658 2.663 2.648 2.663 +0.004 623 25,573 -13
Jul19 180626 2.688 2.694 2.681 2.694 +0.004 573 24,687 +79
Aug19 180626 2.691 2.701 2.687 2.701 +0.004 396 20,322 +21
Sep19 180626 2.673 2.686 2.672 2.686 +0.004 283 24,409 +30
Oct19 180626 2.691 2.704 2.691 2.704 +0.004 2,127 44,927 +405
Total Volume and Open Interest 333,972 1,473,977 -14,812
Brent Crude Oil(ICE)
Aug18 180626 74.74 76.72 74.13 76.31 +1.58 377,394 206,107 -63,765
Sep18 180626 74.57 76.55 73.97 76.14 +1.59 355,462 516,019 +13,544
Oct18 180626 74.44 76.22 73.65 75.83 +1.61 130,181 217,996 +9,270
Nov18 180626 74.00 75.95 73.38 75.56 +1.62 56,438 157,918 +3,910
Dec18 180626 73.66 75.61 73.07 75.22 +1.62 151,674 307,112 +3,836
Jan19 180626 73.39 75.25 72.77 74.88 +1.59 23,498 107,568 +1,938
Feb19 180626 73.08 74.88 72.50 74.54 +1.57 9,226 80,042 +582
Mar19 180626 72.75 74.54 72.18 74.20 +1.55 11,692 60,427 -103
Apr19 180626 72.55 74.14 71.97 73.87 +1.53 3,522 35,793 +1,215
May19 180626 72.38 73.54 72.38 73.54 +1.52 2,473 34,307 +306
Jun19 180626 71.84 73.52 71.32 73.22 +1.51 37,473 115,453 +2,303
Jul19 180626 71.74 72.93 71.16 72.93 +1.51 2,544 34,080 +1,293
Aug19 180626 72.65 72.65 72.65 72.65 +1.50 1,150 26,746 -29
Sep19 180626 72.33 72.33 72.33 72.33 +1.49 4,181 47,357 +1,639
Total Volume and Open Interest 1,238,764 2,450,010 -22,788
Gas Oil(ICE)
Jul18 180626 645.25 655.00 637.75 643.75 +1.25 55,171 123,058 -8,301
Aug18 180626 647.25 656.25 639.25 645.00 +1.50 83,344 214,075 +3,568
Sep18 180626 648.75 658.25 641.25 646.75 +1.75 44,467 129,108 +4,774
Oct18 180626 650.00 660.00 642.75 648.50 +2.00 18,564 100,955 -937
Nov18 180626 647.50 658.50 642.00 647.25 +2.25 9,438 48,281 +471
Dec18 180626 646.75 657.00 640.25 646.00 +2.50 24,480 117,333 -184
Jan19 180626 646.50 657.75 642.75 646.75 +2.75 4,812 31,983 +1,203
Feb19 180626 647.75 657.50 642.25 648.00 +3.00 1,934 29,647 +322
Mar19 180626 646.00 658.00 645.25 647.50 +3.25 1,969 22,574 -48
Apr19 180626 644.50 653.75 642.50 646.00 +3.50 1,051 18,168 +898
Total Volume and Open Interest 255,141 1,064,455 +2,093
Ethanol(CBOT)
Jul18 180626 1.393 1.407 1.382 1.394 -0.001 106 280 -53
Aug18 180626 1.417 1.425 1.402 1.417 +0.004 424 871 +63
Sep18 180626 1.428 1.435 1.417 1.427 +0.002 73 417 +45
Oct18 180626 1.427 1.430 1.423 1.425 +0.003 5 194 +1
Nov18 180626 1.422 1.422 1.422 1.422 +0.003 0 27 +0
Dec18 180626 1.418 1.418 1.415 1.415 +0.006 1 133 +1
Jan19 180626 1.409 1.409 1.409 1.409 +0.006 0 85 +0
Feb19 180626 1.409 1.409 1.409 1.409 +0.006      
Total Volume and Open Interest 609 2,007 +57
WTI Crude Oil(ICE)
Aug18 180626 68.05 70.89 67.74 70.53 +2.45 113,339 77,354 -1,641
Sep18 180626 67.15 69.55 66.79 69.28 +2.24 90,999 71,283 +2,881
Oct18 180626 66.33 68.38 66.01 68.16 +1.98 58,697 39,324 -654
Nov18 180626 65.94 67.73 65.62 67.59 +1.80 24,323 17,210 -1,454
Dec18 180626 65.56 67.35 65.27 67.17 +1.70 48,683 131,513 +3,297
Jan19 180626 65.21 66.92 64.95 66.74 +1.63 11,102 21,700 +56
Feb19 180626 64.98 66.45 64.60 66.29 +1.57 2,285 13,640 +39
Mar19 180626 64.65 66.01 64.31 65.87 +1.54 2,326 18,754 +267
Apr19 180626 65.37 65.48 65.37 65.48 +1.49 775 4,961 +91
May19 180626 65.10 65.10 65.10 65.10 +1.43 310 6,758 +0
Jun19 180626 63.66 64.88 63.66 64.76 +1.40 12,176 56,479 +694
Jul19 180626 64.37 64.37 64.37 64.37 +1.36 344 4,751 +151
Aug19 180626 64.03 64.03 64.03 64.03 +1.35 115 5,187 +26
Sep19 180626 63.72 63.72 63.72 63.72 +1.34 348 11,806 +54
Oct19 180626 63.45 63.45 63.45 63.45 +1.33 23 4,101 +0
Nov19 180626 63.19 63.19 63.19 63.19 +1.31 94 3,987 -9
Total Volume and Open Interest 383,512 628,658 +3,968
US Dollar Index(ICE)
Sep18 180626 93.950 94.455 93.830 94.345 +0.405 18,273 45,454 -891
Dec18 180626 93.540 94.000 93.400 93.900 +0.395 100 1,460 +15
Mar19 180626 93.415 93.440 93.280 93.440 +0.395 11 380 -11
Total Volume and Open Interest 18,384 47,294 -887
Australian Dollar(CME)
Sep18 180626 74.18 74.25 73.82 73.96 -0.10 94,542 142,101 +4,677
Dec18 180626 74.16 74.26 73.92 74.01 -0.10 12 493 -1
Mar19 180626 74.02 74.08 74.02 74.08 -0.10 0 47 +0
Total Volume and Open Interest 97,464 144,772 +5,111
British Pound(CME)
Sep18 180626 133.32 133.42 132.41 132.82 -0.47 110,583 166,080 -2,992
Dec18 180626 133.12 133.91 133.11 133.38 -0.47 5 977 -1
Mar19 180626 134.00 134.00 134.00 134.00 -0.48 0 267 +0
Total Volume and Open Interest 111,687 170,674 -3,204
Canadian Dollar(CME)
Sep18 180626 75.35 75.41 75.14 75.32 +0.06 108,659 152,693 +6,388
Dec18 180626 75.49 75.50 75.33 75.45 +0.06 443 5,011 +24
Mar19 180626 75.52 75.60 75.52 75.60 +0.06 1 512 -1
Jun19 180626 75.72 75.73 75.72 75.73 +0.04 4 44 +2
Total Volume and Open Interest 110,051 158,828 +6,483
Japanese Yen(CME)
Sep18 180626 91.66 91.97 91.25 91.33 -0.59 96,918 152,244 -43
Dec18 180626 92.08 92.09 91.92 91.96 -0.59 57 817 +22
Mar19 180626 92.67 92.67 92.67 92.67 -0.61 0 41 +0
Total Volume and Open Interest 98,838 153,821 -20
Swiss Franc(CME)
Sep18 180626 102.03 102.15 101.49 101.62 -0.55 17,227 92,656 -772
Dec18 180626 102.75 102.75 102.38 102.48 -0.55 6 97 +0
Mar19 180626 103.41 103.41 103.39 103.41 -0.56 3 13 +0
Total Volume and Open Interest 17,237 92,766 -773
EuroFX(CME)
Sep18 180626 117.76 117.95 117.08 117.23 -0.55 241,796 470,485 -3,937
Dec18 180626 118.65 118.77 117.98 118.09 -0.56 531 4,593 +46
Mar19 180626 119.66 119.69 118.90 119.04 -0.56 18 860 -9
Total Volume and Open Interest 244,619 484,030 -4,029
Mexican Peso(CME)
Jul18 180626 500.75 500.75 500.75 500.75 +1.50 20 20 +0
Aug18 180626 498.50 498.50 498.50 498.50 +1.50      
Total Volume and Open Interest 62,002 155,109 -1,947
Brazilian Real(CME)
Jul18 180626 264.10 265.65 262.95 263.90 -0.95 5,022 37,006 +938
Aug18 180626 263.80 264.80 262.25 263.20 -0.90 519 370 +14
Sep18 180626 262.40 263.65 261.75 262.30 -1.05 224 4,354 -98
Oct18 180626 261.80 261.80 261.80 261.80 -1.10 0 3 +0
Total Volume and Open Interest 5,765 41,786 +854
30-Year T-Bonds(CBOT)
Sep18 180626 144~090 144~170 143~300 144~080 -0~030 193,538 789,651 -5,544
Dec18 180626 143~130 143~240 143~090 143~160 -0~030 16 78 +15
Mar19 180626 142~250 142~250 142~250 142~250 -0~030      
Total Volume and Open Interest 193,554 789,729 -5,529
10-Year T-Notes(CBOT)
Sep18 180626 119~305 120~035 119~265 120~000 -0~010 937,367 3,469,821 -174
Dec18 180626 119~250 119~260 119~215 119~250 unch 16 22 +12
Mar19 180626 119~180 119~180 119~180 119~180 unch      
Total Volume and Open Interest 937,383 3,469,843 -162
5-Year T-Notes(CBOT)
Jun18 180626 113~252 113~272 113~224 113~260 -0~002 2,600 34,373 -877
Sep18 180626 113~154 113~186 113~132 113~166 -0~004 486,038 3,702,741 +8,791
Dec18 180626 112~292 112~292 112~292 112~292 -0~004 0 4 +0
Total Volume and Open Interest 488,638 3,737,118 +7,914
2 Year T-Notes(CBOT)
Jun18 180626 106~024 106~026 106~016 106~022 -0~002 1,115 7,668 +0
Sep18 180626 105~284 105~296 105~276 105~286 -0~002 200,390 1,855,859 +15,726
Dec18 180626 105~210 105~210 105~210 105~210 -0~002      
Total Volume and Open Interest 201,505 1,863,527 +15,726
Eurodollars(CME)
Sep18 180626 97.545 97.555 97.535 97.545 unch 164,860 1,355,470 -17,383
Dec18 180626 97.350 97.365 97.340 97.355 unch 194,004 1,824,733 -17,221
Mar19 180626 97.220 97.240 97.215 97.230 unch 143,355 1,354,121 -9,989
Jun19 180626 97.125 97.145 97.115 97.135 unch 142,436 1,280,350 -5,442
Sep19 180626 97.060 97.085 97.050 97.070 -0.005 138,290 938,795 +7,958
Dec19 180626 97.020 97.040 97.005 97.025 -0.005 180,548 1,879,598 -3,813
Mar20 180626 97.010 97.030 96.995 97.015 -0.005 92,712 976,710 +6,753
Jun20 180626 97.010 97.035 96.995 97.015 -0.005 86,414 860,257 +10,637
Sep20 180626 97.010 97.035 97.000 97.015 -0.010 108,197 741,584 -8,730
Dec20 180626 97.005 97.030 96.995 97.010 -0.010 77,589 745,779 -3,592
Mar21 180626 97.015 97.040 97.005 97.020 -0.010 61,730 355,477 -125
Jun21 180626 97.015 97.040 97.005 97.020 -0.010 55,762 265,609 +3,360
Sep21 180626 97.015 97.040 97.000 97.020 -0.010 29,747 206,147 +1,760
Dec21 180626 97.005 97.030 96.990 97.010 -0.010 37,008 306,417 +6,337
Mar22 180626 97.005 97.030 96.990 97.010 -0.010 20,668 116,669 +20
Jun22 180626 97.005 97.030 96.990 97.005 -0.010 25,704 100,010 +1,549
Sep22 180626 96.995 97.020 96.980 97.000 -0.010 17,911 69,290 +676
Dec22 180626 96.975 97.000 96.965 96.980 -0.010 17,553 120,335 +337
Total Volume and Open Interest 1,654,270 13,883,274 -29,225
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180626 158~11 158~23 157~28 158~11 -0~02 74,233 962,011 -3,194
Dec18 180626 158~18 158~18 158~08 158~18 -0~02 0 3 +0
Total Volume and Open Interest 74,233 962,014 -3,194
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 180626 127~270 128~005 127~210 127~280 -0~020 94,450 536,406 -6,260
Dec18 180626 127~280 127~280 127~280 127~280 -0~020      
Total Volume and Open Interest 94,450 536,406 -6,260
30 Day Federal Funds(CBOT)
Jun18 180626 98.180 98.180 98.177 98.177 unch 10,122 144,287 -1,077
Jul18 180626 98.075 98.075 98.070 98.075 +0.005 32,844 252,497 -2,054
Aug18 180626 98.070 98.075 98.065 98.075 +0.005 33,694 278,901 +2,105
Sep18 180626 98.045 98.050 98.040 98.045 unch 8,950 118,967 +720
Oct18 180626 97.890 97.895 97.880 97.890 unch 31,462 254,940 -4,310
Nov18 180626 97.880 97.885 97.870 97.880 unch 16,523 234,715 +646
Total Volume and Open Interest 216,910 2,049,778 +9,361
Japanese Govt Bonds(SGX)
Sep18 180626 150.87 150.88 150.82 150.84 -0.03 888 22,025 +100
Dec18 180626 150.84 150.84 150.84 150.84 -0.03      
Mar19 180626 150.84 150.84 150.84 150.84 -0.03      
Total Volume and Open Interest 888 22,025 +100
Euro-Buxl(EUREX)
Sep18 180626 174.54 175.24 173.84 174.50 -0.30 39,765 227,869 +2,528
Dec18 180626 173.02 173.02 173.02 173.02 -0.30 0 1 +0
Mar19 180626 172.00 172.00 172.00 172.00 -0.30      
Total Volume and Open Interest 39,765 227,870 +2,528
Euro-Bund(EUREX)
Sep18 180626 162.05 162.37 161.75 162.09 -0.14 536,054 1,836,689 -62,450
Dec18 180626 159.51 159.79 159.41 159.57 -0.12 18 166 +34
Mar19 180626 159.57 159.57 159.57 159.57 -0.12      
Total Volume and Open Interest 536,072 1,836,855 -62,416
Euro-Bobl(EUREX)
Sep18 180626 132.15 132.23 132.01 132.11 -0.07 281,712 1,543,145 -6,446
Dec18 180626 131.33 131.33 131.33 131.33 -0.07 0 28 +0
Mar19 180626 131.33 131.33 131.33 131.33 -0.07      
Total Volume and Open Interest 281,712 1,543,173 -6,446
Euro-Schatz(EUREX)
Sep18 180626 112.11 112.12 112.08 112.10 -0.00 257,114 1,862,784 -11,972
Dec18 180626 112.10 112.10 112.10 112.10 -0.00      
Mar19 180626 112.10 112.10 112.10 112.10 -0.00      
Total Volume and Open Interest 257,114 1,862,784 -11,972
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180626 100.305 100.310 100.305 100.310 +0.005 0 4,345 +0
Dec18 180626 100.285 100.290 100.285 100.290 +0.010 0 13,365 +0
Total Volume and Open Interest 236 29,448 +35
Long Gilt(LIFFE)
Jun18 180626 123~18 123~24 123~18 123~24 -0~00 262 48,333 -121
Sep18 180626 122~21 123~02 122~18 122~28 unch 136,386 743,877 -3,555
Total Volume and Open Interest 136,648 792,262 -3,676
3-Mth Short Sterling(LIFFE)
Sep18 180626 99.18 99.20 99.18 99.19 +0.01 85,609 500,688 -4,581
Dec18 180626 99.13 99.14 99.11 99.12 unch 61,196 488,329 +2,348
Mar19 180626 99.04 99.06 99.03 99.04 unch 33,151 329,784 -1,141
Jun19 180626 98.97 98.99 98.96 98.97 unch 44,503 306,717 +5,338
Sep19 180626 98.90 98.92 98.89 98.90 unch 51,253 265,345 +3,400
Dec19 180626 98.84 98.86 98.82 98.83 -0.01 53,627 271,231 +8,054
Total Volume and Open Interest 536,529 3,028,838 +31,015
3-Mth Euribor(LIFFE)
Sep18 180626 100.305 100.310 100.305 100.310 +0.010 65,091 542,021 -3,485
Dec18 180626 100.280 100.290 100.280 100.290 +0.010 71,934 517,822 +3,021
Mar19 180626 100.275 100.280 100.270 100.280 +0.005 85,711 453,268 +13,163
Total Volume and Open Interest 769,810 4,840,662 -28,379
3-Mth Aus T-Bills(SFE)
Sep18 180626 97.98 98.01 97.98 98.00 +0.01 41,391 232,080 -4,730
Dec18 180626 97.97 98.00 97.97 97.99 +0.01 31,494 223,652 +6,311
Mar19 180626 97.94 97.97 97.94 97.97 +0.02 30,249 179,392 +4,601
Jun19 180626 97.91 97.94 97.91 97.93 +0.01 14,342 128,206 +4,199
Sep19 180626 97.86 97.88 97.86 97.87 +0.01 10,074 89,669 -529
Dec19 180626 97.81 97.83 97.80 97.82 +0.01 6,597 97,723 +17
Mar20 180626 97.76 97.78 97.76 97.77 +0.01 3,513 58,968 +956
Jun20 180626 97.71 97.73 97.71 97.72 +0.01 3,253 24,027 -86
Sep20 180626 97.67 97.68 97.67 97.68 +0.01 48 4,331 +28
Dec20 180626 97.62 97.62 97.62 97.62 +0.01 147 1,889 +147
Total Volume and Open Interest 141,329 1,041,591 +11,101
10-Year Aus T-Bonds(SFE)
Sep18 180626 97.36 97.38 97.34 97.35 -0.01 134,571 1,080,466 -1,251
Dec18 180626 97.33 97.33 97.33 97.33 -0.01      
Total Volume and Open Interest 134,571 1,080,466 -1,251
3-Year Aus T-Bonds(SFE)
Sep18 180626 97.89 97.90 97.88 97.89 +0.00 109,030 960,812 -16,995
Dec18 180626 97.86 97.86 97.86 97.86 +0.00 0 2,372 +0
Total Volume and Open Interest 109,030 963,184 -16,995
Gold(CMX)
Jun18 180626 1267.2 1267.2 1256.6 1256.6 -9.0 74 134 -57
Aug18 180626 1267.3 1269.4 1256.4 1259.9 -9.0 184,223 329,413 +1,740
Oct18 180626 1273.1 1275.0 1262.6 1265.6 -9.1 2,657 13,497 +809
Dec18 180626 1280.0 1281.0 1268.2 1271.8 -9.1 9,054 97,138 +178
Feb19 180626 1284.2 1284.2 1275.7 1277.9 -9.2 328 15,709 -8
Apr19 180626 1288.7 1289.9 1282.3 1284.0 -9.2 471 5,095 +329
Jun19 180626 1290.5 1292.3 1289.1 1290.4 -9.2 23 4,241 +21
Aug19 180626 1303.5 1303.5 1294.6 1296.6 -9.4 1 918 -3
Oct19 180626 1303.0 1303.0 1303.0 1303.0 -9.6 4 149 +0
Dec19 180626 1314.0 1314.0 1309.4 1309.6 -9.6 17 4,165 +7
Feb20 180626 1316.2 1316.2 1316.2 1316.2 -9.6 0 1 +0
Apr20 180626 1322.6 1322.6 1322.6 1322.6 -9.6      
Total Volume and Open Interest 197,360 473,193 +2,976
Silver(CMX)
Jul18 180626 1632.0 1635.0 1614.0 1625.0 -7.8 73,072 62,578 -11,133
Sep18 180626 1640.0 1643.0 1622.0 1633.1 -7.6 26,357 116,763 +10,227
Dec18 180626 1651.5 1655.0 1634.5 1644.9 -7.9 3,206 33,080 +605
Mar19 180626 1666.5 1666.5 1646.5 1656.9 -8.0 230 3,693 +15
May19 180626 1668.5 1668.5 1665.2 1665.2 -8.1 13 307 +8
Jul19 180626 1673.5 1673.5 1673.5 1673.5 -8.1 3 497 +0
Sep19 180626 1682.5 1682.5 1682.5 1682.5 -8.1 0 151 +0
Total Volume and Open Interest 103,182 219,048 -206
Platinum(NYMEX)
Jul18 180626 868.8 872.3 859.4 871.3 +2.5 36,069 30,720 -9,484
Oct18 180626 871.5 875.6 862.2 874.7 +3.7 19,886 56,846 +8,853
Jan19 180626 876.0 880.9 868.0 880.1 +3.7 1,848 2,055 +1,419
Apr19 180626 875.0 886.5 875.0 886.5 +3.6 34 91 +17
Total Volume and Open Interest 57,877 89,815 +839
Palladium(NYMEX)
Jun18 180626 958.50 964.60 958.50 964.60 +19.30 0 16 +0
Sep18 180626 934.40 958.50 925.30 954.70 +19.30 4,117 20,783 -284
Dec18 180626 932.30 951.00 923.90 949.90 +19.30 163 1,661 +122
Total Volume and Open Interest 4,280 22,468 -162
Copper(CMX)
Jul18 180626 298.40 299.85 297.50 299.20 +0.50 92,599 43,997 -4,749
Sep18 180626 300.75 302.15 299.80 301.55 +0.60 46,123 113,167 +5,179
Dec18 180626 303.05 304.55 302.25 303.85 +0.40 12,780 52,325 +1,113
Mar19 180626 306.35 306.90 304.65 306.05 +0.25 4,926 23,968 -305
May19 180626 308.05 308.10 306.05 307.20 +0.20 1,561 7,527 +546
Total Volume and Open Interest 161,175 262,377 +1,963
E-mini DJIA Index(CBOT)
Sep18 180626 24283 24375 24216 24303 +24 156,310 85,338 -1,500
Dec18 180626 24278 24381 24236 24313 +21 60 471 -7
Mar19 180626 24345 24361 24286 24345 +19 7 21 +4
Jun19 180626 24377 24377 24377 24377 +17      
Total Volume and Open Interest 156,377 85,830 -1,503
S & P 500(CME)
Sep18 180626 2723.90 2734.00 2715.20 2728.50 +6.20 1,013 51,240 +761
Dec18 180626 2732.00 2737.60 2721.60 2732.00 +6.40 0 300 -2
Mar19 180626 2737.80 2743.50 2727.50 2737.80 +6.30      
Jun19 180626 2744.10 2753.40 2737.40 2744.10 +2.70      
Total Volume and Open Interest 1,013 51,540 +759
S & P 500 E-Mini(CME)
Sep18 180626 2721.75 2735.25 2714.75 2728.50 +6.25 1,108,771 2,618,991 -1,595
Dec18 180626 2726.50 2738.50 2718.25 2732.00 +6.50 925 46,574 +64
Mar19 180626 2734.00 2743.00 2724.50 2737.75 +6.25 1,351 7,534 -409
Jun19 180626 2744.00 2744.00 2744.00 2744.00 +2.50 0 1 +0
Total Volume and Open Interest 1,111,047 2,673,100 -1,940
NASDAQ 100 E-Mini(CME)
Sep18 180626 7064.25 7130.00 7040.50 7104.00 +30.50 322,915 225,998 +586
Dec18 180626 7097.50 7156.00 7068.00 7129.00 +30.00 207 1,773 +17
Mar19 180626 7157.50 7157.50 7123.75 7157.50 +28.50 1 10 +0
Total Volume and Open Interest 323,123 227,782 +603
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 180626 1968.50 1975.40 1959.40 1968.70 +3.00 18,977 85,782 -833
Dec18 180626 1972.60 1976.70 1966.90 1972.60 +3.60      
Total Volume and Open Interest 18,977 85,782 -833
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180626 16.40 16.61 15.55 15.88 -0.45 90,082 199,088 -1,905
Aug18 180626 16.25 16.48 15.85 16.13 -0.14 45,639 74,862 +5,945
Sep18 180626 16.45 16.68 16.20 16.45 -0.03 17,056 43,101 -1,160
Total Volume and Open Interest 165,789 406,972 +4,142
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180626 1033.80 1033.80 1033.80 1033.80 +7.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180626 1662.60 1677.80 1657.50 1674.60 +12.30 196,796 559,183 -1,350
Dec18 180626 1667.90 1682.10 1663.80 1680.20 +12.80 18 15 +0
Mar19 180626 1687.30 1687.30 1687.30 1687.30 +12.10      
Total Volume and Open Interest 196,814 559,198 -1,350
Nikkei 225(CME)
Sep18 180626 22210 22405 22095 22335 +140 7,420 30,451 -8
Dec18 180626 22205 22270 22205 22205 +140 0 1 +0
Total Volume and Open Interest 7,420 30,452 -8
Nikkei 225(SGX)
Sep18 180626 22270 22335 21990 22325 +20 68,881 137,800 -733
Dec18 180626 21935 22175 21935 22175 +15 89 5,013 -56
Mar19 180626 22135 22135 22135 22135 +20 0 300 +0
Total Volume and Open Interest 68,970 155,390 +1,216
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180626 22250 22325 21990 22320 +20 822,747 210,808 -91
Dec18 180626 22085 22160 21830 22140 +10 6,725 8,002 +99
Total Volume and Open Interest 882,303 279,746 -4,724
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180626 22250 22330 21980 22320 +20 56,282 259,577 +391
Dec18 180626 22090 22170 21840 22140 +10 402 51,008 -1,096
Total Volume and Open Interest 56,746 377,838 -715
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180626 22175 22370 22055 22305 +150 25,119 52,413 +348
Dec18 180626 22050 22195 21920 22145 +150      
Total Volume and Open Interest 25,119 52,413 +348
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180626 22300 22350 22070 22300 +140 0 6 +0
Dec18 180626 22140 22140 22140 22140 +140      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Jul18 180626 5289.0 5313.5 5275.5 5278.5 -2.5 71,647 324,023 -1,405
Aug18 180626 5299.5 5308.5 5276.0 5276.0 -3.0 82 233 +28
Sep18 180626 5295.0 5300.0 5271.0 5272.5 -2.5 185 19,194 +77
Total Volume and Open Interest 71,914 384,482 -1,300
Hang Seng Index(HKFE)
Jun18 180626 28977 29033 28476 28945 -8 262,120 108,746 -3,809
Jul18 180626 28791 28845 28290 28759 +9 5,378 11,535 +2,408
Total Volume and Open Interest 268,112 133,230 -1,329
DAX(EUREX)
Sep18 180626 12300.0 12341.5 12170.0 12230.0 -42.0 80,707 126,453 +10,101
Dec18 180626 12307.5 12307.5 12176.5 12213.0 -42.0 148 1,454 +22
Mar19 180626 12202.5 12202.5 12202.5 12202.5 -45.5 3 21 +17
Total Volume and Open Interest 80,858 127,928 +10,140
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180626 12300.0 12341.0 12171.0 12230.0 -42.0 35,734 13,046 +1,887
Dec18 180626 12299.0 12322.0 12165.0 12213.0 -42.0 51 250 +89
Total Volume and Open Interest 35,793 13,414 +2,086
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180626 3369 3383 3352 3364 unch 1,082,708 3,554,818 +19,949
Dec18 180626 3357 3360 3340 3347 unch 22,049 175,970 -3
Total Volume and Open Interest 1,104,774 3,804,071 +22,615
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180626 8442 8478 8411 8448 +14 36,652 209,170 +3,438
Dec18 180626 8405 8454 8405 8428 +14 31 857 -19
Total Volume and Open Interest 36,693 210,047 +3,429
FT-SE 100(EURONEXT)
Sep18 180626 7429.00 7516.50 7427.50 7492.00 +50.50 113,697 643,982 +8,265
Dec18 180626 7451.00 7451.00 7451.00 7451.00 +50.00 2 1,615 -2
Mar19 180626 7390.50 7390.50 7390.50 7390.50 +50.00 0 10 +0
Total Volume and Open Interest 113,699 645,607 +8,263
SPI 200(SFE)
Sep18 180626 6155.0 6156.0 6078.0 6152.0 -3.0 42,869 342,440 -3,700
Dec18 180626 6144.0 6144.0 6144.0 6144.0 -3.0 0 3,200 +0
Mar19 180626 6097.0 6097.0 6097.0 6097.0 -3.0 0 2,960 +0
Total Volume and Open Interest 42,883 350,630 -48,270
FTSE MIB(ISE)
Sep18 180626 21435.00 21485.00 21220.00 21312.00 +7.00 20,774 43,091 -676
Dec18 180626 21275.00 21315.00 21145.00 21182.00 +9.00 23 54 +10
Mar19 180626 21097.00 21097.00 21097.00 21097.00 +4.00 0 20 +0
Total Volume and Open Interest 20,797 43,165 -666
KOSPI 200(KFE)
Sep18 180626 302.20 303.70 299.25 302.40 -0.85 244,278 276,352 +3,927
Dec18 180626 302.60 303.80 299.85 302.85 -0.80 206 43,291 -5
Mar19 180626 299.00 300.40 296.70 300.40 +0.15 37 2,291 -13
Total Volume and Open Interest 244,525 349,520 +3,911
GSCI(CME)
Jul18 180626 467.35 474.90 465.00 473.30 +7.85 38 14,881 +5
Aug18 180626 469.30 470.60 469.30 469.30 +8.00 0 180 +0
Sep18 180626 468.60 468.60 468.60 468.60 +8.00      
Total Volume and Open Interest 38 15,061 +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!!!