Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed June 27, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180627 868.00 878.00 866.00 867.50 +0.25 89,323 81,248 -32,884
Aug18 180627 874.00 883.50 871.00 873.00 unch 34,232 90,448 +645
Sep18 180627 877.75 888.25 876.75 878.50 +0.50 17,901 43,306 +826
Nov18 180627 888.50 897.75 886.25 889.00 +1.50 120,273 391,177 +8,451
Jan19 180627 898.00 906.75 896.25 898.00 +1.25 18,380 83,939 +3,043
Mar19 180627 902.00 911.50 900.75 903.25 +2.25 7,887 76,913 +1,057
May19 180627 909.00 920.00 909.00 911.50 +2.25 3,116 37,660 +514
Jul19 180627 917.50 928.00 917.50 919.50 +1.25 3,557 22,324 +1,101
Aug19 180627 918.00 922.50 918.00 918.75 +0.75 74 389 +1
Sep19 180627 912.25 912.25 911.00 911.00 +1.25 8 110 +4
Nov19 180627 907.00 914.50 904.75 907.25 +1.75 1,386 12,003 +138
Jan20 180627 913.25 913.25 913.25 913.25 +1.75 2 213 +2
Mar20 180627 915.25 915.25 915.25 915.25 +1.75 0 53 +0
May20 180627 919.25 919.25 919.25 919.25 +1.50 0 30 +0
Total Volume and Open Interest 296,142 840,147 -17,102
Soybean Meal(CBOT)
Jul18 180627 333.30 338.30 332.80 333.90 +0.20 44,629 37,345 -12,653
Aug18 180627 332.50 336.80 331.40 332.30 -0.50 29,344 73,401 +781
Sep18 180627 332.80 336.60 331.20 332.00 -0.90 13,952 58,048 +964
Oct18 180627 332.40 336.20 330.60 331.60 -0.80 6,037 32,877 -76
Dec18 180627 332.20 336.60 330.30 331.50 -1.10 44,637 184,695 +2,642
Jan19 180627 329.40 334.20 327.90 329.20 -1.00 4,961 40,973 +94
Mar19 180627 326.00 330.20 323.40 324.40 -1.50 3,600 29,034 +625
May19 180627 324.30 328.50 322.00 323.00 -1.30 1,431 13,642 +371
Jul19 180627 326.90 329.90 323.50 324.50 -1.30 1,495 14,518 +143
Aug19 180627 327.50 327.90 323.70 324.10 -1.30 356 1,793 +97
Total Volume and Open Interest 151,325 496,681 -6,915
Soybean Oil(CBOT)
Jul18 180627 28.91 29.18 28.89 29.01 +0.07 42,915 42,611 -11,093
Aug18 180627 29.03 29.29 28.98 29.13 +0.10 24,288 64,929 +5,165
Sep18 180627 29.16 29.41 29.11 29.25 +0.08 8,036 39,453 +1,370
Oct18 180627 29.29 29.55 29.28 29.39 +0.08 3,196 22,057 +669
Dec18 180627 29.53 29.84 29.52 29.68 +0.09 49,690 220,370 +5,229
Jan19 180627 29.78 30.08 29.76 29.93 +0.11 8,350 40,198 +3,019
Mar19 180627 30.09 30.41 30.09 30.25 +0.12 2,219 32,595 +49
May19 180627 30.40 30.74 30.40 30.58 +0.13 1,395 12,541 +108
Jul19 180627 30.74 31.04 30.74 30.91 +0.13 1,552 11,118 +412
Aug19 180627 31.06 31.16 30.88 31.03 +0.11 77 2,643 +32
Total Volume and Open Interest 141,839 498,134 +4,976
Canola(WCE)
Jul18 180627 521.5 527.2 521.5 523.7 +2.2 13,413 20,886 -3,904
Nov18 180627 508.0 514.0 507.2 512.9 +4.9 10,841 125,323 +167
Jan19 180627 513.5 519.1 513.5 518.3 +4.1 2,155 31,989 +900
Mar19 180627 517.5 521.6 517.3 520.5 +3.1 602 3,386 +564
May19 180627 520.5 522.1 520.5 522.1 +3.0 1 864 +0
Total Volume and Open Interest 27,012 182,815 -2,273
Corn(CBOT)
Jul18 180627 352.00 356.50 351.50 352.50 unch 203,156 200,368 -42,461
Sep18 180627 361.25 365.25 360.50 361.75 +0.50 137,810 615,359 +24,877
Dec18 180627 372.50 377.25 372.25 373.25 unch 128,661 701,511 +7,434
Mar19 180627 382.25 386.50 382.00 382.75 unch 16,306 200,359 +1,119
May19 180627 389.00 393.00 388.75 389.50 unch 3,636 34,245 +30
Jul19 180627 395.25 399.50 395.00 395.75 -0.25 5,179 78,815 +372
Sep19 180627 392.75 396.00 391.25 391.25 -2.00 696 21,424 +86
Dec19 180627 397.25 402.00 396.00 396.50 -1.25 5,696 61,405 +333
Mar20 180627 407.00 410.25 405.75 405.75 -1.50 147 2,496 +124
May20 180627 412.00 416.00 412.00 412.00 -1.25 21 369 +14
Total Volume and Open Interest 501,457 1,918,571 -8,045
Wheat(CBOT)
Jul18 180627 470.00 482.25 468.75 479.50 +10.00 28,206 29,843 -8,300
Sep18 180627 483.00 492.25 481.75 488.50 +5.50 70,395 186,522 +6,987
Dec18 180627 500.00 508.50 499.25 503.75 +3.25 28,192 160,674 +2,920
Mar19 180627 516.50 525.00 516.00 519.25 +1.50 7,110 47,983 +554
May19 180627 528.50 536.25 528.25 530.75 +1.00 1,401 11,197 -19
Jul19 180627 534.25 541.25 534.25 536.25 +0.75 2,412 29,994 -241
Total Volume and Open Interest 138,459 479,798 +1,965
Wheat(KCBT)
Jul18 180627 458.00 467.75 455.25 460.25 +2.25 16,386 29,776 -5,421
Sep18 180627 476.00 485.25 473.00 478.25 +2.75 30,564 110,788 +1,765
Dec18 180627 499.50 508.75 497.00 501.50 +2.00 12,003 74,821 -329
Mar19 180627 517.50 527.00 517.00 519.75 +1.75 4,625 22,606 +284
May19 180627 530.00 539.00 530.00 532.50 +1.75 2,333 5,774 +583
Jul19 180627 539.50 548.75 539.50 543.00 +1.50 3,234 9,824 +125
Sep19 180627 560.75 560.75 553.50 555.75 +2.00 849 1,037 -39
Total Volume and Open Interest 70,376 256,390 -3,023
Wheat(MGE)
Jul18 180627 532.00 536.25 527.00 527.00 -5.50 4,863 5,741 -2,085
Sep18 180627 545.50 550.00 540.50 541.25 -4.25 6,792 25,381 +134
Dec18 180627 561.00 565.00 556.50 557.25 -3.75 1,496 15,235 +497
Mar19 180627 579.00 580.25 572.50 573.00 -3.50 905 4,859 +123
May19 180627 586.75 590.00 583.00 583.00 -3.75 595 1,199 +224
Jul19 180627 594.50 594.50 592.00 592.00 -3.50 149 914 +33
Total Volume and Open Interest 15,031 53,903 -990
Oats(CBOT)
Jul18 180627 241.00 255.25 237.00 254.00 +12.75 516 797 -296
Sep18 180627 235.25 241.75 235.00 240.75 +4.50 205 1,541 +42
Dec18 180627 240.25 245.00 236.75 244.75 +6.00 301 2,882 +138
Mar19 180627 244.00 248.75 244.00 248.75 +5.75 4 48 +4
Total Volume and Open Interest 1,026 5,268 -112
Rough Rice(CBOT)
Jul18 180627 12.48 12.51 11.69 11.70 -0.81 768 1,276 -514
Sep18 180627 11.19 11.57 11.10 11.48 +0.30 775 6,507 -82
Nov18 180627 11.00 11.44 11.00 11.43 +0.40 88 978 +7
Jan19 180627 11.10 11.53 11.10 11.53 +0.44 0 7 +0
Total Volume and Open Interest 1,631 8,768 -589
Live Cattle(CME)
Jun18 180627 105.950 107.180 105.950 107.035 +1.105 1,433 2,537 -738
Aug18 180627 102.500 102.950 101.650 102.730 +0.300 27,220 142,585 -2,318
Oct18 180627 105.980 106.350 105.135 106.150 +0.250 13,694 79,608 +228
Dec18 180627 110.600 110.885 109.850 110.730 +0.130 9,010 54,090 -17
Feb19 180627 114.000 114.230 113.350 114.135 +0.035 3,911 22,453 +302
Apr19 180627 115.250 115.385 114.680 115.300 -0.050 1,528 13,301 +333
Total Volume and Open Interest 57,653 325,461 -1,933
Feeder Cattle(CME)
Aug18 180627 146.100 146.130 144.900 145.785 -0.315 7,786 23,016 +150
Sep18 180627 146.685 146.750 145.500 146.485 -0.200 2,593 6,883 +292
Oct18 180627 146.500 146.600 145.450 146.485 -0.115 1,234 6,326 +27
Nov18 180627 146.580 146.685 145.600 146.500 -0.150 822 4,596 -79
Jan19 180627 144.350 144.535 143.350 144.330 -0.205 616 3,272 +119
Mar19 180627 143.380 143.600 142.935 143.400 -0.500 286 1,497 +20
Apr19 180627 144.200 144.200 143.400 143.830 -0.670 185 264 +77
Total Volume and Open Interest 13,530 45,873 +607
Lean Hogs(CME)
Jul18 180627 79.550 80.480 79.135 80.230 +1.095 7,134 23,935 -647
Aug18 180627 74.830 75.250 74.300 75.050 +0.300 19,346 76,361 -1,578
Oct18 180627 60.880 61.380 60.450 61.300 +0.370 11,929 67,861 +745
Dec18 180627 56.250 56.630 55.900 56.535 +0.205 5,141 33,254 -491
Feb19 180627 61.650 61.950 61.350 61.630 -0.105 1,379 13,914 +344
Apr19 180627 66.150 66.600 66.150 66.385 -0.115 1,110 8,895 +184
May19 180627 71.150 71.400 71.035 71.400 +0.115 8 213 -4
Jun19 180627 74.930 75.385 74.930 75.150 -0.135 109 1,044 +26
Total Volume and Open Interest 46,231 225,848 -1,422
Class III Milk(CME)
Jun18 180627 15.23 15.26 15.23 15.23 +0.01 92 2,886 +40
Jul18 180627 14.10 14.35 14.06 14.29 +0.23 933 3,839 +133
Aug18 180627 14.94 15.30 14.93 15.27 +0.39 492 3,556 +228
Sep18 180627 15.65 15.92 15.60 15.89 +0.32 446 3,190 +119
Oct18 180627 15.81 16.05 15.78 16.03 +0.26 490 2,594 +8
Nov18 180627 15.78 16.06 15.77 15.96 +0.23 216 2,268 +78
Dec18 180627 15.72 15.97 15.72 15.88 +0.18 299 2,091 +65
Jan19 180627 15.66 15.81 15.62 15.79 +0.16 51 713 +23
Feb19 180627 15.61 15.80 15.61 15.79 +0.14 37 535 +2
Mar19 180627 15.72 15.77 15.71 15.74 +0.08 44 418 -18
Apr19 180627 15.81 15.88 15.81 15.85 +0.08 15 384 +4
May19 180627 15.90 15.90 15.90 15.90 unch 13 232 +7
Jun19 180627 16.00 16.00 16.00 16.00 unch 2 181 +1
Total Volume and Open Interest 3,130 23,339 +690
Cocoa(ICE)
Jul18 180627 2339 2339 2339 2339 -92 209 181 +20
Sep18 180627 2474 2479 2355 2380 -92 16,529 102,728 +185
Dec18 180627 2506 2508 2394 2415 -91 7,289 71,078 +1,686
Mar19 180627 2503 2505 2399 2416 -89 3,527 47,497 +939
May19 180627 2486 2486 2401 2418 -86 632 15,230 -205
Jul19 180627 2490 2490 2422 2427 -82 58 5,147 -16
Sep19 180627 2489 2489 2430 2435 -78 26 5,238 +3
Total Volume and Open Interest 28,317 257,356 +2,616
Coffee "C"(ICE)
Jul18 180627 114.80 114.80 113.70 114.30 -0.50 40 131 -139
Sep18 180627 117.60 118.20 117.10 117.45 -0.25 12,745 155,745 +108
Dec18 180627 121.10 121.60 120.55 120.85 -0.25 2,390 64,129 +545
Mar19 180627 124.55 125.10 124.20 124.35 -0.25 964 22,555 +212
May19 180627 126.90 127.40 126.45 126.75 -0.20 580 14,908 +107
Jul19 180627 129.15 129.45 128.70 129.05 -0.15 193 4,402 -44
Total Volume and Open Interest 17,149 272,946 +918
Orange Juice(ICE)
Jul18 180627 156.50 159.00 155.80 157.40 +1.50 564 2,231 -429
Sep18 180627 159.30 161.30 159.00 160.35 +1.05 1,134 10,442 +468
Nov18 180627 161.40 161.40 160.60 161.35 +0.75 89 1,734 +40
Jan19 180627 162.00 162.50 162.00 162.50 +0.75 39 326 +19
Mar19 180627 162.55 162.55 162.55 162.55 +0.75 26 60 +21
May19 180627 162.55 162.55 162.55 162.55 +0.75 0 8 +0
Total Volume and Open Interest 1,852 14,801 +119
Sugar #11(ICE)
Jul18 180627 12.10 12.18 11.71 11.72 -0.40 45,787 62,682 -8,314
Oct18 180627 12.44 12.51 12.02 12.05 -0.40 54,514 496,424 +2,026
Mar19 180627 13.08 13.15 12.69 12.71 -0.40 12,232 242,603 +871
May19 180627 13.10 13.16 12.74 12.77 -0.36 2,733 63,743 +242
Jul19 180627 13.15 13.23 12.85 12.87 -0.33 2,182 44,171 +778
Oct19 180627 13.30 13.38 13.04 13.05 -0.31 598 37,735 +229
Mar20 180627 13.86 13.89 13.57 13.58 -0.30 68 12,491 +4
May20 180627 13.91 13.91 13.62 13.62 -0.30 4 2,559 -2
Total Volume and Open Interest 118,120 966,593 -4,168
London Cocoa(LCE)
Jul18 180627 1834 1834 1796 1820 -7 1,986 43,557 -319
Sep18 180627 1807 1815 1740 1757 -47 8,247 58,305 -342
Dec18 180627 1829 1831 1763 1780 -42 3,950 58,439 +397
Mar19 180627 1810 1816 1755 1769 -39 1,704 51,510 +649
May19 180627 1806 1810 1751 1765 -39 667 24,218 +62
Jul19 180627 1791 1791 1750 1762 -37 297 12,287 -22
Sep19 180627 1784 1784 1750 1761 -34 267 8,218 +88
Total Volume and Open Interest 17,179 262,792 +557
London Sugar(LCE)
Aug18 180627 349.60 351.10 340.80 342.40 -7.60 5,685 32,415 -1,094
Oct18 180627 344.70 346.70 336.60 337.50 -8.10 4,078 32,911 +971
Dec18 180627 344.10 346.40 336.50 337.30 -7.70 1,177 13,263 +164
Mar19 180627 347.20 349.30 340.00 340.70 -7.30 499 10,008 +199
May19 180627 352.10 352.80 344.40 344.70 -7.60 193 5,037 +33
Total Volume and Open Interest 12,050 99,755 +324
Cotton(ICE)
Jul18 180627 86.12 86.12 85.75 85.75 +0.71 52 890 -42
Oct18 180627 85.86 86.02 85.80 85.96 +0.37 20 136 -4
Dec18 180627 84.71 84.99 84.19 84.87 +0.36 12,917 182,638 -1,670
Mar19 180627 84.34 84.56 83.90 84.41 +0.17 2,524 46,554 +787
May19 180627 84.28 84.40 83.98 84.39 +0.11 412 6,417 +121
Jul19 180627 84.15 84.52 84.10 84.44 +0.07 155 5,757 +44
Total Volume and Open Interest 16,496 258,821 -461
Lumber(CME)
Jul18 180627 562.0 565.9 550.4 553.3 -10.1 428 2,354 -66
Sep18 180627 543.7 547.7 533.0 536.5 -9.3 405 2,672 +83
Nov18 180627 508.5 508.5 499.0 500.5 -9.5 60 543 +15
Jan19 180627 484.5 484.5 479.9 479.9 -11.5 3 308 +1
Total Volume and Open Interest 897 6,136 +32
Crude Oil(NYM)
Aug18 180627 70.68 73.06 70.56 72.76 +2.23 816,207 403,197 -14,841
Sep18 180627 69.46 71.48 69.28 71.26 +1.98 278,838 263,834 +2,768
Oct18 180627 68.29 70.19 68.14 69.96 +1.80 162,464 189,319 -762
Nov18 180627 67.68 69.48 67.49 69.22 +1.63 73,303 139,940 -3,170
Dec18 180627 67.21 68.90 67.03 68.61 +1.44 116,931 290,507 -1,477
Jan19 180627 66.65 68.35 66.65 68.04 +1.30 34,826 123,590 +2,046
Feb19 180627 66.23 67.80 66.18 67.46 +1.17 14,267 65,866 +1,326
Mar19 180627 65.83 67.32 65.73 66.95 +1.08 15,791 87,297 -1,493
Apr19 180627 65.44 66.86 65.33 66.48 +1.00 10,139 49,349 +1,037
May19 180627 65.12 66.44 64.94 66.06 +0.96 3,969 38,252 +110
Jun19 180627 64.73 66.07 64.49 65.68 +0.92 24,298 146,947 -48
Jul19 180627 64.44 65.60 64.44 65.24 +0.87 1,688 33,673 -266
Aug19 180627 64.96 65.15 64.85 64.85 +0.82 1,823 35,000 +763
Sep19 180627 64.05 64.70 64.05 64.49 +0.77 4,442 57,618 -1,385
Oct19 180627 64.34 64.34 64.17 64.17 +0.72 2,425 30,453 +455
Nov19 180627 63.86 63.86 63.86 63.86 +0.67 2,041 27,864 +0
Total Volume and Open Interest 1,599,731 2,403,349 -16,384
e-miNY Crude Oil(NYM)
Aug18 180627 70.700 73.050 70.575 72.750 +2.225 23,154 2,169 -194
Sep18 180627 69.450 71.475 69.300 71.250 +1.975 892 475 +7
Oct18 180627 68.275 70.175 68.150 69.950 +1.800 155 218 +54
Nov18 180627 67.975 69.400 67.975 69.225 +1.625 28 152 +0
Dec18 180627 66.650 68.775 66.650 68.600 +1.425 46 238 -18
Jan19 180627 68.050 68.050 68.050 68.050 +1.300 11 84 -9
Feb19 180627 66.450 67.625 66.450 67.450 +1.150 1 40 +0
Mar19 180627 66.950 66.950 66.950 66.950 +1.075 2 12 +0
Apr19 180627 66.000 66.825 66.000 66.475 +1.000 0 33 +0
May19 180627 66.050 66.050 66.050 66.050 +0.950 24 36 +24
Total Volume and Open Interest 24,349 3,543 -112
NY Harbor ULSD(NYM)
Jul18 180627 213.85 218.54 212.99 217.72 +4.82 30,150 24,959 -9,619
Aug18 180627 214.12 218.90 213.24 217.96 +4.71 70,834 105,736 +1,313
Sep18 180627 214.86 219.45 213.91 218.51 +4.57 27,475 57,128 +926
Oct18 180627 215.50 219.99 214.55 219.04 +4.43 17,671 35,011 -1,680
Nov18 180627 215.78 220.56 215.14 219.58 +4.35 10,994 29,936 +516
Dec18 180627 216.00 220.98 215.70 220.06 +4.25 11,397 56,956 -835
Jan19 180627 216.99 221.44 216.38 220.57 +4.12 3,205 18,095 +104
Feb19 180627 216.43 221.32 216.41 220.43 +3.95 1,318 11,316 +28
Mar19 180627 215.87 220.54 215.82 219.70 +3.79 1,389 11,999 +203
Apr19 180627 216.31 219.26 214.60 218.37 +3.72 707 5,609 +15
May19 180627 215.53 218.48 215.53 217.63 +3.65 516 1,312 +57
Jun19 180627 215.25 218.20 214.96 217.34 +3.58 1,209 16,655 +132
Jul19 180627 218.37 218.37 217.51 217.91 +3.54 363 1,071 +80
Aug19 180627 219.00 219.00 218.09 218.55 +3.54 50 470 +22
Total Volume and Open Interest 177,391 385,752 -8,732
RBOB Gasoline(NYM)
Jul18 180627 208.70 213.83 207.66 213.36 +5.90 35,738 38,259 -7,875
Aug18 180627 207.09 211.80 205.80 211.03 +5.36 61,323 127,543 +3,465
Sep18 180627 205.08 209.88 204.11 209.02 +5.06 25,388 78,017 +1,787
Oct18 180627 194.38 198.72 193.26 197.78 +4.66 16,306 57,441 -850
Nov18 180627 191.13 196.13 190.87 195.07 +4.37 10,611 43,552 +930
Dec18 180627 190.05 194.46 189.44 193.39 +4.10 12,312 39,973 -39
Jan19 180627 189.53 194.27 189.39 193.14 +3.89 3,304 24,765 +184
Feb19 180627 190.36 194.69 190.11 193.61 +3.77 904 7,383 -244
Mar19 180627 191.58 195.55 191.28 194.75 +3.72 962 11,224 +180
Apr19 180627 209.50 212.49 209.50 211.46 +3.65 514 5,688 +66
Total Volume and Open Interest 169,154 447,919 -2,413
e-miNY RBOB Gasoline(NYM)
Jul18 180627 213.36 213.36 213.36 213.36 +5.90 0 1 +0
Aug18 180627 211.03 211.03 211.03 211.03 +5.36      
Sep18 180627 209.02 209.02 209.02 209.02 +5.06      
Oct18 180627 197.78 197.78 197.78 197.78 +4.66      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jul18 180627 2.954 3.007 2.950 2.996 +0.057 54,241 14,120 -13,856
Aug18 180627 2.943 2.998 2.941 2.981 +0.050 84,603 199,899 +790
Sep18 180627 2.920 2.970 2.917 2.951 +0.044 22,809 168,869 +271
Oct18 180627 2.928 2.974 2.922 2.955 +0.042 14,758 174,324 +387
Nov18 180627 2.963 3.012 2.962 2.993 +0.039 14,026 109,234 +314
Dec18 180627 3.073 3.116 3.069 3.098 +0.034 11,242 89,407 -592
Jan19 180627 3.156 3.197 3.153 3.180 +0.031 12,238 116,478 -604
Feb19 180627 3.123 3.159 3.123 3.142 +0.029 5,447 62,831 -748
Mar19 180627 3.018 3.057 3.018 3.043 +0.029 11,030 115,661 +328
Apr19 180627 2.675 2.697 2.673 2.695 +0.021 8,585 120,438 +1,196
May19 180627 2.634 2.657 2.634 2.656 +0.020 1,018 56,904 +179
Jun19 180627 2.663 2.683 2.661 2.683 +0.020 464 25,360 -213
Jul19 180627 2.693 2.714 2.690 2.714 +0.020 493 24,889 +202
Aug19 180627 2.713 2.721 2.697 2.721 +0.020 139 20,378 +56
Sep19 180627 2.687 2.706 2.683 2.706 +0.020 168 24,439 +30
Oct19 180627 2.703 2.725 2.702 2.725 +0.021 1,332 45,303 +376
Total Volume and Open Interest 244,318 1,463,322 -10,655
Brent Crude Oil(ICE)
Aug18 180627 76.54 78.16 76.28 77.62 +1.31 274,377 181,214 -24,893
Sep18 180627 76.41 78.00 76.11 77.46 +1.32 305,342 521,063 +5,044
Oct18 180627 76.15 77.69 75.81 77.17 +1.34 112,272 211,846 -6,150
Nov18 180627 75.80 77.39 75.52 76.90 +1.34 47,176 163,355 +5,437
Dec18 180627 75.45 77.05 75.18 76.57 +1.35 129,996 306,850 -262
Jan19 180627 75.11 76.66 74.83 76.21 +1.33 25,451 109,524 +1,956
Feb19 180627 74.73 76.27 74.47 75.82 +1.28 10,041 79,772 -270
Mar19 180627 74.39 75.89 74.11 75.42 +1.22 14,554 62,940 +2,513
Apr19 180627 74.19 75.49 73.77 75.04 +1.17 2,680 36,161 +368
May19 180627 74.65 74.65 74.65 74.65 +1.11 1,812 34,753 +446
Jun19 180627 73.34 74.76 73.09 74.27 +1.05 19,710 114,696 -757
Jul19 180627 73.76 73.92 73.76 73.92 +0.99 864 34,140 +60
Aug19 180627 73.59 73.59 73.59 73.59 +0.94 795 26,799 +53
Sep19 180627 73.22 73.22 73.22 73.22 +0.89 1,747 47,114 -243
Total Volume and Open Interest 994,262 2,430,021 -19,989
Gas Oil(ICE)
Jul18 180627 654.00 668.50 652.00 666.00 +22.25 65,243 122,221 -837
Aug18 180627 655.50 669.50 653.25 667.00 +22.00 76,615 214,431 +356
Sep18 180627 656.50 671.25 655.25 668.75 +22.00 49,044 125,090 -4,018
Oct18 180627 657.75 672.75 657.00 670.25 +21.75 21,422 103,702 +2,747
Nov18 180627 656.25 671.50 655.75 668.75 +21.50 9,063 48,798 +517
Dec18 180627 654.50 669.75 654.50 667.25 +21.25 26,548 119,667 +2,334
Jan19 180627 656.00 670.25 655.00 667.75 +21.00 3,840 32,845 +862
Feb19 180627 656.25 671.25 656.25 668.75 +20.75 1,829 29,713 +66
Mar19 180627 655.50 669.50 655.50 668.00 +20.50 971 22,512 -62
Apr19 180627 654.00 668.00 654.00 666.25 +20.25 451 18,184 +16
Total Volume and Open Interest 265,694 1,066,587 +2,132
Ethanol(CBOT)
Jul18 180627 1.396 1.427 1.396 1.415 +0.021 139 200 -80
Aug18 180627 1.421 1.473 1.420 1.435 +0.018 257 935 +64
Sep18 180627 1.440 1.446 1.440 1.444 +0.017 50 420 +3
Oct18 180627 1.430 1.442 1.430 1.442 +0.017 1 194 +0
Nov18 180627 1.427 1.435 1.427 1.435 +0.013 0 27 +0
Dec18 180627 1.438 1.438 1.419 1.423 +0.008 3 135 +2
Jan19 180627 1.417 1.417 1.417 1.417 +0.008 0 85 +0
Feb19 180627 1.417 1.417 1.417 1.417 +0.008      
Total Volume and Open Interest 450 1,996 -11
WTI Crude Oil(ICE)
Aug18 180627 70.64 73.05 70.56 72.76 +2.23 79,791 74,562 -2,792
Sep18 180627 69.30 71.48 69.30 71.26 +1.98 66,592 74,059 +2,776
Oct18 180627 68.34 70.14 68.16 69.96 +1.80 42,331 39,909 +585
Nov18 180627 67.70 69.47 67.63 69.22 +1.63 18,113 18,527 +1,317
Dec18 180627 67.08 68.89 67.08 68.61 +1.44 32,534 132,752 +1,239
Jan19 180627 66.71 68.37 66.71 68.04 +1.30 9,446 22,172 +472
Feb19 180627 66.58 67.82 66.58 67.46 +1.17 1,613 13,881 +241
Mar19 180627 65.91 67.28 65.91 66.95 +1.08 1,228 18,689 -65
Apr19 180627 65.48 66.59 65.48 66.48 +1.00 568 5,059 +98
May19 180627 66.06 66.06 66.06 66.06 +0.96 174 6,758 +0
Jun19 180627 64.96 66.04 64.90 65.68 +0.92 4,312 56,418 -61
Jul19 180627 65.24 65.24 65.24 65.24 +0.87 110 4,751 +0
Aug19 180627 64.85 64.85 64.85 64.85 +0.82 21 5,187 +0
Sep19 180627 64.49 64.49 64.49 64.49 +0.77 160 11,749 -57
Oct19 180627 64.17 64.17 64.17 64.17 +0.72 85 4,121 +20
Nov19 180627 63.86 63.86 63.86 63.86 +0.67 111 4,015 +28
Total Volume and Open Interest 265,995 632,684 +4,026
US Dollar Index(ICE)
Sep18 180627 94.375 95.110 94.200 94.970 +0.625 16,304 45,364 -90
Dec18 180627 93.910 94.560 93.840 94.525 +0.625 116 1,487 +27
Mar19 180627 93.910 94.065 93.910 94.065 +0.625 20 397 +17
Total Volume and Open Interest 16,440 47,248 -46
Australian Dollar(CME)
Sep18 180627 73.92 74.09 73.23 73.54 -0.42 96,007 135,654 -6,447
Dec18 180627 73.80 74.08 73.30 73.59 -0.42 1 493 +0
Mar19 180627 73.67 73.67 73.67 73.67 -0.41 0 47 +0
Total Volume and Open Interest 98,748 138,223 -6,549
British Pound(CME)
Sep18 180627 132.71 132.82 131.54 131.75 -1.07 79,237 165,368 -712
Dec18 180627 132.65 132.65 132.20 132.31 -1.07 6 978 +1
Mar19 180627 132.93 132.93 132.93 132.93 -1.07 0 267 +0
Total Volume and Open Interest 79,880 169,897 -777
Canadian Dollar(CME)
Sep18 180627 75.29 75.43 74.81 75.23 -0.09 67,801 154,619 +1,926
Dec18 180627 75.34 75.55 75.00 75.36 -0.09 45 5,017 +6
Mar19 180627 75.55 75.62 75.40 75.51 -0.09 1 513 +1
Jun19 180627 75.71 75.71 75.42 75.64 -0.09 12 56 +12
Total Volume and Open Interest 68,056 160,788 +1,960
Japanese Yen(CME)
Sep18 180627 91.40 91.70 91.01 91.25 -0.08 150,342 155,731 +3,487
Dec18 180627 92.00 92.28 91.69 91.88 -0.08 28 818 +1
Mar19 180627 92.58 92.58 92.58 92.58 -0.09 3 42 +1
Total Volume and Open Interest 151,734 157,311 +3,490
Swiss Franc(CME)
Sep18 180627 101.62 101.80 100.93 101.01 -0.61 16,715 91,951 -705
Dec18 180627 102.46 102.64 101.83 101.86 -0.62 0 97 +0
Mar19 180627 102.78 103.43 102.78 102.78 -0.63 0 13 +0
Total Volume and Open Interest 16,715 92,061 -705
EuroFX(CME)
Sep18 180627 117.17 117.45 116.12 116.28 -0.95 217,497 471,410 +925
Dec18 180627 118.10 118.29 116.97 117.14 -0.95 536 4,642 +49
Mar19 180627 119.17 119.18 118.07 118.07 -0.97 19 856 -4
Total Volume and Open Interest 223,194 484,713 +683
Mexican Peso(CME)
Jul18 180627 493.75 493.75 493.75 493.75 -7.00 0 20 +0
Aug18 180627 491.63 491.63 491.63 491.63 -6.88      
Total Volume and Open Interest 63,987 155,456 +347
Brazilian Real(CME)
Jul18 180627 262.55 263.80 257.90 258.35 -5.55 6,045 38,876 +1,870
Aug18 180627 261.80 263.00 257.15 257.55 -5.65 2,451 2,198 +1,828
Sep18 180627 260.75 261.95 256.35 256.75 -5.55 14 4,345 -9
Oct18 180627 256.25 256.25 256.25 256.25 -5.55 0 3 +0
Total Volume and Open Interest 8,510 45,475 +3,689
30-Year T-Bonds(CBOT)
Sep18 180627 144~080 145~110 144~050 145~090 +1~010 234,102 791,089 +1,438
Dec18 180627 144~170 144~170 144~150 144~170 +1~010 567 577 +499
Mar19 180627 143~260 143~260 143~260 143~260 +1~010      
Total Volume and Open Interest 234,669 791,666 +1,937
10-Year T-Notes(CBOT)
Sep18 180627 119~315 120~130 119~300 120~125 +0~125 1,504,375 3,470,426 +605
Dec18 180627 120~010 120~065 119~245 120~065 +0~135 1 22 +0
Mar19 180627 119~315 119~315 119~315 119~315 +0~135      
Total Volume and Open Interest 1,504,376 3,470,448 +605
5-Year T-Notes(CBOT)
Jun18 180627 113~304 114~012 113~252 114~012 +0~072 1,441 29,630 -4,743
Sep18 180627 113~164 113~244 113~156 113~242 +0~074 879,868 3,707,420 +4,679
Dec18 180627 113~046 113~046 113~046 113~046 +0~074 0 4 +0
Total Volume and Open Interest 881,309 3,737,054 -64
2 Year T-Notes(CBOT)
Jun18 180627 106~024 106~040 106~022 106~040 +0~016 524 6,407 -1,261
Sep18 180627 105~286 105~312 105~284 105~312 +0~024 270,368 1,843,272 -12,587
Dec18 180627 105~234 105~234 105~234 105~234 +0~024      
Total Volume and Open Interest 270,892 1,849,679 -13,848
Eurodollars(CME)
Sep18 180627 97.545 97.560 97.545 97.550 +0.005 169,589 1,341,470 -14,000
Dec18 180627 97.355 97.380 97.355 97.370 +0.015 213,627 1,825,765 +1,032
Mar19 180627 97.230 97.260 97.225 97.255 +0.025 144,941 1,349,501 -4,620
Jun19 180627 97.135 97.170 97.130 97.165 +0.030 159,235 1,285,802 +5,452
Sep19 180627 97.070 97.115 97.065 97.110 +0.040 185,777 940,112 +1,317
Dec19 180627 97.025 97.075 97.020 97.070 +0.045 312,194 1,858,876 -20,722
Mar20 180627 97.015 97.065 97.010 97.060 +0.045 151,353 969,959 -6,751
Jun20 180627 97.015 97.070 97.010 97.065 +0.050 127,958 844,137 -16,120
Sep20 180627 97.015 97.075 97.010 97.070 +0.055 102,939 738,791 -2,793
Dec20 180627 97.010 97.070 97.005 97.065 +0.055 96,344 752,907 +7,128
Mar21 180627 97.020 97.080 97.015 97.075 +0.055 88,519 355,967 +490
Jun21 180627 97.020 97.080 97.015 97.075 +0.055 65,794 266,358 +749
Sep21 180627 97.020 97.075 97.010 97.075 +0.055 42,915 210,343 +4,196
Dec21 180627 97.005 97.070 97.000 97.065 +0.055 52,819 305,921 -496
Mar22 180627 97.010 97.065 97.000 97.065 +0.055 34,287 121,720 +5,051
Jun22 180627 97.005 97.060 96.995 97.060 +0.055 28,497 101,074 +1,064
Sep22 180627 97.000 97.055 96.990 97.055 +0.055 21,897 69,828 +538
Dec22 180627 96.980 97.040 96.975 97.035 +0.055 19,921 122,337 +2,002
Total Volume and Open Interest 2,096,552 13,859,873 -23,401
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180627 158~14 160~00 158~08 159~30 +1~19 90,089 960,988 -1,023
Dec18 180627 160~06 160~06 160~06 160~06 +1~20 22 23 +20
Total Volume and Open Interest 90,111 961,011 -1,003
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 180627 127~280 128~150 127~260 128~145 +0~185 141,814 540,130 +3,724
Dec18 180627 128~145 128~145 128~145 128~145 +0~185      
Total Volume and Open Interest 141,814 540,130 +3,724
30 Day Federal Funds(CBOT)
Jun18 180627 98.180 98.180 98.177 98.177 unch 5,029 143,496 -791
Jul18 180627 98.075 98.080 98.070 98.075 unch 10,565 249,195 -3,302
Aug18 180627 98.075 98.075 98.070 98.070 -0.005 23,751 279,626 +725
Sep18 180627 98.045 98.050 98.045 98.045 unch 11,925 117,059 -1,908
Oct18 180627 97.890 97.900 97.890 97.895 +0.005 24,598 252,736 -2,204
Nov18 180627 97.880 97.895 97.880 97.890 +0.010 19,968 233,363 -1,352
Total Volume and Open Interest 144,961 2,035,768 -14,010
Japanese Govt Bonds(SGX)
Sep18 180627 150.84 150.87 150.79 150.85 +0.01 886 21,960 -65
Dec18 180627 150.85 150.85 150.85 150.85 +0.01      
Mar19 180627 150.85 150.85 150.85 150.85 +0.01      
Total Volume and Open Interest 886 21,960 -65
Euro-Buxl(EUREX)
Sep18 180627 174.46 176.30 174.38 175.94 +1.44 43,919 224,897 -2,972
Dec18 180627 174.46 174.46 174.46 174.46 +1.44 0 1 +0
Mar19 180627 173.44 173.44 173.44 173.44 +1.44      
Total Volume and Open Interest 43,919 224,898 -2,972
Euro-Bund(EUREX)
Sep18 180627 162.09 162.55 162.01 162.30 +0.21 510,179 1,861,948 +25,259
Dec18 180627 159.62 159.92 159.57 159.75 +0.18 80 158 -8
Mar19 180627 160.00 160.00 159.75 159.75 +0.18      
Total Volume and Open Interest 510,259 1,862,106 +25,251
Euro-Bobl(EUREX)
Sep18 180627 132.10 132.29 132.08 132.15 +0.04 278,383 1,573,258 +30,113
Dec18 180627 131.37 131.37 131.37 131.37 +0.04 0 28 +0
Mar19 180627 131.37 131.37 131.37 131.37 +0.04      
Total Volume and Open Interest 278,383 1,573,286 +30,113
Euro-Schatz(EUREX)
Sep18 180627 112.10 112.13 112.08 112.10 +0.00 316,119 1,844,782 -18,002
Dec18 180627 112.10 112.10 112.10 112.10 +0.00      
Mar19 180627 112.10 112.10 112.10 112.10 +0.00      
Total Volume and Open Interest 316,119 1,844,782 -18,002
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180627 100.310 100.310 100.310 100.310 unch 0 4,345 +0
Dec18 180627 100.290 100.290 100.290 100.290 unch 0 13,365 +0
Total Volume and Open Interest 35 29,468 +20
Long Gilt(LIFFE)
Jun18 180627 124~04 124~08 123~31 124~08 +0~16 533 48,234 -99
Sep18 180627 122~28 123~12 122~28 123~11 +0~15 135,121 738,944 -4,933
Total Volume and Open Interest 135,654 787,230 -5,032
3-Mth Short Sterling(LIFFE)
Sep18 180627 99.19 99.21 99.18 99.21 +0.01 50,180 497,412 -3,276
Dec18 180627 99.12 99.15 99.12 99.14 +0.02 68,602 496,250 +7,921
Mar19 180627 99.04 99.08 99.04 99.07 +0.03 50,412 332,308 +2,524
Jun19 180627 98.97 99.02 98.97 99.00 +0.03 39,161 310,155 +3,438
Sep19 180627 98.90 98.95 98.90 98.94 +0.04 35,286 265,900 +555
Dec19 180627 98.83 98.89 98.83 98.88 +0.05 23,683 272,055 +824
Total Volume and Open Interest 444,026 3,049,513 +20,675
3-Mth Euribor(LIFFE)
Sep18 180627 100.310 100.310 100.305 100.310 unch 22,818 537,664 -4,357
Dec18 180627 100.290 100.290 100.285 100.290 unch 34,631 518,522 +700
Mar19 180627 100.280 100.280 100.275 100.280 unch 69,912 464,798 +11,530
Total Volume and Open Interest 605,383 4,860,304 +19,642
3-Mth Aus T-Bills(SFE)
Sep18 180627 98.00 98.02 97.99 98.02 +0.02 31,823 228,434 -3,646
Dec18 180627 97.99 98.01 97.99 98.01 +0.02 16,322 219,172 -4,480
Mar19 180627 97.97 97.98 97.96 97.98 +0.01 16,761 183,365 +3,973
Jun19 180627 97.92 97.95 97.92 97.94 +0.01 15,100 132,234 +4,028
Sep19 180627 97.87 97.89 97.86 97.89 +0.02 7,694 90,497 +828
Dec19 180627 97.82 97.84 97.81 97.84 +0.02 8,375 101,041 +3,318
Mar20 180627 97.76 97.79 97.76 97.79 +0.02 5,026 60,150 +1,182
Jun20 180627 97.72 97.74 97.71 97.74 +0.02 1,669 24,937 +910
Sep20 180627 97.66 97.69 97.66 97.69 +0.01 3 4,331 +0
Dec20 180627 97.64 97.64 97.64 97.64 +0.02 303 2,192 +303
Total Volume and Open Interest 103,139 1,048,070 +6,479
10-Year Aus T-Bonds(SFE)
Sep18 180627 97.35 97.37 97.34 97.37 +0.02 100,469 1,077,161 -3,305
Dec18 180627 97.35 97.35 97.35 97.35 +0.02      
Total Volume and Open Interest 100,469 1,077,161 -3,305
3-Year Aus T-Bonds(SFE)
Sep18 180627 97.89 97.90 97.88 97.90 +0.01 106,075 970,396 +9,584
Dec18 180627 97.88 97.88 97.88 97.88 +0.01 0 2,372 +0
Total Volume and Open Interest 106,075 972,768 +9,584
Gold(CMX)
Jun18 180627 1255.5 1255.5 1252.3 1252.8 -3.8 37 108 -26
Aug18 180627 1260.5 1261.9 1252.2 1256.1 -3.8 201,565 329,151 -262
Oct18 180627 1265.9 1267.4 1258.2 1261.9 -3.7 1,663 13,755 +258
Dec18 180627 1271.3 1273.8 1264.2 1268.0 -3.8 7,389 98,966 +1,828
Feb19 180627 1276.5 1277.9 1271.8 1274.1 -3.8 221 15,736 +27
Apr19 180627 1284.6 1285.6 1277.6 1280.2 -3.8 152 4,999 -96
Jun19 180627 1286.5 1286.5 1286.5 1286.5 -3.9 24 4,242 +1
Aug19 180627 1293.7 1293.7 1289.4 1292.7 -3.9 2 917 -1
Oct19 180627 1299.2 1299.2 1299.2 1299.2 -3.8 50 199 +50
Dec19 180627 1307.8 1307.8 1304.5 1305.7 -3.9 84 4,121 -44
Feb20 180627 1312.3 1312.3 1312.3 1312.3 -3.9 0 1 +0
Apr20 180627 1318.7 1318.7 1318.7 1318.7 -3.9      
Total Volume and Open Interest 211,482 474,898 +1,705
Silver(CMX)
Jul18 180627 1628.0 1629.5 1594.5 1615.1 -9.9 72,140 54,183 -8,395
Sep18 180627 1636.5 1637.5 1603.5 1623.7 -9.4 30,135 126,865 +10,102
Dec18 180627 1647.5 1649.0 1615.0 1635.5 -9.4 2,168 33,070 -10
Mar19 180627 1660.5 1660.5 1634.0 1647.4 -9.5 250 3,797 +104
May19 180627 1655.0 1655.7 1644.0 1655.7 -9.5 13 305 -2
Jul19 180627 1664.0 1664.0 1652.5 1664.0 -9.5 3 498 +1
Sep19 180627 1673.1 1673.1 1673.1 1673.1 -9.4 0 151 +0
Total Volume and Open Interest 105,189 220,980 +1,932
Platinum(NYMEX)
Jul18 180627 869.0 869.4 852.1 858.3 -13.0 32,139 20,335 -10,385
Oct18 180627 872.2 872.7 856.0 862.0 -12.7 16,878 64,878 +8,032
Jan19 180627 873.3 874.4 861.0 867.3 -12.8 67 2,175 +120
Apr19 180627 874.0 874.0 866.9 873.2 -13.3 10 96 +5
Total Volume and Open Interest 49,160 87,594 -2,221
Palladium(NYMEX)
Sep18 180627 952.00 957.60 935.00 943.90 -10.80 4,571 20,492 -291
Dec18 180627 951.60 951.60 932.20 939.20 -10.70 42 1,662 +1
Mar19 180627 933.90 933.90 933.90 933.90 -10.70 0 8 +0
Total Volume and Open Interest 4,613 22,178 -290
Copper(CMX)
Jul18 180627 299.55 300.45 296.05 298.45 -0.75 81,823 34,852 -9,145
Sep18 180627 302.00 302.70 298.45 300.75 -0.80 62,174 120,124 +6,957
Dec18 180627 304.00 304.85 300.80 303.00 -0.85 13,899 56,400 +4,075
Mar19 180627 304.00 306.90 303.15 305.20 -0.85 4,745 24,135 +167
May19 180627 304.70 308.25 304.30 306.35 -0.85 1,109 7,342 -185
Total Volume and Open Interest 167,920 265,002 +2,625
E-mini DJIA Index(CBOT)
Sep18 180627 24279 24564 24079 24135 -168 310,488 87,817 +2,479
Dec18 180627 24303 24564 24099 24144 -169 715 525 +54
Mar19 180627 24175 24556 24143 24175 -170 5 22 +1
Jun19 180627 24210 24210 24210 24210 -167      
Total Volume and Open Interest 311,208 88,364 +2,534
S & P 500(CME)
Sep18 180627 2727.30 2747.80 2703.00 2704.90 -23.60 3,836 54,166 +2,926
Dec18 180627 2708.10 2750.00 2708.00 2708.10 -23.90 0 300 +0
Mar19 180627 2713.90 2755.80 2713.80 2713.90 -23.90      
Jun19 180627 2720.20 2762.10 2720.10 2720.20 -23.90      
Total Volume and Open Interest 3,836 54,466 +2,926
S & P 500 E-Mini(CME)
Sep18 180627 2726.50 2748.00 2701.00 2705.00 -23.50 2,206,994 2,638,026 +19,035
Dec18 180627 2730.25 2751.25 2704.50 2708.00 -24.00 3,755 46,703 +129
Mar19 180627 2731.75 2756.25 2712.00 2714.00 -23.75 3,070 7,910 +376
Jun19 180627 2740.00 2748.00 2720.25 2720.25 -23.75 0 1 +0
Total Volume and Open Interest 2,213,819 2,692,640 +19,540
NASDAQ 100 E-Mini(CME)
Sep18 180627 7098.25 7151.50 6988.00 6998.25 -105.75 598,963 230,018 +4,020
Dec18 180627 7120.00 7177.25 7013.75 7023.25 -105.75 523 1,797 +24
Mar19 180627 7125.25 7190.25 7051.75 7051.75 -105.75 6 16 +6
Total Volume and Open Interest 599,492 231,832 +4,050
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 180627 1968.90 1980.00 1945.60 1946.30 -22.40 23,874 87,109 +1,327
Dec18 180627 1949.90 1981.50 1949.90 1949.90 -22.70      
Total Volume and Open Interest 23,874 87,109 +1,327
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180627 15.95 17.40 15.30 16.93 +1.05 253,252 194,803 -4,285
Aug18 180627 16.20 17.05 15.65 16.88 +0.75 138,705 77,853 +2,991
Sep18 180627 16.46 17.15 16.06 17.08 +0.63 48,058 41,929 -1,172
Total Volume and Open Interest 474,784 406,636 -336
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180627 1018.20 1018.20 1018.20 1018.20 -15.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180627 1673.20 1675.80 1643.40 1644.40 -30.20 202,019 555,415 -3,768
Dec18 180627 1677.00 1679.80 1649.50 1649.60 -30.60 11 18 +3
Mar19 180627 1658.50 1658.50 1658.50 1658.50 -28.80      
Total Volume and Open Interest 202,030 555,433 -3,765
Nikkei 225(CME)
Sep18 180627 22310 22440 22125 22165 -170 14,863 29,896 -555
Dec18 180627 22035 22300 22035 22035 -170 1 2 +1
Total Volume and Open Interest 14,864 29,898 -554
Nikkei 225(SGX)
Sep18 180627 22330 22370 22165 22255 -70 65,650 139,757 +1,957
Dec18 180627 22045 22105 22045 22105 -70 8 5,018 +5
Mar19 180627 22060 22060 22060 22060 -75 0 300 +0
Total Volume and Open Interest 69,658 160,852 +5,462
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180627 22305 22370 22160 22230 -90 736,446 234,644 +23,836
Dec18 180627 22145 22205 22000 22060 -80 5,348 8,046 +44
Total Volume and Open Interest 789,332 305,597 +25,851
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180627 22310 22370 22160 22230 -90 49,995 260,840 +1,263
Dec18 180627 22140 22200 22000 22060 -80 257 50,928 -80
Total Volume and Open Interest 50,341 379,166 +1,328
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180627 22275 22405 22090 22130 -175 48,994 52,750 +337
Dec18 180627 21970 22225 21955 21970 -175 1 1 +1
Total Volume and Open Interest 48,995 52,751 +338
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180627 22330 22390 22110 22130 -170 1 7 +1
Dec18 180627 21970 21970 21970 21970 -170      
Total Volume and Open Interest 1 7 +1
CAC 40(EURONEXT)
Jul18 180627 5295.0 5369.5 5243.0 5325.0 +46.5 81,579 326,622 +2,599
Aug18 180627 5280.0 5364.0 5243.5 5323.0 +47.0 1,045 1,278 +1,045
Sep18 180627 5279.5 5342.0 5243.0 5319.0 +46.5 322 19,131 -63
Total Volume and Open Interest 82,947 388,064 +3,582
Hang Seng Index(HKFE)
Jun18 180627 28952 29047 28275 28372 -573 266,573 97,425 -11,321
Jul18 180627 28770 28863 28076 28164 -595 50,184 39,292 +27,757
Total Volume and Open Interest 317,892 149,908 +16,678
DAX(EUREX)
Sep18 180627 12256.0 12427.5 12105.5 12326.0 +96.0 121,487 122,380 -4,073
Dec18 180627 12229.0 12395.5 12102.0 12309.0 +96.0 116 1,471 +17
Mar19 180627 12225.0 12298.5 12200.0 12298.5 +96.0 21 70 +49
Total Volume and Open Interest 121,624 123,921 -4,007
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180627 12258.0 12427.0 12109.0 12326.0 +96.0 47,297 12,904 -142
Dec18 180627 12199.0 12391.0 12102.0 12309.0 +96.0 185 215 -35
Total Volume and Open Interest 47,701 13,198 -216
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180627 3367 3415 3330 3385 +21 839,305 3,534,424 -20,394
Dec18 180627 3343 3397 3315 3367 +20 44 176,012 +42
Total Volume and Open Interest 839,352 3,783,726 -20,345
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180627 8441 8526 8344 8491 +43 46,297 207,214 -1,956
Dec18 180627 8351 8498 8336 8472 +44 16 861 +4
Total Volume and Open Interest 46,323 208,095 -1,952
FT-SE 100(EURONEXT)
Sep18 180627 7499.50 7574.50 7446.50 7546.00 +54.00 120,075 638,643 -5,339
Dec18 180627 7504.50 7505.50 7504.50 7505.50 +54.50 7 1,619 +4
Mar19 180627 7445.00 7445.00 7445.00 7445.00 +54.50 0 10 +0
Total Volume and Open Interest 120,082 640,272 -5,335
SPI 200(SFE)
Sep18 180627 6155.0 6160.0 6115.0 6138.0 -14.0 35,798 337,705 -4,735
Dec18 180627 6130.0 6130.0 6130.0 6130.0 -14.0 0 3,200 +0
Mar19 180627 6083.0 6083.0 6083.0 6083.0 -14.0 0 2,960 +0
Total Volume and Open Interest 35,848 345,890 -4,740
FTSE MIB(ISE)
Sep18 180627 21310.00 21640.00 21065.00 21460.00 +148.00 26,232 44,581 +1,490
Dec18 180627 21060.00 21490.00 20960.00 21328.00 +146.00 24 56 +2
Mar19 180627 21243.00 21243.00 21243.00 21243.00 +146.00 0 20 +0
Total Volume and Open Interest 26,256 44,657 +1,492
KOSPI 200(KFE)
Sep18 180627 303.10 303.85 301.40 301.55 -0.85 278,363 273,620 -2,732
Dec18 180627 302.85 304.00 301.95 301.95 -0.90 173 43,310 +19
Mar19 180627 300.05 301.00 300.05 300.75 +0.35 3 2,292 +1
Total Volume and Open Interest 278,543 346,809 -2,711
GSCI(CME)
Jul18 180627 477.50 482.30 477.45 480.50 +7.20 69 14,818 -63
Aug18 180627 475.30 477.60 474.75 475.95 +6.65 52 232 +52
Sep18 180627 475.25 475.25 475.25 475.25 +6.65      
Total Volume and Open Interest 121 15,050 -11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new 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!!!