MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu June 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180628 865.25 869.50 859.50 861.25 -6.25 88,854 59,379 -21,869
Aug18 180628 871.25 875.00 865.00 866.75 -6.25 59,380 91,430 +982
Sep18 180628 877.00 880.50 870.75 872.50 -6.00 15,471 44,233 +927
Nov18 180628 887.00 892.00 881.50 883.50 -5.50 113,613 397,291 +6,114
Jan19 180628 896.25 900.75 890.50 892.50 -5.50 11,470 84,357 +418
Mar19 180628 901.25 905.50 896.00 897.50 -5.75 10,161 81,482 +4,569
May19 180628 910.50 913.75 904.75 905.75 -5.75 8,778 44,327 +6,667
Jul19 180628 919.00 922.25 912.75 914.00 -5.50 3,327 22,587 +263
Aug19 180628 912.50 919.25 912.00 913.75 -5.00 96 435 +46
Sep19 180628 910.25 910.75 906.00 906.50 -4.50 10 111 +1
Nov19 180628 905.75 910.75 901.25 903.75 -3.50 1,918 12,030 +27
Jan20 180628 911.00 911.00 909.75 909.75 -3.50 0 213 +0
Mar20 180628 911.75 911.75 911.75 911.75 -3.50 0 53 +0
May20 180628 915.75 915.75 915.75 915.75 -3.50 0 30 +0
Total Volume and Open Interest 313,078 838,292 -1,855
Soybean Meal(CBOT)
Jul18 180628 333.60 335.80 330.70 331.40 -2.50 43,365 24,344 -13,001
Aug18 180628 332.00 334.70 330.40 330.70 -1.60 38,865 76,434 +3,033
Sep18 180628 331.90 334.50 330.60 331.10 -0.90 15,559 58,163 +115
Oct18 180628 331.10 334.10 330.40 331.10 -0.50 7,708 34,098 +1,221
Dec18 180628 331.10 334.00 330.20 331.30 -0.20 46,097 189,909 +5,214
Jan19 180628 328.90 331.70 327.70 329.10 -0.10 3,905 41,274 +301
Mar19 180628 324.70 326.80 323.60 324.10 -0.30 3,324 29,381 +347
May19 180628 323.30 325.40 322.40 322.90 -0.10 1,469 14,129 +487
Jul19 180628 324.80 327.10 323.90 324.60 +0.10 1,489 14,835 +317
Aug19 180628 324.10 326.50 324.10 324.30 +0.20 183 1,904 +111
Total Volume and Open Interest 163,465 495,303 -1,378
Soybean Oil(CBOT)
Jul18 180628 28.90 29.27 28.86 29.01 unch 47,910 30,475 -12,136
Aug18 180628 29.00 29.40 28.99 29.13 unch 37,249 71,019 +6,090
Sep18 180628 29.13 29.51 29.10 29.25 unch 17,261 41,372 +1,919
Oct18 180628 29.28 29.64 29.26 29.39 unch 6,622 24,037 +1,980
Dec18 180628 29.56 29.94 29.52 29.68 unch 47,725 221,996 +1,626
Jan19 180628 29.81 30.18 29.78 29.92 -0.01 7,407 42,324 +2,126
Mar19 180628 30.16 30.49 30.12 30.24 -0.01 3,670 32,904 +309
May19 180628 30.49 30.82 30.44 30.57 -0.01 1,444 12,558 +17
Jul19 180628 30.82 31.11 30.79 30.87 -0.04 1,952 11,104 -14
Aug19 180628 30.98 31.22 30.91 31.00 -0.03 152 2,568 -75
Total Volume and Open Interest 172,185 500,152 +2,018
Canola(WCE)
Jul18 180628 523.7 526.6 508.1 510.4 -13.3 7,780 13,949 -6,937
Nov18 180628 512.1 515.7 510.0 510.4 -2.5 14,281 120,968 -4,355
Jan19 180628 516.6 519.5 515.8 516.2 -2.1 2,672 32,512 +523
Mar19 180628 519.2 521.3 518.3 519.0 -1.5 723 3,789 +403
May19 180628 519.8 521.6 519.7 520.4 -1.7 17 879 +15
Total Volume and Open Interest 25,478 172,464 -10,351
Corn(CBOT)
Jul18 180628 351.50 352.50 344.50 345.00 -7.50 227,152 142,195 -58,173
Sep18 180628 360.50 361.75 354.00 354.25 -7.50 174,383 625,486 +10,127
Dec18 180628 372.00 373.00 365.50 366.00 -7.25 209,659 714,204 +12,693
Mar19 180628 381.25 382.50 375.25 375.75 -7.00 29,328 203,573 +3,214
May19 180628 388.50 389.25 382.25 382.25 -7.25 5,851 34,365 +120
Jul19 180628 395.00 395.50 388.75 389.00 -6.75 8,537 77,816 -999
Sep19 180628 390.75 391.25 385.00 385.00 -6.25 594 21,417 -7
Dec19 180628 395.50 396.25 389.50 390.00 -6.50 6,610 61,557 +152
Mar20 180628 400.00 400.25 399.50 399.50 -6.25 121 2,565 +69
May20 180628 410.50 410.50 405.75 405.75 -6.25 35 400 +31
Total Volume and Open Interest 662,393 1,885,804 -32,767
Wheat(CBOT)
Jul18 180628 478.00 485.25 474.25 479.50 unch 27,495 22,186 -7,657
Sep18 180628 487.50 492.75 482.75 483.50 -5.00 72,866 191,433 +4,911
Dec18 180628 502.25 508.00 498.75 499.50 -4.25 38,415 161,967 +1,293
Mar19 180628 518.25 523.00 514.75 515.25 -4.00 6,403 48,769 +786
May19 180628 529.25 533.75 526.00 527.00 -3.75 1,109 11,298 +101
Jul19 180628 534.50 538.50 530.75 532.00 -4.25 1,666 29,765 -229
Total Volume and Open Interest 148,423 478,880 -918
Wheat(KCBT)
Jul18 180628 458.25 463.00 452.75 453.25 -7.00 17,252 20,842 -8,934
Sep18 180628 477.75 481.25 471.50 472.00 -6.25 43,229 113,048 +2,260
Dec18 180628 500.00 504.25 495.00 495.50 -6.00 16,662 73,663 -1,158
Mar19 180628 518.00 522.00 514.00 514.50 -5.25 4,840 23,798 +1,192
May19 180628 530.75 534.25 526.75 527.00 -5.50 880 5,914 +140
Jul19 180628 543.00 544.00 536.00 537.25 -5.75 895 9,903 +79
Sep19 180628 554.75 555.25 549.75 550.00 -5.75 86 1,022 -15
Total Volume and Open Interest 83,922 249,919 -6,471
Wheat(MGE)
Jul18 180628 528.75 529.00 519.75 521.50 -5.50 3,252 3,924 -1,817
Sep18 180628 542.50 543.50 535.75 537.50 -3.75 8,193 25,954 +573
Dec18 180628 559.25 559.50 554.00 555.25 -2.00 1,606 15,093 -142
Mar19 180628 575.00 575.00 570.00 571.00 -2.00 1,006 5,001 +142
May19 180628 580.50 583.25 580.25 581.25 -1.75 758 1,435 +236
Jul19 180628 590.00 591.25 589.50 589.75 -2.25 69 910 -4
Total Volume and Open Interest 14,924 52,881 -1,022
Oats(CBOT)
Jul18 180628 248.00 253.50 241.50 243.00 -11.00 540 483 -314
Sep18 180628 241.00 245.00 235.25 237.50 -3.25 185 1,582 +41
Dec18 180628 243.25 246.50 236.50 237.50 -7.25 300 2,971 +89
Mar19 180628 244.00 244.00 241.50 241.50 -7.25 2 48 +0
Total Volume and Open Interest 1,027 5,084 -184
Rough Rice(CBOT)
Jul18 180628 11.84 12.00 11.32 11.42 -0.28 553 835 -441
Sep18 180628 11.46 11.70 11.19 11.22 -0.26 922 6,366 -141
Nov18 180628 11.41 11.61 11.19 11.19 -0.24 70 970 -8
Jan19 180628 11.70 11.70 11.39 11.39 -0.15 53 36 +29
Total Volume and Open Interest 1,598 8,207 -561
Live Cattle(CME)
Jun18 180628 106.850 108.350 106.730 108.200 +1.165 1,016 1,973 -564
Aug18 180628 102.650 103.980 102.300 103.730 +1.000 21,257 141,707 -878
Oct18 180628 106.080 107.300 105.900 107.035 +0.885 14,059 82,634 +3,026
Dec18 180628 110.730 111.730 110.500 111.330 +0.600 8,225 53,956 -134
Feb19 180628 113.900 114.885 113.750 114.480 +0.345 2,864 22,558 +105
Apr19 180628 115.180 116.000 115.050 115.600 +0.300 1,729 13,556 +255
Total Volume and Open Interest 50,663 327,387 +1,926
Feeder Cattle(CME)
Aug18 180628 145.400 147.350 145.250 146.830 +1.045 4,267 23,042 +26
Sep18 180628 145.985 147.950 145.985 147.380 +0.895 2,790 7,331 +448
Oct18 180628 146.400 147.800 146.185 147.285 +0.800 2,050 5,922 -404
Nov18 180628 146.800 147.830 146.250 147.235 +0.735 1,005 4,620 +24
Jan19 180628 144.450 145.330 143.880 144.700 +0.370 1,211 3,585 +313
Mar19 180628 143.800 144.535 143.130 143.500 +0.100 217 1,493 -4
Apr19 180628 144.500 145.000 143.400 143.700 -0.130 48 270 +6
Total Volume and Open Interest 11,590 46,284 +411
Lean Hogs(CME)
Jul18 180628 80.400 81.285 80.050 81.135 +0.905 9,205 22,802 -1,133
Aug18 180628 74.830 76.250 74.650 75.730 +0.680 23,230 76,175 -186
Oct18 180628 61.100 61.650 60.950 61.430 +0.130 14,189 70,217 +2,356
Dec18 180628 56.300 56.850 56.150 56.580 +0.045 5,762 33,969 +715
Feb19 180628 61.500 61.750 61.250 61.650 +0.020 2,146 14,026 +112
Apr19 180628 66.285 66.475 66.000 66.385 unch 1,512 9,475 +580
May19 180628 71.350 71.350 71.350 71.350 -0.050 17 229 +16
Jun19 180628 74.950 75.150 74.885 75.150 unch 122 1,065 +21
Total Volume and Open Interest 56,226 228,339 +2,491
Class III Milk(CME)
Jun18 180628 15.24 15.25 15.24 15.24 +0.01 38 2,888 +2
Jul18 180628 14.28 14.40 14.25 14.34 +0.05 710 3,970 +131
Aug18 180628 15.32 15.35 15.13 15.21 -0.06 489 3,675 +119
Sep18 180628 15.90 16.00 15.80 15.92 +0.03 301 3,277 +87
Oct18 180628 16.06 16.19 15.98 16.07 +0.04 201 2,673 +79
Nov18 180628 15.99 16.15 15.96 15.99 +0.03 94 2,278 +10
Dec18 180628 15.92 16.05 15.87 15.93 +0.05 41 2,079 -12
Jan19 180628 15.92 15.92 15.76 15.80 +0.01 11 715 +2
Feb19 180628 15.91 15.91 15.76 15.80 +0.01 1 536 +1
Mar19 180628 15.83 15.83 15.77 15.77 +0.03 2 419 +1
Apr19 180628 15.93 15.93 15.90 15.90 +0.05 8 379 -5
May19 180628 15.90 15.97 15.90 15.90 unch 19 244 +12
Jun19 180628 16.00 16.05 16.00 16.00 unch 8 182 +1
Total Volume and Open Interest 1,931 23,768 +429
Cocoa(ICE)
Jul18 180628 2418 2418 2418 2418 +79 4 178 -3
Sep18 180628 2368 2466 2341 2451 +71 19,163 101,571 -1,157
Dec18 180628 2407 2491 2377 2475 +60 9,306 73,420 +2,342
Mar19 180628 2402 2491 2384 2475 +59 3,338 47,563 +66
May19 180628 2404 2489 2386 2472 +54 988 15,247 +17
Jul19 180628 2413 2494 2399 2477 +50 599 5,391 +244
Sep19 180628 2410 2496 2410 2480 +45 141 5,230 -8
Total Volume and Open Interest 33,597 258,863 +1,507
Coffee "C"(ICE)
Jul18 180628 112.00 112.15 112.00 112.15 -2.15 30 100 -31
Sep18 180628 117.05 117.30 115.35 115.75 -1.70 20,163 153,988 -1,757
Dec18 180628 120.55 120.70 118.85 119.20 -1.65 5,832 63,773 -356
Mar19 180628 124.05 124.20 122.35 122.70 -1.65 1,979 23,207 +652
May19 180628 126.45 126.60 124.75 125.10 -1.65 933 15,194 +286
Jul19 180628 128.80 128.85 127.05 127.40 -1.65 579 4,367 -35
Total Volume and Open Interest 29,624 271,726 -1,220
Orange Juice(ICE)
Jul18 180628 158.45 159.40 157.40 159.30 +1.90 588 1,773 -458
Sep18 180628 160.35 161.75 159.00 160.45 +0.10 774 10,699 +257
Nov18 180628 161.00 161.55 161.00 161.45 +0.10 62 1,738 +4
Jan19 180628 162.50 162.50 162.45 162.45 -0.05 63 376 +50
Mar19 180628 162.50 162.50 162.50 162.50 -0.05 6 61 +1
May19 180628 162.50 162.50 162.50 162.50 -0.05 0 8 +0
Total Volume and Open Interest 1,493 14,655 -146
Sugar #11(ICE)
Jul18 180628 11.73 12.02 11.73 11.88 +0.16 45,425 44,155 -18,527
Oct18 180628 12.08 12.34 12.07 12.25 +0.20 77,805 506,544 +10,120
Mar19 180628 12.72 13.00 12.72 12.92 +0.21 20,822 247,108 +4,505
May19 180628 12.78 13.04 12.78 12.98 +0.21 6,586 65,829 +2,086
Jul19 180628 12.87 13.10 12.87 13.05 +0.18 3,108 44,068 -103
Oct19 180628 13.05 13.26 13.05 13.20 +0.15 1,665 37,906 +171
Mar20 180628 13.66 13.72 13.64 13.69 +0.11 858 12,594 +103
May20 180628 13.69 13.73 13.69 13.70 +0.08 106 2,570 +11
Total Volume and Open Interest 156,572 965,073 -1,520
London Cocoa(LCE)
Jul18 180628 1813 1893 1797 1885 +65 4,404 43,569 +12
Sep18 180628 1756 1816 1739 1809 +52 7,192 57,145 -1,160
Dec18 180628 1778 1827 1757 1820 +40 3,417 58,989 +550
Mar19 180628 1769 1814 1750 1805 +36 1,769 51,604 +94
May19 180628 1750 1808 1748 1799 +34 727 24,262 +44
Jul19 180628 1748 1803 1747 1793 +31 246 12,413 +126
Sep19 180628 1748 1798 1746 1787 +26 194 8,271 +53
Total Volume and Open Interest 18,039 262,564 -228
London Sugar(LCE)
Aug18 180628 345.40 353.00 344.20 350.20 +7.80 5,646 32,662 +247
Oct18 180628 339.90 346.00 339.20 344.00 +6.50 3,907 34,396 +1,485
Dec18 180628 340.00 345.00 338.60 343.10 +5.80 909 13,082 -181
Mar19 180628 342.70 347.50 342.00 345.60 +4.90 221 10,096 +88
May19 180628 346.10 351.20 346.10 349.30 +4.60 112 5,071 +34
Total Volume and Open Interest 10,988 101,467 +1,712
Cotton(ICE)
Jul18 180628 85.65 85.65 84.93 84.93 -0.82 12 786 -104
Oct18 180628 85.92 85.98 84.57 84.57 -1.39 12 134 -2
Dec18 180628 84.96 84.96 83.48 83.55 -1.32 11,712 181,336 -1,302
Mar19 180628 84.31 84.47 83.10 83.15 -1.26 1,841 46,331 -223
May19 180628 84.32 84.32 83.18 83.20 -1.19 96 6,420 +3
Jul19 180628 84.37 84.37 83.30 83.31 -1.13 7 5,759 +2
Total Volume and Open Interest 13,819 257,237 -1,584
Lumber(CME)
Jul18 180628 552.4 559.0 550.1 558.0 +4.7 334 2,219 -135
Sep18 180628 534.9 543.8 533.2 540.8 +4.3 436 2,844 +172
Nov18 180628 499.4 508.8 497.8 505.8 +5.3 72 574 +31
Jan19 180628 482.0 484.5 479.9 482.0 +2.1 3 309 +1
Total Volume and Open Interest 845 6,205 +69
Crude Oil(NYM)
Aug18 180628 72.27 74.03 72.20 73.45 +0.69 848,537 405,874 +2,677
Sep18 180628 70.70 72.31 70.69 71.81 +0.55 214,869 266,610 +2,776
Oct18 180628 69.46 70.76 69.36 70.34 +0.38 115,310 190,628 +1,309
Nov18 180628 68.83 69.83 68.67 69.51 +0.29 56,557 138,990 -950
Dec18 180628 68.14 69.09 68.02 68.79 +0.18 111,719 298,191 +7,684
Jan19 180628 67.58 68.38 67.52 68.15 +0.11 24,263 126,330 +2,740
Feb19 180628 66.99 67.72 66.99 67.50 +0.04 9,084 65,341 -525
Mar19 180628 66.59 67.14 66.49 66.94 -0.01 14,319 85,702 -1,595
Apr19 180628 66.33 66.66 65.98 66.44 -0.04 2,577 49,492 +143
May19 180628 65.82 66.15 65.67 65.99 -0.07 1,617 38,472 +220
Jun19 180628 65.33 65.79 65.19 65.59 -0.09 30,862 146,828 -119
Jul19 180628 65.08 65.20 64.93 65.12 -0.12 1,221 33,645 -28
Aug19 180628 64.69 64.80 64.67 64.72 -0.13 1,343 35,691 +691
Sep19 180628 64.35 64.35 64.35 64.35 -0.14 4,580 57,899 +281
Oct19 180628 64.02 64.02 64.02 64.02 -0.15 929 30,958 +505
Nov19 180628 63.70 63.70 63.70 63.70 -0.16 598 27,961 +97
Total Volume and Open Interest 1,483,778 2,423,829 +20,480
e-miNY Crude Oil(NYM)
Aug18 180628 72.250 74.025 72.225 73.450 +0.700 26,577 2,202 +33
Sep18 180628 70.800 72.300 70.725 71.800 +0.550 628 530 +55
Oct18 180628 69.575 70.625 69.475 70.350 +0.400 150 301 +83
Nov18 180628 68.925 69.625 68.925 69.500 +0.275 43 130 -22
Dec18 180628 68.500 69.000 68.500 68.800 +0.200 64 210 -28
Jan19 180628 68.150 68.150 68.150 68.150 +0.100 7 79 -5
Feb19 180628 67.325 67.700 67.300 67.500 +0.050 3 40 +0
Mar19 180628 66.650 66.950 66.650 66.950 unch 6 13 +1
Apr19 180628 66.050 66.500 66.050 66.450 -0.025 2 33 +0
May19 180628 66.000 66.000 66.000 66.000 -0.050 0 36 +0
Total Volume and Open Interest 27,494 3,659 +116
NY Harbor ULSD(NYM)
Jul18 180628 217.31 219.20 216.49 217.82 +0.10 24,364 18,084 -6,875
Aug18 180628 217.21 219.44 216.64 217.90 -0.06 69,052 103,414 -2,322
Sep18 180628 218.00 219.97 217.21 218.51 unch 25,979 56,839 -289
Oct18 180628 218.23 220.50 217.77 219.11 +0.07 13,711 34,074 -937
Nov18 180628 219.08 220.98 218.33 219.64 +0.06 7,402 29,946 +10
Dec18 180628 219.19 221.45 218.81 220.09 +0.03 10,959 56,335 -621
Jan19 180628 219.98 221.86 219.34 220.58 +0.01 2,542 18,066 -29
Feb19 180628 221.34 221.70 219.24 220.38 -0.05 1,564 11,358 +42
Mar19 180628 220.63 220.91 218.53 219.56 -0.14 1,535 12,268 +269
Apr19 180628 218.06 219.53 217.22 218.13 -0.24 422 5,602 -7
May19 180628 217.42 218.48 216.50 217.30 -0.33 284 1,337 +25
Jun19 180628 218.11 218.48 216.02 216.89 -0.45 1,041 16,836 +181
Jul19 180628 218.65 218.65 217.01 217.39 -0.52 252 1,131 +60
Aug19 180628 219.50 219.50 217.85 218.02 -0.53 30 483 +13
Total Volume and Open Interest 159,748 375,282 -10,470
RBOB Gasoline(NYM)
Jul18 180628 212.23 215.10 212.01 213.29 -0.07 36,166 28,388 -9,871
Aug18 180628 209.55 212.60 209.50 210.55 -0.48 68,899 129,393 +1,850
Sep18 180628 207.67 210.66 207.50 208.73 -0.29 29,493 81,092 +3,075
Oct18 180628 196.71 199.38 196.36 197.60 -0.18 16,910 56,592 -849
Nov18 180628 193.83 196.66 193.64 194.98 -0.09 9,510 44,820 +1,268
Dec18 180628 192.20 194.90 192.20 193.35 -0.04 12,371 39,151 -822
Jan19 180628 193.07 194.30 192.23 193.04 -0.10 2,965 25,041 +276
Feb19 180628 193.06 194.71 192.78 193.48 -0.13 679 7,443 +60
Mar19 180628 194.26 195.76 193.87 194.62 -0.13 1,239 11,227 +3
Apr19 180628 210.79 212.30 210.50 211.17 -0.29 459 5,906 +218
Total Volume and Open Interest 180,198 443,578 -4,341
e-miNY RBOB Gasoline(NYM)
Jul18 180628 213.29 213.29 213.29 213.29 -0.07 1 0 -1
Aug18 180628 210.55 210.55 210.55 210.55 -0.48      
Sep18 180628 208.73 208.73 208.73 208.73 -0.29      
Oct18 180628 197.60 197.60 197.60 197.60 -0.18      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Aug18 180628 2.988 3.021 2.930 2.940 -0.041 101,090 203,009 +3,110
Sep18 180628 2.956 2.992 2.908 2.919 -0.032 23,772 169,687 +818
Oct18 180628 2.963 2.995 2.916 2.927 -0.028 18,285 173,692 -632
Nov18 180628 3.002 3.032 2.956 2.967 -0.026 16,033 109,203 -31
Dec18 180628 3.105 3.133 3.061 3.072 -0.026 8,819 89,653 +246
Jan19 180628 3.180 3.214 3.144 3.154 -0.026 14,923 116,355 -123
Feb19 180628 3.137 3.169 3.109 3.118 -0.024 5,798 63,142 +311
Mar19 180628 3.044 3.068 3.011 3.021 -0.022 9,841 115,959 +298
Apr19 180628 2.693 2.705 2.672 2.679 -0.016 7,353 120,469 +31
May19 180628 2.646 2.665 2.637 2.641 -0.015 1,785 56,953 +49
Jun19 180628 2.679 2.690 2.664 2.669 -0.014 610 25,305 -55
Jul19 180628 2.707 2.723 2.694 2.700 -0.014 389 24,847 -42
Aug19 180628 2.721 2.727 2.701 2.707 -0.014 276 20,336 -42
Sep19 180628 2.705 2.714 2.688 2.693 -0.013 233 24,398 -41
Oct19 180628 2.712 2.734 2.707 2.713 -0.012 1,743 46,099 +796
Nov19 180628 2.764 2.786 2.759 2.768 -0.010 287 24,083 +40
Total Volume and Open Interest 252,122 1,457,927 -5,395
Brent Crude Oil(ICE)
Aug18 180628 77.50 78.42 77.09 77.85 +0.23 289,472 138,025 -43,189
Sep18 180628 77.35 78.20 77.07 77.61 +0.15 325,471 521,452 +389
Oct18 180628 77.17 77.89 76.83 77.33 +0.16 120,351 224,073 +12,227
Nov18 180628 76.75 77.57 76.57 77.05 +0.15 67,979 167,992 +4,637
Dec18 180628 76.43 77.21 76.26 76.70 +0.13 178,128 309,620 +2,770
Jan19 180628 76.07 76.80 75.89 76.32 +0.11 34,114 112,208 +2,684
Feb19 180628 75.67 76.36 75.48 75.89 +0.07 17,436 80,916 +1,144
Mar19 180628 75.43 75.92 75.04 75.46 +0.04 23,680 63,759 +819
Apr19 180628 74.95 75.50 74.63 75.05 +0.01 5,488 37,500 +1,339
May19 180628 74.37 74.63 74.37 74.63 -0.02 2,250 34,448 -305
Jun19 180628 74.32 74.64 73.81 74.22 -0.05 29,144 115,499 +803
Jul19 180628 73.82 73.93 73.50 73.84 -0.08 1,388 33,799 -341
Aug19 180628 73.49 73.49 73.49 73.49 -0.10 1,296 26,848 +49
Sep19 180628 73.10 73.10 73.10 73.10 -0.12 2,345 46,994 -120
Total Volume and Open Interest 1,154,360 2,410,178 -19,843
Gas Oil(ICE)
Jul18 180628 663.25 670.75 661.75 665.25 -0.75 83,040 118,580 -3,641
Aug18 180628 662.75 671.75 662.75 666.25 -0.75 114,224 211,861 -2,570
Sep18 180628 665.50 673.50 664.75 668.00 -0.75 70,207 139,627 +14,537
Oct18 180628 667.00 675.00 666.50 669.75 -0.50 28,984 107,328 +3,626
Nov18 180628 665.50 673.00 665.25 668.00 -0.75 7,810 48,298 -500
Dec18 180628 663.75 671.25 663.50 666.00 -1.25 32,372 120,679 +1,012
Jan19 180628 664.25 671.00 664.00 666.00 -1.75 3,289 32,890 +45
Feb19 180628 666.25 671.25 664.75 666.25 -2.50 1,987 29,438 -275
Mar19 180628 666.25 668.75 663.25 665.00 -3.00 1,641 22,490 -22
Apr19 180628 664.50 667.25 661.00 663.00 -3.25 982 18,200 +16
Total Volume and Open Interest 358,566 1,079,925 +13,338
Ethanol(CBOT)
Jul18 180628 1.417 1.439 1.402 1.417 +0.002 122 136 -64
Aug18 180628 1.440 1.444 1.421 1.430 -0.005 305 965 +30
Sep18 180628 1.440 1.449 1.435 1.439 -0.005 58 436 +16
Oct18 180628 1.443 1.443 1.437 1.437 -0.005 60 153 -41
Nov18 180628 1.430 1.430 1.430 1.430 -0.005 0 27 +0
Dec18 180628 1.425 1.427 1.418 1.418 -0.005 6 141 +6
Jan19 180628 1.412 1.412 1.412 1.412 -0.005 0 85 +0
Feb19 180628 1.412 1.412 1.412 1.412 -0.005      
Total Volume and Open Interest 551 1,943 -53
WTI Crude Oil(ICE)
Aug18 180628 72.42 74.03 72.18 73.45 +0.69 64,995 72,378 -2,184
Sep18 180628 70.88 72.31 70.67 71.81 +0.55 54,784 73,624 -435
Oct18 180628 69.62 70.75 69.40 70.34 +0.38 37,015 38,292 -1,617
Nov18 180628 68.88 69.84 68.66 69.51 +0.29 18,466 19,677 +1,150
Dec18 180628 68.27 69.09 68.03 68.79 +0.18 31,656 133,607 +855
Jan19 180628 67.48 68.44 67.48 68.15 +0.11 9,042 23,157 +985
Feb19 180628 67.35 67.78 67.10 67.50 +0.04 1,551 13,953 +72
Mar19 180628 66.93 67.21 66.55 66.94 -0.01 2,841 19,399 +710
Apr19 180628 66.23 66.44 66.18 66.44 -0.04 256 5,017 -42
May19 180628 65.76 65.99 65.76 65.99 -0.07 166 6,758 +0
Jun19 180628 65.35 65.69 65.24 65.59 -0.09 5,229 56,283 -135
Jul19 180628 65.12 65.12 65.12 65.12 -0.12 79 4,751 +0
Aug19 180628 64.72 64.72 64.72 64.72 -0.13 41 5,187 +0
Sep19 180628 64.35 64.35 64.35 64.35 -0.14 172 11,736 -13
Oct19 180628 64.02 64.02 64.02 64.02 -0.15 114 4,139 +18
Nov19 180628 63.70 63.70 63.70 63.70 -0.16 101 3,988 -27
Total Volume and Open Interest 237,720 632,935 +251
US Dollar Index(ICE)
Sep18 180628 94.970 95.255 94.790 95.095 +0.125 15,302 45,656 +292
Dec18 180628 94.505 94.775 94.365 94.650 +0.125 115 1,517 +30
Mar19 180628 94.190 94.190 94.190 94.190 +0.125 2 399 +2
Total Volume and Open Interest 15,443 47,596 +348
Australian Dollar(CME)
Sep18 180628 73.44 73.63 73.32 73.49 -0.05 91,483 135,287 -367
Dec18 180628 73.41 73.65 73.41 73.54 -0.05 5 492 -1
Mar19 180628 73.63 73.63 73.62 73.62 -0.05 81 127 +80
Total Volume and Open Interest 94,099 137,795 -428
British Pound(CME)
Sep18 180628 131.65 131.67 130.95 131.13 -0.62 102,962 165,070 -298
Dec18 180628 131.75 132.05 131.58 131.71 -0.60 18 977 -1
Mar19 180628 132.31 132.31 132.31 132.31 -0.62 0 267 +0
Total Volume and Open Interest 103,397 169,623 -274
Canadian Dollar(CME)
Sep18 180628 75.12 75.63 75.01 75.46 +0.23 72,450 153,079 -1,540
Dec18 180628 75.24 75.71 75.20 75.58 +0.22 36 5,028 +11
Mar19 180628 75.55 75.79 75.55 75.71 +0.20 8 521 +8
Jun19 180628 75.89 75.99 75.60 75.84 +0.20 1 57 +1
Total Volume and Open Interest 72,653 159,233 -1,555
Japanese Yen(CME)
Sep18 180628 91.20 91.43 90.86 90.88 -0.37 127,360 151,743 -3,988
Dec18 180628 92.02 92.02 91.50 91.51 -0.37 11 823 +5
Mar19 180628 92.22 92.22 92.22 92.22 -0.36 0 42 +0
Total Volume and Open Interest 128,877 153,566 -3,745
Swiss Franc(CME)
Sep18 180628 101.01 101.07 100.75 100.81 -0.20 18,042 92,824 +873
Dec18 180628 101.90 101.90 101.61 101.67 -0.19 11 96 -1
Mar19 180628 102.58 102.58 102.51 102.58 -0.20 0 13 +0
Total Volume and Open Interest 18,053 92,933 +872
EuroFX(CME)
Sep18 180628 116.26 116.69 115.95 116.24 -0.04 248,560 468,366 -3,044
Dec18 180628 117.12 117.53 116.83 117.09 -0.05 179 4,613 -29
Mar19 180628 117.71 118.31 117.71 118.03 -0.04 3 856 +0
Total Volume and Open Interest 251,155 481,383 -3,330
Mexican Peso(CME)
Jul18 180628 505.50 505.50 505.50 505.50 +11.75 20 0 -20
Aug18 180628 503.25 503.25 503.25 503.25 +11.63      
Total Volume and Open Interest 64,075 150,501 -4,955
Brazilian Real(CME)
Jul18 180628 258.80 260.65 258.00 259.70 +1.35 35,631 12,494 -26,382
Aug18 180628 258.00 259.80 257.15 258.80 +1.25 32,060 32,400 +30,202
Sep18 180628 258.15 259.15 256.60 258.00 +1.25 635 4,736 +391
Oct18 180628 257.45 257.45 257.45 257.45 +1.20 0 3 +0
Total Volume and Open Interest 68,326 49,686 +4,211
30-Year T-Bonds(CBOT)
Sep18 180628 145~080 145~110 144~290 144~310 -0~100 226,789 792,742 +1,653
Dec18 180628 144~130 144~180 144~060 144~070 -0~100 1 577 +0
Mar19 180628 143~160 143~160 143~160 143~160 -0~100      
Total Volume and Open Interest 226,790 793,319 +1,653
10-Year T-Notes(CBOT)
Sep18 180628 120~120 120~145 120~050 120~060 -0~065 1,058,281 3,463,126 -7,300
Dec18 180628 120~060 120~070 119~315 119~315 -0~070 89 98 +76
Mar19 180628 119~245 119~245 119~245 119~245 -0~070      
Total Volume and Open Interest 1,058,370 3,463,224 -7,224
5-Year T-Notes(CBOT)
Jun18 180628 114~000 114~016 113~292 113~296 -0~034 381 29,371 -259
Sep18 180628 113~236 113~254 113~196 113~204 -0~036 643,657 3,720,500 +13,080
Dec18 180628 113~020 113~086 113~020 113~020 -0~026 0 4 +0
Total Volume and Open Interest 644,038 3,749,875 +12,821
2 Year T-Notes(CBOT)
Jun18 180628 106~040 106~044 106~030 106~032 -0~006 1,225 6,193 -214
Sep18 180628 105~312 105~316 105~294 105~296 -0~014 250,153 1,846,087 +2,815
Dec18 180628 105~226 105~226 105~226 105~226 -0~006      
Total Volume and Open Interest 251,378 1,852,280 +2,601
Eurodollars(CME)
Sep18 180628 97.555 97.555 97.545 97.545 -0.005 167,690 1,335,421 -6,049
Dec18 180628 97.375 97.385 97.360 97.360 -0.010 161,294 1,821,113 -4,652
Mar19 180628 97.255 97.265 97.240 97.240 -0.015 158,031 1,341,908 -7,593
Jun19 180628 97.170 97.175 97.145 97.145 -0.020 117,980 1,281,982 -3,820
Sep19 180628 97.115 97.120 97.085 97.090 -0.020 118,860 948,810 +8,698
Dec19 180628 97.075 97.080 97.045 97.045 -0.025 190,500 1,829,327 -29,549
Mar20 180628 97.065 97.070 97.030 97.035 -0.025 126,618 984,077 +14,118
Jun20 180628 97.070 97.075 97.035 97.035 -0.030 100,836 847,375 +3,238
Sep20 180628 97.070 97.080 97.035 97.040 -0.030 90,770 743,007 +4,216
Dec20 180628 97.065 97.065 97.030 97.035 -0.030 106,766 762,874 +9,967
Mar21 180628 97.075 97.080 97.040 97.045 -0.030 70,881 353,447 -2,520
Jun21 180628 97.075 97.075 97.045 97.045 -0.030 49,587 267,388 +1,030
Sep21 180628 97.070 97.075 97.045 97.045 -0.030 27,760 212,143 +1,800
Dec21 180628 97.060 97.060 97.035 97.035 -0.030 44,735 311,905 +5,984
Mar22 180628 97.060 97.060 97.035 97.035 -0.030 26,231 121,114 -606
Jun22 180628 97.055 97.055 97.030 97.030 -0.030 26,896 106,012 +4,938
Sep22 180628 97.045 97.050 97.025 97.025 -0.030 18,593 72,915 +3,087
Dec22 180628 97.025 97.030 97.010 97.010 -0.025 18,271 121,952 -385
Total Volume and Open Interest 1,699,028 13,879,605 +19,732
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180628 159~29 160~02 159~16 159~20 -0~10 93,886 960,738 -250
Dec18 180628 159~28 159~28 159~28 159~28 -0~10 10 33 +10
Total Volume and Open Interest 93,896 960,771 -240
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 180628 128~135 128~165 128~055 128~075 -0~070 119,291 543,461 +3,331
Dec18 180628 128~075 128~075 128~075 128~075 -0~070      
Total Volume and Open Interest 119,291 543,461 +3,331
30 Day Federal Funds(CBOT)
Jun18 180628 98.180 98.180 98.177 98.177 unch 810 143,289 -207
Jul18 180628 98.075 98.085 98.075 98.080 +0.005 13,674 247,853 -1,342
Aug18 180628 98.070 98.080 98.070 98.070 unch 13,086 279,374 -252
Sep18 180628 98.050 98.055 98.045 98.045 unch 3,863 117,712 +653
Oct18 180628 97.900 97.905 97.895 97.895 unch 11,789 255,023 +2,287
Nov18 180628 97.890 97.895 97.885 97.885 -0.005 13,661 229,784 -3,579
Total Volume and Open Interest 106,546 2,033,397 -2,371
Japanese Govt Bonds(SGX)
Sep18 180628 150.87 150.89 150.83 150.85 unch 713 21,806 -154
Dec18 180628 150.85 150.85 150.85 150.85 unch      
Mar19 180628 150.85 150.85 150.85 150.85 unch      
Total Volume and Open Interest 713 21,806 -154
Euro-Buxl(EUREX)
Sep18 180628 176.10 177.00 175.78 176.74 +0.80 44,263 227,310 +2,413
Dec18 180628 175.26 175.26 175.26 175.26 +0.80 0 1 +0
Mar19 180628 174.24 174.24 174.24 174.24 +0.80      
Total Volume and Open Interest 44,263 227,311 +2,413
Euro-Bund(EUREX)
Sep18 180628 162.42 162.66 162.18 162.46 +0.16 598,315 1,851,575 -10,373
Dec18 180628 159.75 160.08 159.69 159.93 +0.18 36 199 +41
Mar19 180628 159.93 159.93 159.93 159.93 +0.18 0 1 +1
Total Volume and Open Interest 598,351 1,851,775 -10,331
Euro-Bobl(EUREX)
Sep18 180628 132.23 132.30 132.12 132.21 +0.06 371,860 1,573,296 +38
Dec18 180628 131.43 131.43 131.43 131.43 +0.06 0 28 +0
Mar19 180628 131.43 131.43 131.43 131.43 +0.06      
Total Volume and Open Interest 371,860 1,573,324 +38
Euro-Schatz(EUREX)
Sep18 180628 112.12 112.13 112.09 112.11 +0.01 281,759 1,835,476 -9,306
Dec18 180628 112.11 112.11 112.11 112.11 +0.01      
Mar19 180628 112.11 112.11 112.11 112.11 +0.01      
Total Volume and Open Interest 281,759 1,835,476 -9,306
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180628 100.310 100.310 100.310 100.310 unch 4 4,345 +0
Dec18 180628 100.290 100.290 100.290 100.290 unch 11 13,415 +50
Total Volume and Open Interest 52 29,618 +150
Long Gilt(LIFFE)
Sep18 180628 123~12 123~15 123~05 123~08 -0~03 183,630 745,689 +6,745
Dec18 180628 122~13 122~13 122~13 122~13 -0~03 0 52 +0
Total Volume and Open Interest 239,436 757,487 -29,743
3-Mth Short Sterling(LIFFE)
Sep18 180628 99.21 99.22 99.21 99.21 unch 83,094 500,992 +3,580
Dec18 180628 99.15 99.16 99.14 99.15 +0.01 56,653 495,257 -993
Mar19 180628 99.07 99.10 99.07 99.08 +0.01 47,119 324,970 -7,338
Jun19 180628 99.01 99.04 99.01 99.02 +0.02 48,325 313,644 +3,489
Sep19 180628 98.94 98.98 98.94 98.95 +0.01 46,180 261,110 -4,790
Dec19 180628 98.88 98.92 98.88 98.89 +0.01 39,935 269,806 -2,249
Total Volume and Open Interest 507,874 3,044,141 -5,372
3-Mth Euribor(LIFFE)
Sep18 180628 100.310 100.315 100.305 100.310 unch 83,792 527,372 -10,292
Dec18 180628 100.290 100.290 100.285 100.290 unch 103,975 532,502 +13,980
Mar19 180628 100.280 100.280 100.275 100.275 -0.005 66,060 468,153 +3,355
Total Volume and Open Interest 979,932 4,891,386 +31,082
3-Mth Aus T-Bills(SFE)
Sep18 180628 98.01 98.02 98.01 98.02 unch 31,700 229,498 +1,064
Dec18 180628 98.00 98.02 98.00 98.01 unch 14,621 220,918 +1,746
Mar19 180628 97.98 97.99 97.97 97.99 +0.01 20,398 188,067 +4,702
Jun19 180628 97.95 97.96 97.94 97.95 +0.01 11,324 131,029 -1,205
Sep19 180628 97.89 97.91 97.89 97.90 +0.01 7,759 89,674 -823
Dec19 180628 97.83 97.86 97.83 97.85 +0.01 7,053 100,520 -521
Mar20 180628 97.79 97.82 97.79 97.80 +0.01 3,211 59,395 -755
Jun20 180628 97.74 97.77 97.74 97.76 +0.02 2,917 26,474 +1,537
Sep20 180628 97.72 97.72 97.72 97.72 +0.03 15 4,346 +15
Dec20 180628 97.64 97.67 97.64 97.67 +0.03 20 2,212 +20
Total Volume and Open Interest 99,102 1,053,934 +5,864
10-Year Aus T-Bonds(SFE)
Sep18 180628 97.37 97.40 97.36 97.38 +0.01 136,695 1,080,006 +2,845
Dec18 180628 97.35 97.35 97.35 97.35 unch      
Total Volume and Open Interest 136,695 1,080,006 +2,845
3-Year Aus T-Bonds(SFE)
Sep18 180628 97.90 97.93 97.90 97.92 +0.02 146,010 969,443 -953
Dec18 180628 97.89 97.89 97.89 97.89 +0.01 0 2,372 +0
Total Volume and Open Interest 146,010 971,815 -953
Gold(CMX)
Aug18 180628 1253.6 1255.8 1247.2 1251.0 -5.1 254,014 320,866 -8,285
Oct18 180628 1258.8 1261.3 1253.0 1256.7 -5.2 1,924 14,077 +322
Dec18 180628 1265.4 1267.1 1259.3 1262.8 -5.2 4,139 100,474 +1,508
Feb19 180628 1271.7 1271.7 1265.8 1268.7 -5.4 802 16,078 +342
Apr19 180628 1277.8 1278.1 1271.7 1274.7 -5.5 19 5,002 +3
Jun19 180628 1281.6 1281.6 1277.5 1281.0 -5.5 45 4,263 +21
Aug19 180628 1289.2 1289.3 1283.6 1287.2 -5.5 135 922 +5
Oct19 180628 1293.6 1293.6 1293.6 1293.6 -5.6 0 199 +0
Dec19 180628 1301.1 1301.1 1300.2 1300.2 -5.5 20 4,104 -17
Feb20 180628 1306.8 1306.8 1306.8 1306.8 -5.5 0 1 +0
Apr20 180628 1313.2 1313.2 1313.2 1313.2 -5.5      
Jun20 180628 1320.2 1320.2 1320.2 1320.2 -5.5 0 360 +0
Total Volume and Open Interest 261,689 468,573 -6,325
Silver(CMX)
Jul18 180628 1603.5 1609.5 1588.0 1595.1 -20.0 84,544 39,272 -14,911
Sep18 180628 1612.5 1618.5 1596.5 1604.1 -19.6 49,472 137,918 +11,053
Dec18 180628 1623.0 1630.0 1609.0 1615.9 -19.6 4,688 34,501 +1,431
Mar19 180628 1639.0 1641.0 1621.0 1627.9 -19.5 282 3,606 -191
May19 180628 1646.0 1646.0 1633.0 1636.1 -19.6 5 308 +3
Jul19 180628 1640.5 1644.4 1640.5 1644.4 -19.6 0 498 +0
Sep19 180628 1653.5 1653.5 1653.5 1653.5 -19.6 0 151 +0
Total Volume and Open Interest 139,354 218,492 -2,488
Platinum(NYMEX)
Jul18 180628 858.8 858.8 844.3 850.3 -8.0 25,427 12,127 -8,208
Oct18 180628 862.0 862.7 849.5 855.2 -6.8 16,163 71,601 +6,723
Jan19 180628 867.3 867.3 854.9 860.4 -6.9 189 2,265 +90
Apr19 180628 865.0 866.5 861.8 866.5 -6.7 29 102 +6
Total Volume and Open Interest 42,139 86,452 -1,142
Palladium(NYMEX)
Sep18 180628 944.30 948.80 927.40 930.90 -13.00 5,528 20,081 -411
Dec18 180628 941.90 943.50 927.00 927.00 -12.20 375 1,853 +191
Mar19 180628 921.80 921.80 921.80 921.80 -12.10 0 8 +0
Total Volume and Open Interest 5,904 21,959 -219
Copper(CMX)
Jul18 180628 297.75 298.10 293.00 295.35 -3.10 86,871 20,086 -14,766
Sep18 180628 299.80 300.40 295.15 297.15 -3.60 77,197 131,994 +11,870
Dec18 180628 301.95 302.60 297.50 299.35 -3.65 13,865 61,209 +4,809
Mar19 180628 304.50 304.50 299.75 301.55 -3.65 3,255 24,070 -65
May19 180628 305.85 305.85 301.85 302.65 -3.70 994 7,380 +38
Total Volume and Open Interest 188,574 268,714 +3,712
E-mini DJIA Index(CBOT)
Sep18 180628 24144 24295 23978 24220 +85 197,417 86,243 -1,574
Dec18 180628 24142 24292 24000 24230 +86 115 530 +5
Mar19 180628 24259 24286 24056 24259 +84 0 22 +0
Jun19 180628 24300 24300 24300 24300 +90      
Total Volume and Open Interest 197,532 86,795 -1,569
S & P 500(CME)
Sep18 180628 2704.80 2726.00 2693.60 2719.50 +14.60 1,136 54,485 +319
Dec18 180628 2722.60 2728.10 2698.10 2722.60 +14.50 0 300 +0
Mar19 180628 2728.80 2733.90 2703.90 2728.80 +14.90      
Jun19 180628 2734.80 2740.20 2710.20 2734.80 +14.60      
Total Volume and Open Interest 1,136 54,785 +319
S & P 500 E-Mini(CME)
Sep18 180628 2705.00 2726.25 2693.25 2719.50 +14.50 1,399,067 2,626,088 -11,938
Dec18 180628 2707.50 2729.25 2696.75 2722.50 +14.50 3,872 47,548 +845
Mar19 180628 2720.25 2733.50 2704.00 2728.75 +14.75 6,303 10,381 +2,471
Jun19 180628 2734.75 2734.75 2734.75 2734.75 +14.50 3,000 3,001 +3,000
Total Volume and Open Interest 1,412,242 2,687,018 -5,622
NASDAQ 100 E-Mini(CME)
Sep18 180628 6998.75 7076.50 6956.00 7060.50 +62.25 399,009 233,643 +3,625
Dec18 180628 7018.00 7096.50 6985.75 7085.00 +61.75 346 1,831 +34
Mar19 180628 7067.00 7114.00 7050.25 7114.00 +62.25 0 16 +0
Total Volume and Open Interest 399,355 235,491 +3,659
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 180628 1948.00 1958.30 1935.80 1954.10 +7.80 17,602 86,711 -398
Dec18 180628 1958.80 1959.50 1943.00 1958.80 +8.90      
Total Volume and Open Interest 17,602 86,711 -398
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180628 16.92 17.85 16.33 16.52 -0.41 147,997 180,883 -13,920
Aug18 180628 16.82 17.55 16.45 16.58 -0.30 76,485 79,295 +1,442
Sep18 180628 17.02 17.57 16.71 16.83 -0.25 30,266 41,660 -269
Total Volume and Open Interest 280,036 396,703 -9,933
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180628 1020.60 1020.60 1020.60 1020.60 +2.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180628 1643.00 1652.30 1632.50 1650.70 +6.30 161,925 549,956 -5,459
Dec18 180628 1648.20 1656.40 1638.90 1656.10 +6.50 5 20 +2
Mar19 180628 1663.20 1663.20 1663.20 1663.20 +4.70      
Total Volume and Open Interest 161,930 549,976 -5,457
Nikkei 225(CME)
Sep18 180628 22175 22345 22060 22320 +155 8,652 29,665 -231
Dec18 180628 22175 22210 22025 22190 +155 0 2 +0
Total Volume and Open Interest 8,652 29,667 -231
Nikkei 225(SGX)
Sep18 180628 22215 22400 22020 22240 -15 86,510 137,684 -2,073
Dec18 180628 22045 22100 22045 22090 -15 188 5,063 +45
Mar19 180628 22045 22045 22045 22045 -15 0 300 +0
Total Volume and Open Interest 87,098 159,182 -1,670
Nikkei 225 Mini(JPX)
Jun18 180607 22670 22870 22595 22860 +220 518,682 411,395 -113,607
Sep18 180628 22170 22400 22015 22230 unch 995,219 238,114 +3,470
Dec18 180628 22010 22235 21855 22060 unch 8,036 8,640 +594
Total Volume and Open Interest 1,071,962 311,148 +5,551
Nikkei 225(JPX)
Jun18 180607 22660 22860 22600 22860 +220 114,481 220,908 -71,949
Sep18 180628 22170 22400 22010 22230 unch 69,110 262,949 +2,109
Dec18 180628 22000 22220 21870 22060 unch 465 51,065 +137
Total Volume and Open Interest 69,692 381,576 +2,410
Nikkei 225(CME) Yen
Jun18 180607 22780 22880 22650 22725 -25 32,759 50,912 -3,279
Sep18 180628 22140 22310 22020 22280 +150 34,245 53,151 +401
Dec18 180628 22115 22135 21880 22115 +145 1 2 +1
Total Volume and Open Interest 34,246 53,153 +402
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180628 22280 22290 22030 22280 +150 0 7 +0
Dec18 180628 22110 22110 22110 22110 +140      
Total Volume and Open Interest 0 7 +0
CAC 40(EURONEXT)
Jul18 180628 5297.5 5338.5 5247.0 5272.0 -53.0 68,468 324,941 -1,681
Aug18 180628 5301.5 5335.5 5252.0 5270.0 -53.0 13 1,186 -92
Sep18 180628 5303.0 5312.5 5246.0 5266.0 -53.0 193 19,065 -66
Total Volume and Open Interest 68,674 386,225 -1,839
Hang Seng Index(HKFE)
Jun18 180628 28380 28700 28302 28400 +28 324,735 70,809 -26,616
Jul18 180628 28168 28509 27964 28263 +99 94,799 74,052 +34,760
Total Volume and Open Interest 421,806 159,316 +9,408
DAX(EUREX)
Sep18 180628 12276.5 12361.5 12086.5 12143.5 -182.5 98,439 128,173 +5,793
Dec18 180628 12260.0 12343.0 12072.0 12126.5 -182.5 105 1,460 -11
Mar19 180628 12220.0 12220.0 12095.0 12115.5 -183.0 55 122 +52
Total Volume and Open Interest 98,599 129,755 +5,834
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180628 12281.0 12362.0 12086.0 12143.5 -182.5 39,583 13,815 +911
Dec18 180628 12279.0 12328.0 12076.0 12126.5 -182.5 50 214 -1
Total Volume and Open Interest 39,697 14,117 +919
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180628 3369 3395 3337 3351 -34 1,000,319 3,559,902 +25,478
Dec18 180628 3359 3372 3321 3333 -34 144 178,048 +2,036
Total Volume and Open Interest 1,000,476 3,813,340 +29,614
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180628 8455 8488 8383 8443 -48 38,592 203,182 -4,032
Dec18 180628 8442 8442 8372 8424 -48 6 886 +25
Total Volume and Open Interest 38,598 204,089 -4,006
FT-SE 100(EURONEXT)
Sep18 180628 7530.00 7595.50 7513.50 7551.00 +5.00 96,094 639,967 +1,324
Dec18 180628 7544.50 7553.00 7510.00 7510.00 +4.50 0 1,619 +0
Mar19 180628 7449.50 7449.50 7449.50 7449.50 +4.50 0 10 +0
Total Volume and Open Interest 96,094 641,596 +1,324
SPI 200(SFE)
Sep18 180628 6127.0 6176.0 6103.0 6172.0 +34.0 51,882 337,529 -176
Dec18 180628 6137.0 6164.0 6137.0 6164.0 +34.0 0 3,200 +0
Mar19 180628 6117.0 6117.0 6117.0 6117.0 +34.0 0 2,960 +0
Total Volume and Open Interest 51,900 345,722 -168
FTSE MIB(ISE)
Sep18 180628 21335.00 21540.00 21200.00 21331.00 -129.00 24,398 44,038 -543
Dec18 180628 21390.00 21390.00 21080.00 21196.00 -132.00 26 59 +3
Mar19 180628 21139.00 21139.00 21139.00 21139.00 -104.00 0 20 +0
Total Volume and Open Interest 24,424 44,117 -540
KOSPI 200(KFE)
Sep18 180628 301.00 303.15 298.30 299.10 -2.45 312,066 273,454 -166
Dec18 180628 300.75 303.35 298.75 299.50 -2.45 265 43,331 +21
Mar19 180628 298.60 299.50 296.00 296.00 -4.75 37 2,293 +1
Total Volume and Open Interest 312,370 346,666 -143
GSCI(CME)
Jul18 180628 480.85 484.40 479.85 481.05 +0.55 293 14,528 -290
Aug18 180628 476.25 479.20 475.60 476.25 +0.30 280 512 +280
Sep18 180628 475.55 475.55 475.55 475.55 +0.30      
Total Volume and Open Interest 573 15,040 -10
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