Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri June 29, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180629 861.25 876.50 857.50 858.50 -2.75 87,401 23,545 -35,834
Aug18 180629 867.00 881.75 862.50 863.50 -3.25 74,073 93,524 +2,094
Sep18 180629 872.50 887.50 868.00 869.25 -3.25 15,480 45,038 +805
Nov18 180629 883.75 899.00 879.00 880.00 -3.50 99,359 401,688 +4,397
Jan19 180629 892.25 908.00 888.25 889.00 -3.50 9,644 83,048 -1,309
Mar19 180629 899.25 912.25 893.25 894.00 -3.50 6,171 81,620 +138
May19 180629 907.50 920.25 901.25 902.00 -3.75 1,958 43,982 -345
Jul19 180629 915.75 928.25 909.25 910.25 -3.75 2,025 22,705 +118
Aug19 180629 915.00 925.50 910.00 910.00 -3.75 75 477 +42
Sep19 180629 923.25 923.25 903.50 903.50 -3.00 12 104 -7
Nov19 180629 905.75 917.75 900.25 901.25 -2.50 2,171 12,481 +451
Jan20 180629 907.00 907.00 907.00 907.00 -2.75 3 214 +1
Mar20 180629 909.00 909.00 909.00 909.00 -2.75 0 53 +0
May20 180629 912.75 912.75 912.75 912.75 -3.00 0 30 +0
Total Volume and Open Interest 298,373 808,844 -29,448
Soybean Meal(CBOT)
Jul18 180629 331.80 336.70 331.40 332.80 +1.40 35,809 14,524 -9,820
Aug18 180629 331.00 335.10 330.10 331.00 +0.30 39,616 79,787 +3,353
Sep18 180629 331.50 335.30 330.00 330.90 -0.20 17,205 59,586 +1,423
Oct18 180629 331.00 335.00 329.30 330.30 -0.80 6,870 34,674 +576
Dec18 180629 331.70 335.00 328.70 329.90 -1.40 39,938 191,804 +1,895
Jan19 180629 329.50 332.70 326.60 328.00 -1.10 5,941 41,608 +334
Mar19 180629 324.70 327.50 322.10 323.10 -1.00 6,102 31,211 +1,830
May19 180629 323.50 326.30 320.90 321.70 -1.20 2,153 14,826 +697
Jul19 180629 325.30 327.90 322.70 323.40 -1.20 2,006 15,316 +481
Aug19 180629 325.20 327.60 323.00 323.30 -1.00 231 1,978 +74
Total Volume and Open Interest 158,142 497,248 +1,945
Soybean Oil(CBOT)
Jul18 180629 28.95 29.38 28.89 29.12 +0.11 52,456 13,470 -17,005
Aug18 180629 29.10 29.49 28.97 29.23 +0.10 49,767 75,405 +4,386
Sep18 180629 29.10 29.59 29.10 29.34 +0.09 14,060 43,314 +1,942
Oct18 180629 29.36 29.70 29.32 29.47 +0.08 5,982 22,820 -1,217
Dec18 180629 29.48 29.98 29.48 29.74 +0.06 43,484 224,568 +2,572
Jan19 180629 29.80 30.21 29.80 29.99 +0.07 6,010 42,655 +331
Mar19 180629 30.15 30.53 30.15 30.32 +0.08 2,662 32,608 -296
May19 180629 30.50 30.84 30.50 30.64 +0.07 3,252 13,381 +823
Jul19 180629 30.87 31.15 30.82 30.94 +0.07 1,657 11,556 +452
Aug19 180629 31.03 31.27 30.97 31.06 +0.06 34 2,573 +5
Total Volume and Open Interest 180,164 492,386 -7,766
Canola(WCE)
Jul18 180629 513.0 521.5 511.8 521.0 +10.6 9,300 6,920 -7,029
Nov18 180629 510.6 512.1 508.0 509.4 -1.0 14,807 119,980 -988
Jan19 180629 516.2 517.9 512.9 514.3 -1.9 3,244 32,858 +346
Mar19 180629 520.7 520.7 515.3 517.1 -1.9 1,231 4,702 +913
May19 180629 518.8 520.4 516.9 518.5 -1.9 71 889 +10
Total Volume and Open Interest 28,670 165,723 -6,741
Corn(CBOT)
Jul18 180629 345.75 355.50 345.50 350.25 +5.25 163,319 71,969 -70,226
Sep18 180629 355.25 365.00 354.75 359.50 +5.25 154,463 639,453 +13,967
Dec18 180629 367.00 376.75 366.50 371.25 +5.25 163,861 745,535 +31,331
Mar19 180629 376.50 386.50 376.50 381.25 +5.50 14,579 203,338 -235
May19 180629 383.00 393.25 383.00 388.00 +5.75 3,688 34,633 +268
Jul19 180629 389.50 399.25 389.50 394.25 +5.25 5,241 78,910 +1,094
Sep19 180629 387.00 394.50 386.25 389.50 +4.50 479 21,436 +19
Dec19 180629 392.25 399.00 390.75 394.50 +4.50 6,231 61,587 +30
Mar20 180629 401.75 408.25 401.25 404.00 +4.50 39 2,578 +13
May20 180629 410.00 412.50 410.00 410.00 +4.25 0 400 +0
Total Volume and Open Interest 511,939 1,862,065 -23,739
Wheat(CBOT)
Jul18 180629 479.50 504.00 479.50 497.50 +18.00 30,819 13,935 -8,251
Sep18 180629 484.50 509.00 483.25 501.25 +17.75 75,596 192,929 +1,496
Dec18 180629 499.25 523.75 499.00 516.75 +17.25 37,795 162,778 +811
Mar19 180629 515.50 539.00 514.75 532.25 +17.00 10,001 50,774 +2,005
May19 180629 527.25 549.75 526.25 543.75 +16.75 2,380 11,778 +480
Jul19 180629 532.00 554.50 531.25 548.50 +16.50 2,380 29,425 -340
Total Volume and Open Interest 160,556 475,214 -3,666
Wheat(KCBT)
Jul18 180629 453.50 477.75 453.00 470.75 +17.50 18,352 8,283 -12,559
Sep18 180629 472.00 496.50 471.50 488.50 +16.50 37,255 118,367 +5,319
Dec18 180629 495.00 518.75 495.00 511.50 +16.00 12,057 72,356 -1,307
Mar19 180629 515.00 536.00 514.00 530.25 +15.75 3,261 24,049 +251
May19 180629 527.50 547.75 526.75 542.75 +15.75 456 6,053 +139
Jul19 180629 538.00 557.00 537.50 551.00 +13.75 1,381 9,961 +58
Sep19 180629 550.50 569.75 550.00 563.75 +13.75 359 942 -80
Total Volume and Open Interest 73,147 241,739 -8,180
Wheat(MGE)
Jul18 180629 521.50 538.00 521.50 521.50 unch 3,403 2,629 -1,295
Sep18 180629 537.50 559.00 535.25 536.75 -0.75 7,352 26,302 +348
Dec18 180629 556.00 576.00 553.25 554.50 -0.75 1,863 15,279 +186
Mar19 180629 575.25 589.25 569.75 570.50 -0.50 1,320 5,188 +187
May19 180629 585.50 596.00 580.00 580.50 -0.75 1,104 1,764 +329
Jul19 180629 600.00 600.00 589.50 590.00 +0.25 505 1,065 +155
Total Volume and Open Interest 16,606 53,179 +298
Oats(CBOT)
Jul18 180629 249.00 250.50 249.00 250.50 +7.50 414 308 -175
Sep18 180629 238.25 244.50 237.00 240.00 +2.50 252 1,647 +65
Dec18 180629 238.25 248.25 237.00 245.00 +7.50 344 2,972 +1
Mar19 180629 251.00 251.25 249.25 249.25 +7.75 1 48 +0
Total Volume and Open Interest 1,011 4,975 -109
Rough Rice(CBOT)
Jul18 180629 11.41 11.61 11.23 11.61 +0.19 351 702 -133
Sep18 180629 11.33 11.44 11.10 11.23 +0.01 1,098 6,132 -234
Nov18 180629 11.31 11.40 11.14 11.20 +0.02 53 972 +2
Jan19 180629 11.39 11.39 11.39 11.39 unch 6 38 +2
Total Volume and Open Interest 1,508 7,844 -363
Live Cattle(CME)
Jun18 180629 108.100 109.900 107.000 107.000 -1.200 1,315 1,086 -887
Aug18 180629 103.700 106.730 103.200 106.730 +3.000 19,941 138,895 -2,812
Oct18 180629 107.135 110.035 106.580 110.035 +3.000 11,348 84,495 +1,861
Dec18 180629 111.400 113.930 110.950 113.700 +2.370 5,661 53,866 -90
Feb19 180629 114.450 116.500 114.100 116.330 +1.850 2,201 22,485 -73
Apr19 180629 115.600 117.580 115.200 117.300 +1.700 1,022 13,813 +257
Total Volume and Open Interest 42,181 325,758 -1,629
Feeder Cattle(CME)
Aug18 180629 146.900 151.330 145.985 151.330 +4.500 4,078 23,187 +145
Sep18 180629 147.300 151.380 146.630 150.950 +3.570 1,728 7,564 +233
Oct18 180629 147.200 150.735 146.600 150.080 +2.795 726 5,887 -35
Nov18 180629 146.900 150.330 146.630 149.750 +2.515 419 4,653 +33
Jan19 180629 144.450 147.735 144.080 147.650 +2.950 285 3,667 +82
Mar19 180629 143.250 146.485 143.250 146.235 +2.735 29 1,491 -2
Apr19 180629 144.950 146.750 143.630 146.485 +2.785 13 272 +2
Total Volume and Open Interest 7,280 46,742 +458
Lean Hogs(CME)
Jul18 180629 80.430 83.300 80.400 82.885 +1.750 6,810 20,505 -2,297
Aug18 180629 74.680 76.930 74.400 76.450 +0.720 15,128 76,427 +252
Oct18 180629 60.000 60.830 58.485 59.785 -1.645 11,231 71,422 +1,205
Dec18 180629 55.235 55.550 53.580 54.550 -2.030 4,875 34,748 +779
Feb19 180629 60.450 60.650 58.850 59.750 -1.900 2,293 14,205 +179
Apr19 180629 65.250 65.430 63.650 64.680 -1.705 1,485 10,178 +703
May19 180629 69.050 70.430 69.000 70.330 -1.020 7 234 +5
Jun19 180629 74.680 74.950 73.000 73.850 -1.300 135 1,078 +13
Total Volume and Open Interest 42,022 229,187 +848
Class III Milk(CME)
Jun18 180629 15.24 15.27 15.24 15.27 +0.03 57 2,890 +2
Jul18 180629 14.30 14.70 14.28 14.60 +0.26 535 3,949 -21
Aug18 180629 15.10 15.39 15.00 15.34 +0.13 355 3,686 +11
Sep18 180629 15.80 15.98 15.67 15.95 +0.03 240 3,265 -12
Oct18 180629 16.01 16.12 15.90 16.06 -0.01 228 2,755 +82
Nov18 180629 15.94 16.04 15.87 16.00 +0.01 130 2,282 +4
Dec18 180629 15.91 15.94 15.82 15.90 -0.03 127 2,065 -14
Jan19 180629 15.65 15.83 15.65 15.82 +0.02 30 728 +13
Feb19 180629 15.80 15.80 15.75 15.80 unch 5 533 -3
Mar19 180629 15.75 15.83 15.73 15.77 unch 5 423 +4
Apr19 180629 15.86 15.86 15.81 15.86 -0.04 3 382 +3
May19 180629 15.91 15.91 15.91 15.91 +0.01 0 244 +0
Jun19 180629 16.00 16.01 16.00 16.00 unch 0 182 +0
Total Volume and Open Interest 1,715 23,837 +69
Cocoa(ICE)
Jul18 180629 2476 2476 2476 2476 +58 2 178 +0
Sep18 180629 2454 2534 2414 2512 +61 27,177 100,323 -1,248
Dec18 180629 2480 2551 2441 2531 +56 11,701 74,184 +764
Mar19 180629 2482 2547 2444 2531 +56 3,664 47,866 +303
May19 180629 2475 2545 2448 2528 +56 1,631 15,923 +676
Jul19 180629 2481 2546 2481 2533 +56 965 6,006 +615
Sep19 180629 2491 2547 2490 2534 +54 132 5,298 +68
Total Volume and Open Interest 45,303 260,047 +1,184
Coffee "C"(ICE)
Jul18 180629 112.55 112.65 111.50 111.50 -0.65 12 84 -16
Sep18 180629 115.75 116.15 114.50 115.10 -0.65 14,121 153,710 -278
Dec18 180629 119.45 119.55 118.00 118.55 -0.65 4,053 63,394 -379
Mar19 180629 123.15 123.15 121.55 122.10 -0.60 1,913 23,762 +555
May19 180629 125.25 125.50 123.95 124.50 -0.60 963 15,429 +235
Jul19 180629 127.55 127.75 126.25 126.85 -0.55 470 4,501 +134
Total Volume and Open Interest 21,798 271,996 +270
Orange Juice(ICE)
Jul18 180629 158.25 159.90 158.05 159.55 +0.25 603 1,268 -505
Sep18 180629 160.70 162.25 159.30 160.35 -0.10 793 11,133 +434
Nov18 180629 162.45 162.45 160.40 161.10 -0.35 32 1,730 -8
Jan19 180629 161.30 162.05 161.30 162.05 -0.40 7 382 +6
Mar19 180629 162.10 162.10 162.10 162.10 -0.40 0 61 +0
May19 180629 162.10 162.10 162.10 162.10 -0.40 0 8 +0
Total Volume and Open Interest 1,435 14,582 -73
Sugar #11(ICE)
Jul18 180629 11.88 11.88 11.76 11.86 -0.02 38,376 22,468 -21,687
Oct18 180629 12.25 12.29 12.05 12.25 unch 85,408 509,776 +3,232
Mar19 180629 12.90 13.00 12.74 12.95 +0.03 19,433 247,449 +341
May19 180629 12.96 13.08 12.81 13.04 +0.06 4,950 65,879 +50
Jul19 180629 13.02 13.17 12.89 13.14 +0.09 2,098 44,162 +94
Oct19 180629 13.16 13.33 13.03 13.31 +0.11 1,309 37,563 -343
Mar20 180629 13.63 13.85 13.55 13.82 +0.13 182 12,632 +38
May20 180629 13.60 13.85 13.60 13.85 +0.15 50 2,559 -11
Total Volume and Open Interest 151,821 946,788 -18,285
London Cocoa(LCE)
Jul18 180629 1875 1905 1850 1898 +13 1,998 43,402 -167
Sep18 180629 1804 1851 1789 1834 +25 11,680 55,913 -1,232
Dec18 180629 1817 1849 1797 1834 +14 5,463 60,261 +1,272
Mar19 180629 1803 1825 1784 1813 +8 4,285 51,603 -1
May19 180629 1800 1820 1778 1806 +7 888 24,257 -5
Jul19 180629 1800 1813 1780 1800 +7 439 12,519 +106
Sep19 180629 1796 1809 1776 1796 +9 263 8,428 +157
Total Volume and Open Interest 25,222 262,858 +294
London Sugar(LCE)
Aug18 180629 349.20 350.30 346.20 349.50 -0.70 5,886 32,319 -343
Oct18 180629 343.00 344.50 340.00 343.90 -0.10 4,691 34,585 +189
Dec18 180629 340.30 344.40 339.30 343.90 +0.80 1,824 13,011 -71
Mar19 180629 342.50 347.10 341.90 346.60 +1.00 611 10,285 +189
May19 180629 347.00 350.50 345.40 350.00 +0.70 314 5,130 +59
Total Volume and Open Interest 13,704 101,580 +113
Cotton(ICE)
Jul18 180629 85.41 86.03 85.06 85.38 +0.45 3 286 -500
Oct18 180629 84.91 87.09 84.69 85.17 +0.60 4 134 +0
Dec18 180629 83.96 85.86 83.35 83.92 +0.37 8,316 181,213 -123
Mar19 180629 83.40 85.36 83.07 83.66 +0.51 1,358 46,151 -180
May19 180629 83.42 85.25 83.16 83.72 +0.52 81 6,386 -34
Jul19 180629 83.57 85.00 83.41 83.84 +0.53 21 5,760 +1
Total Volume and Open Interest 9,830 256,407 -830
Lumber(CME)
Jul18 180629 563.0 573.0 561.7 569.3 +11.3 635 1,877 -342
Sep18 180629 545.0 555.8 545.0 552.5 +11.7 611 3,164 +320
Nov18 180629 516.5 520.2 511.8 516.5 +10.7 60 592 +18
Jan19 180629 484.0 496.7 484.0 495.2 +13.2 8 308 -1
Total Volume and Open Interest 1,318 6,200 -5
Crude Oil(NYM)
Aug18 180629 73.33 74.46 72.93 74.15 +0.70 775,155 406,652 +778
Sep18 180629 71.66 72.80 71.33 72.46 +0.65 199,733 280,949 +14,339
Oct18 180629 70.20 71.29 69.88 70.92 +0.58 106,197 191,580 +952
Nov18 180629 69.24 70.51 69.07 70.16 +0.65 61,090 135,403 -3,587
Dec18 180629 68.54 69.86 68.31 69.49 +0.70 122,595 308,073 +9,882
Jan19 180629 68.00 69.24 67.72 68.85 +0.70 34,730 129,807 +3,477
Feb19 180629 67.26 68.57 67.26 68.17 +0.67 18,020 67,426 +2,085
Mar19 180629 66.59 67.96 66.59 67.56 +0.62 30,565 91,560 +5,858
Apr19 180629 66.41 67.32 66.25 67.02 +0.58 8,122 50,084 +592
May19 180629 66.38 66.81 65.82 66.53 +0.54 4,616 39,824 +1,352
Jun19 180629 65.35 66.45 65.22 66.09 +0.50 47,038 149,015 +2,187
Jul19 180629 64.93 65.83 64.93 65.59 +0.47 4,544 34,168 +523
Aug19 180629 65.14 65.14 65.14 65.14 +0.42 4,228 36,924 +1,233
Sep19 180629 64.73 64.73 64.73 64.73 +0.38 8,058 58,824 +925
Oct19 180629 64.35 64.35 64.35 64.35 +0.33 1,219 31,398 +440
Nov19 180629 63.99 63.99 63.99 63.99 +0.29 1,768 28,475 +514
Total Volume and Open Interest 1,487,664 2,467,781 +43,952
e-miNY Crude Oil(NYM)
Aug18 180629 73.300 74.475 72.925 74.150 +0.700 21,128 2,305 +103
Sep18 180629 71.575 72.800 71.325 72.450 +0.650 435 571 +41
Oct18 180629 70.200 71.200 70.050 70.925 +0.575 109 334 +33
Nov18 180629 70.150 70.300 70.100 70.150 +0.650 36 106 -24
Dec18 180629 68.575 69.800 68.500 69.500 +0.700 51 193 -17
Jan19 180629 68.850 68.850 68.850 68.850 +0.700 2 77 -2
Feb19 180629 67.425 68.200 67.425 68.175 +0.675 6 40 +0
Mar19 180629 67.550 67.550 67.550 67.550 +0.600 0 13 +0
Apr19 180629 66.750 67.025 66.700 67.025 +0.575 6 35 +2
May19 180629 66.525 66.525 66.525 66.525 +0.525 10 46 +10
Total Volume and Open Interest 21,799 3,819 +160
NY Harbor ULSD(NYM)
Jul18 180629 217.52 221.89 217.52 220.93 +3.11 21,371 11,403 -6,681
Aug18 180629 218.04 221.96 216.72 220.97 +3.07 76,327 107,721 +4,307
Sep18 180629 218.34 222.50 217.35 221.62 +3.11 33,139 59,860 +3,021
Oct18 180629 218.76 223.04 218.01 222.25 +3.14 15,452 35,326 +1,252
Nov18 180629 219.19 223.54 218.50 222.78 +3.14 11,190 28,725 -1,221
Dec18 180629 219.73 223.89 218.96 223.19 +3.10 17,648 56,264 -71
Jan19 180629 220.15 224.26 219.48 223.61 +3.03 4,220 18,759 +693
Feb19 180629 220.92 223.96 219.33 223.31 +2.93 2,876 11,298 -60
Mar19 180629 220.40 223.03 218.51 222.34 +2.78 3,498 12,163 -105
Apr19 180629 218.84 221.52 217.10 220.79 +2.66 2,115 4,990 -612
May19 180629 218.50 220.56 218.28 219.83 +2.53 959 1,334 -3
Jun19 180629 216.64 220.19 215.87 219.29 +2.40 1,514 17,102 +266
Jul19 180629 219.84 220.58 219.06 219.72 +2.33 103 1,148 +17
Aug19 180629 220.31 220.44 220.31 220.31 +2.29 17 486 +3
Total Volume and Open Interest 190,877 376,110 +828
RBOB Gasoline(NYM)
Jul18 180629 213.35 219.06 212.30 217.91 +4.62 34,850 18,521 -9,867
Aug18 180629 210.54 215.75 209.15 215.12 +4.57 80,970 133,169 +3,776
Sep18 180629 208.76 213.85 207.42 213.21 +4.48 44,682 81,771 +679
Oct18 180629 197.48 202.49 196.39 201.90 +4.30 19,984 56,472 -120
Nov18 180629 193.82 199.71 193.82 199.11 +4.13 11,801 45,202 +382
Dec18 180629 192.58 197.86 192.24 197.30 +3.95 14,236 39,466 +315
Jan19 180629 192.12 197.44 191.96 196.87 +3.83 4,340 24,961 -80
Feb19 180629 195.20 197.75 192.45 197.23 +3.75 585 7,580 +137
Mar19 180629 193.96 198.84 193.63 198.32 +3.70 2,150 12,264 +1,037
Apr19 180629 212.50 215.17 210.53 214.76 +3.59 1,634 6,565 +659
Total Volume and Open Interest 217,732 440,894 -2,684
e-miNY RBOB Gasoline(NYM)
Aug18 180629 215.12 215.12 215.12 215.12 +4.57      
Sep18 180629 213.21 213.21 213.21 213.21 +4.48      
Oct18 180629 201.90 201.90 201.90 201.90 +4.30      
Nov18 180629 199.11 199.11 199.11 199.11 +4.13      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug18 180629 2.951 2.954 2.910 2.924 -0.016 161,502 205,349 +2,340
Sep18 180629 2.931 2.931 2.889 2.901 -0.018 39,823 173,340 +3,653
Oct18 180629 2.936 2.938 2.899 2.908 -0.019 25,522 173,428 -264
Nov18 180629 2.974 2.977 2.939 2.949 -0.018 24,241 110,991 +1,788
Dec18 180629 3.077 3.082 3.044 3.055 -0.017 12,077 89,696 +43
Jan19 180629 3.155 3.164 3.126 3.135 -0.019 18,232 116,159 -196
Feb19 180629 3.113 3.123 3.089 3.098 -0.020 7,249 63,658 +516
Mar19 180629 3.022 3.031 2.993 3.002 -0.019 19,707 117,104 +1,145
Apr19 180629 2.678 2.685 2.661 2.673 -0.006 14,341 122,630 +2,161
May19 180629 2.636 2.642 2.624 2.636 -0.005 2,408 57,385 +432
Jun19 180629 2.661 2.670 2.654 2.664 -0.005 756 25,528 +223
Jul19 180629 2.693 2.701 2.685 2.695 -0.005 1,164 24,996 +149
Aug19 180629 2.698 2.708 2.692 2.703 -0.004 790 20,549 +213
Sep19 180629 2.686 2.694 2.680 2.690 -0.003 506 24,458 +60
Oct19 180629 2.710 2.717 2.697 2.711 -0.002 3,442 47,872 +1,773
Nov19 180629 2.762 2.768 2.760 2.767 -0.001 715 24,339 +256
Total Volume and Open Interest 334,508 1,469,207 +11,280
Brent Crude Oil(ICE)
Aug18 180629 77.79 79.70 77.45 79.44 +1.59 166,193 123,125 -14,900
Sep18 180629 77.54 79.56 77.16 79.23 +1.62 390,197 531,136 +9,684
Oct18 180629 77.41 79.18 76.90 78.86 +1.53 137,586 245,087 +21,014
Nov18 180629 77.00 78.85 76.66 78.53 +1.48 63,974 173,268 +5,276
Dec18 180629 76.62 78.46 76.29 78.13 +1.43 146,497 317,049 +7,429
Jan19 180629 76.10 77.98 76.00 77.70 +1.38 30,624 116,970 +4,762
Feb19 180629 75.79 77.51 75.50 77.20 +1.31 12,013 81,073 +157
Mar19 180629 75.12 77.00 75.12 76.69 +1.23 20,542 65,268 +1,509
Apr19 180629 74.73 76.52 74.73 76.20 +1.15 4,574 37,692 +192
May19 180629 75.40 75.70 75.40 75.70 +1.07 2,367 34,844 +396
Jun19 180629 73.91 75.59 73.91 75.22 +1.00 28,127 116,213 +714
Jul19 180629 74.64 74.78 74.64 74.78 +0.94 694 33,759 -40
Aug19 180629 74.36 74.36 74.36 74.36 +0.87 752 26,853 +5
Sep19 180629 73.42 73.91 73.42 73.91 +0.81 5,003 48,126 +1,132
Total Volume and Open Interest 1,083,088 2,445,294 +35,116
Gas Oil(ICE)
Jul18 180629 665.50 678.25 663.50 675.75 +10.50 52,292 117,362 -1,218
Aug18 180629 667.25 679.50 664.25 676.75 +10.50 78,589 211,552 -309
Sep18 180629 669.00 681.50 666.25 678.75 +10.75 43,120 139,692 +65
Oct18 180629 670.00 683.00 668.25 680.25 +10.50 24,259 110,967 +3,639
Nov18 180629 668.25 680.50 666.25 678.25 +10.25 7,194 48,003 -295
Dec18 180629 664.25 678.25 664.25 676.00 +10.00 28,534 120,493 -186
Jan19 180629 665.00 677.75 665.00 675.75 +9.75 4,632 32,462 -428
Feb19 180629 666.00 677.25 665.75 675.50 +9.25 2,228 29,701 +263
Mar19 180629 664.75 675.00 664.75 673.25 +8.25 2,463 22,919 +429
Apr19 180629 665.25 672.00 665.00 670.75 +7.75 904 18,003 -197
Total Volume and Open Interest 260,800 1,079,957 +32
Ethanol(CBOT)
Jul18 180629 1.425 1.426 1.425 1.425 +0.008 75 86 -50
Aug18 180629 1.435 1.438 1.420 1.435 +0.005 210 1,008 +43
Sep18 180629 1.432 1.447 1.432 1.447 +0.008 69 461 +25
Oct18 180629 1.431 1.443 1.431 1.443 +0.006 8 149 -4
Nov18 180629 1.426 1.436 1.426 1.436 +0.006 10 17 -10
Dec18 180629 1.410 1.420 1.410 1.410 -0.008 24 158 +17
Jan19 180629 1.404 1.404 1.404 1.404 -0.008 0 85 +0
Feb19 180629 1.404 1.404 1.404 1.404 -0.008      
Total Volume and Open Interest 396 1,964 +21
WTI Crude Oil(ICE)
Aug18 180629 73.35 74.46 72.95 74.15 +0.70 56,192 69,119 -3,259
Sep18 180629 71.65 72.81 71.34 72.46 +0.65 50,915 76,829 +3,205
Oct18 180629 70.04 71.31 69.94 70.92 +0.58 33,184 39,584 +1,292
Nov18 180629 69.21 70.54 69.18 70.16 +0.65 15,880 19,939 +262
Dec18 180629 68.41 69.89 68.41 69.49 +0.70 38,566 134,289 +682
Jan19 180629 67.99 69.28 67.94 68.85 +0.70 7,438 24,199 +1,042
Feb19 180629 67.36 68.56 67.36 68.17 +0.67 2,167 13,976 +23
Mar19 180629 67.14 68.00 67.12 67.56 +0.62 2,691 19,061 -338
Apr19 180629 67.23 67.36 67.02 67.02 +0.58 601 5,116 +99
May19 180629 65.88 66.53 65.88 66.53 +0.54 227 6,758 +0
Jun19 180629 65.34 66.43 65.34 66.09 +0.50 13,277 56,563 +280
Jul19 180629 65.59 65.59 65.59 65.59 +0.47 219 4,751 +0
Aug19 180629 65.14 65.14 65.14 65.14 +0.42 120 5,187 +0
Sep19 180629 64.73 64.73 64.73 64.73 +0.38 1,766 11,592 -144
Oct19 180629 64.35 64.35 64.35 64.35 +0.33 107 4,163 +24
Nov19 180629 63.99 63.99 63.99 63.99 +0.29 146 3,964 -24
Total Volume and Open Interest 242,485 634,770 +1,835
US Dollar Index(ICE)
Sep18 180629 95.025 95.055 94.195 94.350 -0.745 20,158 47,599 +1,943
Dec18 180629 94.200 94.240 93.755 93.915 -0.735 129 1,497 -20
Mar19 180629 93.750 93.750 93.400 93.455 -0.735 3 402 +3
Total Volume and Open Interest 20,290 49,522 +1,926
Australian Dollar(CME)
Sep18 180629 73.51 74.12 73.37 73.98 +0.49 140,696 136,359 +1,072
Dec18 180629 73.60 74.10 73.46 74.03 +0.49 10 492 +0
Mar19 180629 73.88 74.19 73.88 74.11 +0.49 0 127 +0
Total Volume and Open Interest 141,620 138,785 +990
British Pound(CME)
Sep18 180629 131.19 132.59 131.14 132.36 +1.23 131,539 172,603 +7,533
Dec18 180629 131.72 133.03 131.72 132.92 +1.21 5 979 +2
Mar19 180629 133.19 133.52 133.19 133.52 +1.21 0 267 +0
Total Volume and Open Interest 132,914 176,964 +7,341
Canadian Dollar(CME)
Sep18 180629 75.51 76.26 75.46 76.16 +0.70 102,640 156,434 +3,355
Dec18 180629 75.77 76.32 75.70 76.28 +0.70 163 5,033 +5
Mar19 180629 75.99 76.40 75.95 76.40 +0.69 8 523 +2
Jun19 180629 76.30 76.52 76.27 76.52 +0.68 5 59 +2
Total Volume and Open Interest 104,762 162,605 +3,372
Japanese Yen(CME)
Sep18 180629 90.98 91.08 90.61 90.68 -0.20 171,659 154,336 +2,593
Dec18 180629 91.54 91.67 91.28 91.30 -0.21 25 831 +8
Mar19 180629 92.02 92.02 92.02 92.02 -0.20 0 42 +0
Total Volume and Open Interest 173,652 156,271 +2,705
Swiss Franc(CME)
Sep18 180629 100.87 101.74 100.85 101.55 +0.74 22,286 94,679 +1,855
Dec18 180629 102.15 102.53 102.11 102.41 +0.74 13 96 +0
Mar19 180629 103.33 103.33 103.33 103.33 +0.75 0 13 +0
Total Volume and Open Interest 22,299 94,788 +1,855
EuroFX(CME)
Sep18 180629 116.27 117.58 116.25 117.37 +1.13 302,853 471,148 +2,782
Dec18 180629 117.21 118.42 117.18 118.22 +1.13 636 4,572 -41
Mar19 180629 118.69 119.24 118.69 119.17 +1.14 25 865 +9
Total Volume and Open Interest 307,391 485,045 +3,662
Mexican Peso(CME)
Jul18 180629 502.00 502.00 502.00 502.00 -3.50      
Aug18 180629 499.75 499.75 499.75 499.75 -3.50      
Total Volume and Open Interest 69,450 143,489 -7,012
Brazilian Real(CME)
Jul18 180629 260.25 262.00 258.55 259.35 -0.35 13,894 6,919 -5,575
Aug18 180629 259.90 260.25 255.90 257.00 -1.80 12,065 39,783 +7,383
Sep18 180629 259.45 259.45 256.20 256.20 -1.80 213 4,822 +86
Oct18 180629 255.95 255.95 255.95 255.95 -1.50 0 3 +0
Total Volume and Open Interest 26,172 51,580 +1,894
30-Year T-Bonds(CBOT)
Sep18 180629 145~060 145~160 144~220 145~000 +0~010 347,135 801,210 +8,468
Dec18 180629 144~000 144~220 144~000 144~080 +0~010 5 582 +5
Mar19 180629 143~170 143~170 143~170 143~170 +0~010      
Total Volume and Open Interest 347,140 801,792 +8,473
10-Year T-Notes(CBOT)
Sep18 180629 120~085 120~095 120~020 120~060 unch 1,898,576 3,496,614 +33,488
Dec18 180629 119~300 120~025 119~290 120~000 +0~005 36 123 +25
Mar19 180629 119~250 119~250 119~250 119~250 +0~005      
Total Volume and Open Interest 1,898,612 3,496,737 +33,513
5-Year T-Notes(CBOT)
Jun18 180629 113~300 113~310 113~284 113~302 +0~004 2,016 20,340 -9,031
Sep18 180629 113~216 113~224 113~166 113~196 -0~006 992,541 3,775,045 +54,545
Dec18 180629 113~092 113~092 113~092 113~092 +0~072 0 4 +0
Total Volume and Open Interest 994,557 3,795,389 +45,514
2 Year T-Notes(CBOT)
Jun18 180629 106~022 106~022 106~022 106~022 -0~010 1,038 6,205 +12
Sep18 180629 105~302 105~304 105~286 105~292 -0~004 319,359 1,870,690 +24,603
Dec18 180629 105~222 105~222 105~222 105~222 -0~004      
Total Volume and Open Interest 320,397 1,876,895 +24,615
Eurodollars(CME)
Sep18 180629 97.555 97.555 97.545 97.545 unch 274,786 1,302,473 -32,948
Dec18 180629 97.370 97.375 97.360 97.360 unch 249,428 1,822,188 +1,075
Mar19 180629 97.250 97.250 97.230 97.240 unch 245,895 1,323,631 -18,277
Jun19 180629 97.160 97.160 97.135 97.145 unch 264,321 1,294,898 +12,916
Sep19 180629 97.105 97.105 97.075 97.080 -0.010 255,058 944,862 -3,948
Dec19 180629 97.060 97.060 97.025 97.035 -0.010 268,730 1,826,204 -3,123
Mar20 180629 97.050 97.050 97.010 97.020 -0.015 174,484 1,003,065 +18,988
Jun20 180629 97.050 97.050 97.010 97.020 -0.015 150,175 856,956 +9,581
Sep20 180629 97.055 97.055 97.010 97.025 -0.015 128,874 751,261 +8,254
Dec20 180629 97.040 97.045 97.005 97.020 -0.015 110,088 761,015 -1,859
Mar21 180629 97.055 97.055 97.015 97.030 -0.015 76,585 360,709 +7,262
Jun21 180629 97.060 97.060 97.020 97.035 -0.010 78,795 264,816 -2,572
Sep21 180629 97.055 97.055 97.020 97.035 -0.010 56,260 224,201 +12,058
Dec21 180629 97.045 97.045 97.015 97.025 -0.010 45,456 312,523 +618
Mar22 180629 97.045 97.050 97.015 97.030 -0.005 31,001 123,507 +2,393
Jun22 180629 97.040 97.045 97.015 97.030 unch 28,644 107,505 +1,493
Sep22 180629 97.030 97.040 97.005 97.025 unch 23,047 73,817 +902
Dec22 180629 97.015 97.025 96.990 97.005 -0.005 23,582 121,750 -202
Total Volume and Open Interest 2,601,274 13,922,620 +43,015
Ultra T-Bond(CBOT)
Jun18 180620 158~28 159~08 158~12 158~13 -0~19 3,635 9,367 -1,918
Sep18 180629 159~31 160~10 159~03 159~18 -0~02 141,359 970,716 +9,978
Dec18 180629 159~27 160~16 159~19 159~27 -0~01 22 54 +21
Total Volume and Open Interest 141,381 970,770 +9,999
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 180629 128~105 128~130 128~010 128~075 unch 197,138 545,025 +1,564
Dec18 180629 128~075 128~075 128~075 128~075 unch      
Total Volume and Open Interest 197,138 545,025 +1,564
30 Day Federal Funds(CBOT)
Jun18 180629 98.180 98.183 98.180 98.180 +0.003 1,389 142,842 -447
Jul18 180629 98.075 98.085 98.075 98.080 unch 17,519 243,717 -4,136
Aug18 180629 98.075 98.075 98.070 98.075 +0.005 15,372 281,297 +1,923
Sep18 180629 98.050 98.050 98.045 98.050 +0.005 8,662 117,445 -267
Oct18 180629 97.900 97.900 97.890 97.895 unch 27,046 262,639 +7,616
Nov18 180629 97.895 97.895 97.885 97.890 +0.005 20,087 229,618 -166
Total Volume and Open Interest 177,696 2,058,200 +24,803
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 180629 176.04 177.92 175.74 177.70 +0.96 51,414 227,463 +153
Dec18 180629 176.22 176.22 176.22 176.22 +0.96 0 1 +0
Mar19 180629 175.20 175.20 175.20 175.20 +0.96      
Total Volume and Open Interest 51,414 227,464 +153
Euro-Bund(EUREX)
Sep18 180629 162.15 162.65 161.85 162.55 +0.09 607,009 1,854,843 +3,268
Dec18 180629 159.62 160.03 159.57 160.01 +0.08 94 229 +30
Mar19 180629 160.01 160.01 160.01 160.01 +0.08 1 1 +0
Total Volume and Open Interest 607,104 1,855,073 +3,298
Euro-Bobl(EUREX)
Sep18 180629 132.12 132.20 131.77 132.17 -0.04 362,521 1,569,458 -3,838
Dec18 180629 131.39 131.39 131.39 131.39 -0.04 0 28 +0
Mar19 180629 131.39 131.39 131.39 131.39 -0.04      
Total Volume and Open Interest 362,521 1,569,486 -3,838
Euro-Schatz(EUREX)
Sep18 180629 112.09 112.10 111.98 112.08 -0.02 293,554 1,836,262 +786
Dec18 180629 112.08 112.08 112.08 112.08 -0.02      
Mar19 180629 112.08 112.08 112.08 112.08 -0.02      
Total Volume and Open Interest 293,554 1,836,262 +786
3-Mth Euribor(EUREX)
Jun18 180618 100.323 100.323 100.323 100.323 +0.003 110 1,868 -810
Sep18 180629 100.315 100.315 100.310 100.310 unch 0 4,312 -33
Dec18 180629 100.285 100.285 100.285 100.285 -0.005 50 13,415 +0
Total Volume and Open Interest 150 29,601 -17
Long Gilt(LIFFE)
Sep18 180629 123~01 123~07 122~21 123~02 -0~06 221,571 751,165 +5,476
Dec18 180629 122~07 122~07 122~07 122~07 -0~06 0 52 +0
Total Volume and Open Interest 221,571 751,217 -6,270
3-Mth Short Sterling(LIFFE)
Sep18 180629 99.21 99.21 99.18 99.18 -0.02 106,743 494,869 -6,123
Dec18 180629 99.15 99.15 99.11 99.13 -0.02 72,169 494,172 -1,085
Mar19 180629 99.08 99.09 99.04 99.06 -0.02 85,824 313,589 -11,381
Jun19 180629 99.01 99.03 98.98 99.00 -0.02 80,724 320,685 +7,041
Sep19 180629 98.95 98.96 98.91 98.94 -0.01 64,366 261,085 -25
Dec19 180629 98.88 98.90 98.85 98.87 -0.02 73,329 269,684 -122
Total Volume and Open Interest 786,904 3,041,488 -2,653
3-Mth Euribor(LIFFE)
Sep18 180629 100.310 100.315 100.305 100.310 unch 41,216 531,503 +4,131
Dec18 180629 100.290 100.290 100.280 100.285 -0.005 71,124 542,053 +9,551
Mar19 180629 100.275 100.280 100.275 100.280 +0.005 46,478 464,273 -3,880
Total Volume and Open Interest 891,675 4,871,804 -19,582
3-Mth Aus T-Bills(SFE)
Sep18 180629 98.01 98.02 97.99 98.00 -0.02 21,566 233,038 +3,540
Dec18 180629 98.01 98.01 97.98 98.00 -0.01 19,164 217,146 -3,772
Mar19 180629 97.98 97.99 97.96 97.98 -0.01 18,880 187,741 -326
Jun19 180629 97.95 97.96 97.93 97.94 -0.01 16,600 132,420 +1,391
Sep19 180629 97.90 97.91 97.88 97.89 -0.01 7,269 90,584 +910
Dec19 180629 97.85 97.86 97.83 97.84 -0.01 8,112 101,631 +1,111
Mar20 180629 97.80 97.82 97.79 97.80 unch 2,517 59,333 -62
Jun20 180629 97.76 97.77 97.74 97.75 -0.01 3,004 27,286 +812
Sep20 180629 97.73 97.73 97.70 97.72 unch 14 4,353 +7
Dec20 180629 97.67 97.67 97.65 97.67 unch 0 2,212 +0
Total Volume and Open Interest 97,126 1,057,545 +3,611
10-Year Aus T-Bonds(SFE)
Sep18 180629 97.38 97.39 97.35 97.36 -0.02 134,361 1,093,239 +13,233
Dec18 180629 97.34 97.34 97.34 97.34 -0.01      
Total Volume and Open Interest 134,361 1,093,239 +13,233
3-Year Aus T-Bonds(SFE)
Sep18 180629 97.92 97.94 97.90 97.92 unch 155,302 981,471 +12,028
Dec18 180629 97.89 97.89 97.89 97.89 unch 0 2,372 +0
Total Volume and Open Interest 155,302 983,843 +12,028
Gold(CMX)
Aug18 180629 1249.5 1257.1 1246.9 1254.5 +3.5 256,900 321,160 +294
Oct18 180629 1254.8 1262.5 1253.0 1260.2 +3.5 3,913 14,575 +498
Dec18 180629 1261.1 1268.7 1259.7 1266.3 +3.5 6,824 101,511 +1,037
Feb19 180629 1268.8 1273.2 1268.7 1272.4 +3.7 938 16,375 +297
Apr19 180629 1276.0 1278.7 1275.1 1278.3 +3.6 327 5,007 +5
Jun19 180629 1282.3 1286.1 1282.1 1284.6 +3.6 79 4,314 +51
Aug19 180629 1289.6 1290.9 1289.1 1290.9 +3.7 38 934 +12
Oct19 180629 1297.4 1297.4 1297.4 1297.4 +3.8 0 199 +0
Dec19 180629 1302.0 1304.1 1299.5 1303.9 +3.7 36 4,101 -3
Feb20 180629 1310.5 1310.5 1310.5 1310.5 +3.7 0 1 +0
Apr20 180629 1316.9 1316.9 1316.9 1316.9 +3.7      
Jun20 180629 1323.9 1323.9 1323.9 1323.9 +3.7 0 360 +0
Total Volume and Open Interest 270,266 470,270 +1,697
Silver(CMX)
Jul18 180629 1596.5 1612.0 1591.0 1610.4 +15.3 96,137 19,067 -20,205
Sep18 180629 1605.0 1622.0 1600.0 1619.8 +15.7 70,092 157,143 +19,225
Dec18 180629 1616.0 1633.5 1612.0 1631.6 +15.7 3,444 34,798 +297
Mar19 180629 1625.5 1645.5 1625.5 1643.3 +15.4 150 3,637 +31
May19 180629 1651.8 1653.0 1651.8 1651.8 +15.7 24 299 -9
Jul19 180629 1648.0 1660.4 1648.0 1660.4 +16.0 2 498 +0
Sep19 180629 1669.4 1669.4 1669.4 1669.4 +15.9 2 152 +1
Total Volume and Open Interest 170,894 218,228 -264
Platinum(NYMEX)
Jul18 180629 849.7 852.4 844.1 852.4 +2.1 14,318 5,036 -7,091
Oct18 180629 853.5 858.0 846.4 857.7 +2.5 26,303 78,564 +6,963
Jan19 180629 858.7 862.7 853.0 862.5 +2.1 168 2,352 +87
Apr19 180629 860.1 868.6 860.0 868.6 +2.1 36 129 +27
Total Volume and Open Interest 40,921 86,252 -200
Palladium(NYMEX)
Sep18 180629 939.50 952.20 935.70 950.90 +20.00 5,437 20,047 -34
Dec18 180629 939.60 946.00 937.00 945.60 +18.60 248 1,853 +0
Mar19 180629 940.30 940.30 940.30 940.30 +18.50 0 8 +0
Total Volume and Open Interest 5,685 21,908 -51
Copper(CMX)
Jul18 180629 295.10 298.05 294.25 295.10 -0.25 55,768 13,356 -6,730
Sep18 180629 297.00 299.70 295.80 296.60 -0.55 85,898 136,449 +4,455
Dec18 180629 299.00 301.95 298.05 298.80 -0.55 10,275 62,042 +833
Mar19 180629 301.30 303.65 300.70 301.00 -0.55 2,206 24,155 +85
May19 180629 304.35 304.55 302.00 302.10 -0.55 407 7,586 +206
Total Volume and Open Interest 158,000 266,642 -2,072
E-mini DJIA Index(CBOT)
Sep18 180629 24247 24496 24207 24265 +45 311,825 88,372 +2,129
Dec18 180629 24240 24500 24224 24274 +44 498 519 -11
Mar19 180629 24304 24497 24304 24304 +45 0 22 +0
Jun19 180629 24345 24345 24345 24345 +45      
Total Volume and Open Interest 312,323 88,913 +2,118
S & P 500(CME)
Sep18 180629 2720.90 2745.00 2717.20 2721.60 +2.10 2,497 55,482 +997
Dec18 180629 2724.90 2742.60 2724.90 2724.90 +2.30 0 300 +0
Mar19 180629 2731.20 2748.80 2731.20 2731.20 +2.40      
Jun19 180629 2737.50 2754.80 2737.50 2737.50 +2.70      
Total Volume and Open Interest 2,497 55,782 +997
S & P 500 E-Mini(CME)
Sep18 180629 2720.00 2745.50 2716.75 2721.50 +2.00 2,117,686 2,629,776 +3,688
Dec18 180629 2725.00 2748.50 2720.25 2725.00 +2.50 4,147 48,920 +1,372
Mar19 180629 2735.00 2753.75 2726.25 2731.25 +2.50 2,358 12,538 +2,157
Jun19 180629 2737.50 2744.50 2737.50 2737.50 +2.75 1,001 4,002 +1,001
Total Volume and Open Interest 2,125,192 2,695,236 +8,218
NASDAQ 100 E-Mini(CME)
Sep18 180629 7055.25 7123.75 7045.00 7066.75 +6.25 546,252 233,717 +74
Dec18 180629 7080.00 7144.00 7071.25 7091.25 +6.25 493 1,814 -17
Mar19 180629 7155.00 7159.25 7121.00 7121.00 +7.00 5 19 +3
Total Volume and Open Interest 546,750 235,551 +60
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 180629 1956.90 1973.10 1954.00 1956.10 +2.00 17,179 86,608 -103
Dec18 180629 1958.90 1974.60 1958.90 1958.90 +0.10      
Total Volume and Open Interest 17,179 86,608 -103
Volatility Index(CBOE)
Jun18 180620 13.50 13.88 12.27 12.27 -1.31 77,620 70,794 -11,523
Jul18 180629 16.50 16.58 15.50 16.02 -0.50 172,975 173,691 -7,192
Aug18 180629 16.50 16.61 15.90 16.38 -0.20 99,377 87,710 +8,415
Sep18 180629 16.70 16.85 16.25 16.73 -0.10 31,289 40,989 -671
Total Volume and Open Interest 327,385 400,230 +3,527
S & P 600(CME)
Jun18 180615 1034.75 1034.75 1034.75 1034.75 -3.95      
Sep18 180629 1018.70 1018.70 1018.70 1018.70 -1.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180629 1650.40 1660.60 1645.90 1647.50 -3.20 162,408 549,389 -567
Dec18 180629 1655.30 1664.50 1652.40 1652.90 -3.20 3 20 +0
Mar19 180629 1659.90 1659.90 1659.90 1659.90 -3.30      
Total Volume and Open Interest 162,411 549,409 -567
Nikkei 225(CME)
Sep18 180629 22335 22370 22165 22265 -55 11,740 29,507 -158
Dec18 180629 22135 22225 22130 22135 -55 0 2 +0
Total Volume and Open Interest 11,740 29,509 -158
Nikkei 225(SGX)
Sep18 180629 22220 22315 22090 22240 unch 65,713 139,043 +1,359
Dec18 180629 22095 22095 22095 22095 +5 87 5,063 +0
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 180629 22295 22335 22125 22225 -55 46,669 51,816 -1,335
Dec18 180629 22060 22140 21990 22060 -55 0 2 +0
Total Volume and Open Interest 46,669 51,818 -1,335
Nikkei 225(CME) e-Mini Yen
Jun18 180607 22730 22840 22660 22730 -20 0 28 +0
Sep18 180629 22230 22310 22140 22230 -50 2 6 -1
Dec18 180629 22060 22060 22060 22060 -50      
Total Volume and Open Interest 2 6 -1
CAC 40(EURONEXT)
Jul18 180629 5300.0 5356.0 5295.0 5320.5 +48.5 95,467 332,149 +7,208
Aug18 180629 5309.5 5350.5 5309.5 5318.0 +48.0 213 1,366 +180
Sep18 180629 5309.0 5347.0 5309.0 5315.0 +49.0 2,534 19,005 -60
Total Volume and Open Interest 98,214 393,553 +7,328
Hang Seng Index(HKFE)
Jun18 180628 28380 28700 28302 28400 +28 324,735 70,809 -26,616
Jul18 180629 28254 28765 28118 28726 +463 149,037 99,658 +25,606
Aug18 180629 28300 28725 28298 28704        
DAX(EUREX)
Sep18 180629 12239.0 12369.5 12239.0 12308.5 +165.0 135,834 122,941 -5,232
Dec18 180629 12250.0 12331.0 12247.0 12291.5 +165.0 130 1,521 +61
Mar19 180629 12324.0 12334.0 12282.5 12282.5 +167.0 101 154 +32
Total Volume and Open Interest 136,065 124,616 -5,139
Mini-DAX(EUREX)
Jun18 180615 13139.0 13172.0 13054.0 13075.0 -56.0 30,197 12,907 -1,233
Sep18 180629 12241.0 12370.0 12241.0 12308.5 +165.0 59,484 13,357 -458
Dec18 180629 12234.0 12346.0 12234.0 12291.5 +165.0 95 238 +24
Total Volume and Open Interest 59,640 13,663 -454
DJ EuroSTOXX 50(EUREX)
Jun18 180615 3535 3542 3526 3533 +1 2,933,963 1,112,973 -805,717
Sep18 180629 3374 3412 3369 3391 +40 882,872 3,540,768 -19,134
Dec18 180629 3375 3387 3353 3373 +40 2,194 170,240 -7,808
Total Volume and Open Interest 887,167 3,791,698 -21,642
Swiss Market Index(EUREX)
Jun18 180615 8702 8711 8675 8699 +8 121,550 110,972 -27,454
Sep18 180629 8480 8595 8480 8575 +132 49,106 209,271 +6,089
Dec18 180629 8528 8556 8528 8556 +132 45 879 -7
Total Volume and Open Interest 49,152 210,171 +6,082
FT-SE 100(EURONEXT)
Sep18 180629 7594.50 7647.00 7553.50 7601.50 +50.50 130,917 649,979 +10,012
Dec18 180629 7561.50 7566.50 7535.00 7562.00 +52.00 5 1,620 +1
Mar19 180629 7510.50 7510.50 7500.00 7500.00 +50.50 0 10 +0
Total Volume and Open Interest 130,922 651,609 +10,013
SPI 200(SFE)
Sep18 180629 6171.0 6196.0 6143.0 6148.0 -24.0 47,245 346,603 +9,074
Dec18 180629 6152.0 6152.0 6140.0 6140.0 -24.0 0 3,200 +0
Mar19 180629 6093.0 6093.0 6093.0 6093.0 -24.0 0 2,960 +0
Total Volume and Open Interest 47,261 354,811 +9,089
FTSE MIB(ISE)
Sep18 180629 21600.00 21760.00 21485.00 21568.00 +237.00 35,456 42,464 -1,574
Dec18 180629 21465.00 21560.00 21415.00 21431.00 +235.00 35 62 +3
Mar19 180629 21375.00 21375.00 21354.00 21354.00 +215.00 0 20 +0
Total Volume and Open Interest 35,491 42,546 -1,571
KOSPI 200(KFE)
Sep18 180629 299.20 300.55 296.25 300.00 +0.90 255,426 267,418 -6,036
Dec18 180629 299.30 300.60 296.55 300.15 +0.65 188 43,358 +27
Mar19 180629 296.15 297.50 293.50 297.45 +1.45 6 2,287 -6
Total Volume and Open Interest 255,620 340,651 -6,015
GSCI(CME)
Jul18 180629 485.45 488.30 485.45 487.10 +6.05 111 14,478 -50
Aug18 180629 481.80 483.05 481.80 481.80 +5.55 105 617 +105
Sep18 180629 481.10 481.10 481.10 481.10 +5.55      
Total Volume and Open Interest 216 15,095 +55
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php