MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180702 860.00 862.50 845.75 848.50 -10.00 43,758 9,300 -14,245
Aug18 180702 864.25 868.00 850.50 853.50 -10.00 43,208 94,094 +570
Sep18 180702 871.00 873.75 856.25 859.25 -10.00 12,576 45,913 +875
Nov18 180702 881.50 885.00 866.25 869.50 -10.50 81,344 404,953 +3,265
Jan19 180702 891.25 893.75 875.50 878.75 -10.25 9,233 82,959 -89
Mar19 180702 895.75 898.75 881.75 885.00 -9.00 4,378 81,718 +98
May19 180702 904.00 906.50 890.00 893.50 -8.50 1,521 44,126 +144
Jul19 180702 912.50 914.75 898.50 902.00 -8.25 3,047 23,395 +690
Aug19 180702 914.25 914.25 900.00 902.25 -7.75 84 550 +73
Sep19 180702 904.00 906.75 896.75 896.75 -6.75 7 103 -1
Nov19 180702 902.25 907.00 892.50 896.75 -4.50 1,524 12,613 +132
Jan20 180702 903.00 912.50 900.00 902.75 -4.25 22 222 +8
Mar20 180702 904.75 912.50 904.75 904.75 -4.25 0 53 +0
May20 180702 908.75 916.50 908.75 908.75 -4.00 0 30 +0
Total Volume and Open Interest 200,713 800,369 -8,475
Soybean Meal(CBOT)
Jul18 180702 332.70 335.80 329.40 329.50 -3.30 21,764 6,820 -7,704
Aug18 180702 330.50 334.00 327.50 328.00 -3.00 28,411 83,181 +3,394
Sep18 180702 330.30 333.60 327.50 327.80 -3.10 12,360 61,007 +1,421
Oct18 180702 329.90 333.10 326.50 327.70 -2.60 6,288 35,251 +577
Dec18 180702 329.60 332.70 325.50 327.60 -2.30 38,074 194,509 +2,705
Jan19 180702 328.00 330.60 323.70 325.80 -2.20 5,358 42,030 +422
Mar19 180702 323.10 326.80 319.50 321.80 -1.30 3,724 32,769 +1,558
May19 180702 321.70 325.60 318.30 321.00 -0.70 1,986 15,405 +579
Jul19 180702 323.40 327.30 320.00 322.80 -0.60 1,803 15,791 +475
Aug19 180702 323.40 326.30 319.90 322.90 -0.40 340 2,071 +93
Total Volume and Open Interest 121,080 501,128 +3,880
Soybean Oil(CBOT)
Jul18 180702 29.10 29.13 28.72 28.77 -0.35 28,867 7,097 -6,373
Aug18 180702 29.19 29.26 28.81 28.88 -0.35 29,688 74,227 -1,178
Sep18 180702 29.34 29.37 28.93 29.00 -0.34 9,020 42,751 -563
Oct18 180702 29.42 29.51 29.05 29.12 -0.35 5,726 23,617 +797
Dec18 180702 29.67 29.79 29.32 29.39 -0.35 41,645 225,483 +915
Jan19 180702 29.96 30.04 29.57 29.64 -0.35 5,296 42,976 +321
Mar19 180702 30.26 30.36 29.88 29.96 -0.36 1,320 32,580 -28
May19 180702 30.59 30.67 30.20 30.28 -0.36 2,890 14,313 +932
Jul19 180702 30.94 30.97 30.50 30.57 -0.37 1,512 12,072 +516
Aug19 180702 30.98 31.09 30.63 30.69 -0.37 140 2,628 +55
Total Volume and Open Interest 126,742 487,981 -4,405
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 180702 352.25 352.25 337.00 337.50 -12.75 143,973 18,445 -53,524
Sep18 180702 360.75 362.25 346.75 347.00 -12.50 183,936 659,167 +19,714
Dec18 180702 372.50 374.00 358.50 359.00 -12.25 170,569 752,880 +7,345
Mar19 180702 382.75 383.75 369.00 369.50 -11.75 19,608 206,306 +2,968
May19 180702 389.25 390.50 376.00 376.50 -11.50 4,569 35,061 +428
Jul19 180702 395.25 396.75 382.50 383.00 -11.25 7,921 79,700 +790
Sep19 180702 389.50 391.25 381.50 382.00 -7.50 1,223 21,646 +210
Dec19 180702 394.50 396.00 387.00 387.75 -6.75 7,699 61,656 +69
Mar20 180702 402.25 402.25 397.25 397.50 -6.50 41 2,614 +36
May20 180702 404.00 405.25 403.50 403.50 -6.50 9 395 -5
Total Volume and Open Interest 539,690 1,840,162 -21,903
Wheat(CBOT)
Jul18 180702 497.25 505.00 477.25 480.25 -17.25 13,880 3,312 -10,623
Sep18 180702 501.25 509.75 479.50 480.25 -21.00 58,313 193,773 +844
Dec18 180702 517.25 525.50 496.00 496.75 -20.00 22,925 160,512 -2,266
Mar19 180702 532.50 541.00 511.75 512.50 -19.75 6,794 51,806 +1,032
May19 180702 543.50 552.75 523.75 524.50 -19.25 1,824 11,919 +141
Jul19 180702 551.25 557.25 528.50 529.50 -19.00 2,906 29,945 +520
Total Volume and Open Interest 107,501 464,822 -10,392
Wheat(KCBT)
Jul18 180702 473.75 481.00 449.50 449.50 -21.25 13,073 1,818 -6,465
Sep18 180702 488.50 503.25 470.25 470.75 -17.75 34,862 123,766 +5,399
Dec18 180702 508.00 525.25 493.25 493.75 -17.75 10,606 73,857 +1,501
Mar19 180702 531.50 543.50 512.50 512.75 -17.50 3,498 24,714 +665
May19 180702 543.00 555.00 525.25 525.25 -17.50 367 6,135 +82
Jul19 180702 550.75 564.00 534.25 534.75 -16.25 311 10,009 +48
Sep19 180702 559.00 576.25 547.75 547.75 -16.00 30 944 +2
Total Volume and Open Interest 62,768 242,966 +1,227
Wheat(MGE)
Jul18 180702 524.50 524.50 512.00 512.00 -9.50 2,572 1,029 -1,600
Sep18 180702 536.75 544.25 525.75 527.00 -9.75 7,790 26,364 +62
Dec18 180702 555.25 562.00 543.00 544.50 -10.00 2,208 15,430 +151
Mar19 180702 573.00 577.00 559.75 561.00 -9.50 1,584 5,856 +668
May19 180702 581.50 581.50 571.00 572.00 -8.50 592 1,886 +122
Jul19 180702 588.00 588.00 581.00 581.75 -8.25 321 1,191 +126
Total Volume and Open Interest 15,308 52,762 -417
Oats(CBOT)
Jul18 180702 248.00 254.00 245.50 245.50 -5.00 113 220 -88
Sep18 180702 240.25 241.00 234.50 235.25 -4.75 144 1,665 +18
Dec18 180702 247.25 247.25 239.75 240.00 -5.00 348 3,053 +81
Mar19 180702 244.25 244.25 244.25 244.25 -5.00 1 48 +0
Total Volume and Open Interest 606 4,986 +11
Rough Rice(CBOT)
Jul18 180702 11.99 12.05 11.80 11.80 +0.19 184 690 -12
Sep18 180702 11.13 11.47 11.09 11.41 +0.18 1,178 5,834 -298
Nov18 180702 11.14 11.39 11.10 11.31 +0.11 144 1,010 +38
Jan19 180702 11.52 11.52 11.52 11.52 +0.14 30 34 -4
Total Volume and Open Interest 1,536 7,568 -276
Live Cattle(CME)
Aug18 180702 107.180 108.450 106.480 106.900 +0.170 23,145 136,429 -2,466
Oct18 180702 110.250 111.250 109.680 109.850 -0.185 13,106 86,367 +1,872
Dec18 180702 113.700 114.385 113.000 113.785 +0.085 6,095 54,079 +213
Feb19 180702 116.300 116.830 115.700 116.500 +0.170 2,765 22,563 +78
Apr19 180702 117.180 118.050 116.950 117.900 +0.600 1,339 14,180 +367
Jun19 180702 110.000 110.850 109.680 110.535 +0.385 341 8,211 -8
Total Volume and Open Interest 48,132 325,125 -633
Feeder Cattle(CME)
Aug18 180702 151.235 153.050 151.235 151.935 +0.605 4,828 22,913 -274
Sep18 180702 150.880 152.850 150.880 152.130 +1.180 2,312 7,494 -70
Oct18 180702 150.185 152.300 150.130 151.935 +1.855 1,064 5,905 +18
Nov18 180702 149.500 152.550 149.500 152.080 +2.330 876 4,758 +105
Jan19 180702 147.500 149.830 147.450 149.400 +1.750 412 3,642 -25
Mar19 180702 146.150 148.380 146.150 147.950 +1.715 227 1,563 +72
Apr19 180702 146.485 148.880 146.485 148.350 +1.865 102 287 +15
Total Volume and Open Interest 9,834 46,586 -156
Lean Hogs(CME)
Jul18 180702 83.080 83.430 81.850 83.200 +0.315 6,720 19,218 -1,287
Aug18 180702 76.300 77.180 73.830 74.385 -2.065 15,623 76,198 -229
Oct18 180702 59.735 59.880 57.580 58.580 -1.205 10,937 72,048 +626
Dec18 180702 54.535 55.000 53.050 54.880 +0.330 5,123 34,774 +26
Feb19 180702 59.550 61.430 58.850 61.180 +1.430 2,608 14,742 +537
Apr19 180702 64.450 66.680 63.830 66.385 +1.705 1,292 10,674 +496
May19 180702 71.580 71.635 69.785 71.600 +1.270 0 234 +0
Jun19 180702 74.000 75.400 73.580 75.400 +1.550 58 1,103 +25
Total Volume and Open Interest 42,367 229,382 +195
Class III Milk(CME)
Jun18 180702 15.27 15.27 15.25 15.27 unch 46 2,883 -7
Jul18 180702 14.64 14.85 14.56 14.68 +0.08 372 3,995 +46
Aug18 180702 15.38 15.54 15.15 15.33 -0.01 309 3,791 +105
Sep18 180702 15.99 16.09 15.71 15.87 -0.08 191 3,271 +6
Oct18 180702 16.10 16.17 15.93 15.97 -0.09 114 2,763 +8
Nov18 180702 16.03 16.05 15.92 15.95 -0.05 131 2,288 +6
Dec18 180702 15.87 15.90 15.85 15.88 -0.02 54 2,080 +15
Jan19 180702 15.82 15.82 15.74 15.79 -0.03 24 751 +23
Feb19 180702 15.78 15.79 15.76 15.79 -0.01 7 534 +1
Mar19 180702 15.73 15.76 15.73 15.73 -0.04 26 447 +24
Apr19 180702 15.85 15.86 15.85 15.86 unch 1 383 +1
May19 180702 15.90 15.91 15.90 15.91 unch 0 244 +0
Jun19 180702 16.00 16.00 16.00 16.00 unch 0 182 +0
Total Volume and Open Interest 1,275 24,065 +228
Cocoa(ICE)
Jul18 180702 2465 2465 2465 2465 -11 0 161 -17
Sep18 180702 2512 2516 2455 2501 -11 24,946 98,127 -2,196
Dec18 180702 2528 2536 2484 2518 -13 8,815 74,195 +11
Mar19 180702 2528 2539 2490 2523 -8 3,154 47,656 -210
May19 180702 2520 2542 2488 2528 unch 1,097 15,976 +53
Jul19 180702 2540 2542 2493 2535 +2 594 6,040 +34
Sep19 180702 2494 2545 2492 2538 +4 578 5,332 +34
Total Volume and Open Interest 39,442 257,785 -2,262
Coffee "C"(ICE)
Jul18 180702 108.45 109.10 107.65 107.80 -3.70 21 68 -16
Sep18 180702 114.90 115.00 111.55 111.65 -3.45 18,368 155,813 +2,103
Dec18 180702 118.45 118.50 115.00 115.10 -3.45 6,040 62,811 -583
Mar19 180702 122.10 122.10 118.65 118.70 -3.40 3,282 23,885 +123
May19 180702 124.25 124.30 121.05 121.10 -3.40 2,549 15,830 +401
Jul19 180702 126.55 126.55 123.45 123.50 -3.35 1,148 5,024 +523
Total Volume and Open Interest 31,775 274,632 +2,636
Orange Juice(ICE)
Jul18 180702 162.25 165.80 162.25 165.80 +6.25 311 1,019 -249
Sep18 180702 161.40 167.95 160.50 166.90 +6.55 468 11,119 -14
Nov18 180702 161.35 167.45 160.70 166.65 +5.55 11 1,733 +3
Jan19 180702 164.50 167.95 164.50 167.30 +5.25 4 384 +2
Mar19 180702 165.00 167.80 165.00 167.25 +5.15 0 61 +0
May19 180702 167.25 167.25 167.25 167.25 +5.15 0 8 +0
Total Volume and Open Interest 794 14,324 -258
Sugar #11(ICE)
Oct18 180702 12.21 12.24 11.51 11.56 -0.69 68,383 514,435 +4,659
Mar19 180702 12.94 12.94 12.29 12.33 -0.62 11,445 247,564 +115
May19 180702 13.00 13.03 12.41 12.44 -0.60 4,240 65,390 -489
Jul19 180702 13.09 13.13 12.54 12.56 -0.58 2,449 44,147 -15
Oct19 180702 13.20 13.20 12.75 12.76 -0.55 1,082 37,990 +427
Mar20 180702 13.70 13.70 13.33 13.34 -0.48 312 12,620 -12
May20 180702 13.56 13.56 13.42 13.42 -0.43 57 2,521 -38
Jul20 180702 13.61 13.61 13.49 13.49 -0.40 2 1,939 +2
Total Volume and Open Interest 109,952 938,695 -8,093
London Cocoa(LCE)
Jul18 180702 1890 1908 1877 1906 +8 3,070 42,726 -676
Sep18 180702 1830 1849 1811 1835 +1 13,759 56,581 +668
Dec18 180702 1835 1851 1813 1841 +7 8,905 61,847 +1,586
Mar19 180702 1815 1829 1791 1818 +5 6,445 51,249 -354
May19 180702 1810 1820 1791 1812 +6 1,593 24,620 +363
Jul19 180702 1805 1815 1785 1807 +7 791 12,417 -102
Sep19 180702 1790 1812 1779 1804 +8 587 8,726 +298
Total Volume and Open Interest 35,680 264,948 +2,090
London Sugar(LCE)
Aug18 180702 348.00 349.10 339.10 339.70 -9.80 7,394 30,557 -1,762
Oct18 180702 342.70 342.90 330.50 331.50 -12.40 6,144 35,501 +916
Dec18 180702 342.30 342.50 330.10 331.00 -12.90 1,241 12,773 -238
Mar19 180702 345.00 345.30 333.30 334.00 -12.60 243 10,356 +71
May19 180702 347.80 348.70 337.40 337.90 -12.10 66 5,155 +25
Total Volume and Open Interest 15,142 100,597 -983
Cotton(ICE)
Jul18 180702 84.44 84.50 84.44 84.50 -0.88 13 221 -65
Oct18 180702 86.00 86.00 83.73 83.77 -1.40 10 131 -3
Dec18 180702 84.44 85.09 82.85 82.93 -0.99 13,331 181,526 +313
Mar19 180702 84.05 84.75 82.61 82.75 -0.91 2,460 45,989 -162
May19 180702 83.87 84.52 82.80 82.91 -0.81 360 6,475 +89
Jul19 180702 84.44 84.59 82.88 83.00 -0.84 237 5,829 +69
Total Volume and Open Interest 17,014 257,028 +621
Lumber(CME)
Jul18 180702 577.4 579.3 570.2 575.6 +6.3 478 1,627 -250
Sep18 180702 559.7 562.8 552.7 557.5 +5.0 551 3,366 +202
Nov18 180702 521.3 525.4 516.3 520.7 +4.2 45 587 -5
Jan19 180702 498.3 499.4 498.3 499.4 +4.2 3 308 +0
Total Volume and Open Interest 1,078 6,147 -53
Crude Oil(NYM)
Aug18 180702 73.62 74.35 72.51 73.94 -0.21 717,347 402,545 -4,107
Sep18 180702 72.00 72.40 70.25 71.62 -0.84 188,218 281,108 +159
Oct18 180702 70.50 70.71 69.01 69.30 -1.62 103,183 202,757 +11,177
Nov18 180702 69.82 69.83 68.20 68.51 -1.65 54,225 134,406 -997
Dec18 180702 69.13 69.13 67.53 67.83 -1.66 122,086 302,900 -5,173
Jan19 180702 67.16 68.43 66.97 67.23 -1.62 35,960 134,035 +4,228
Feb19 180702 67.31 67.75 66.37 66.61 -1.56 14,993 68,711 +1,285
Mar19 180702 66.90 67.15 65.85 66.06 -1.50 19,720 89,922 -1,638
Apr19 180702 66.13 66.53 65.56 65.56 -1.46 6,690 50,647 +563
May19 180702 65.88 65.90 65.10 65.13 -1.40 3,519 40,020 +196
Jun19 180702 65.50 65.70 64.50 64.75 -1.34 29,827 149,791 +776
Jul19 180702 64.99 64.99 64.26 64.32 -1.27 3,497 35,046 +878
Aug19 180702 64.37 64.37 63.93 63.93 -1.21 2,593 36,857 -67
Sep19 180702 63.56 63.56 63.56 63.56 -1.17 5,546 58,866 +42
Oct19 180702 63.24 63.24 63.24 63.24 -1.11 1,560 32,457 +1,059
Nov19 180702 62.92 62.92 62.92 62.92 -1.07 1,266 28,180 -295
Total Volume and Open Interest 1,355,392 2,479,039 +11,258
e-miNY Crude Oil(NYM)
Aug18 180702 73.650 74.350 72.575 73.950 -0.200 18,078 2,317 +12
Sep18 180702 72.050 72.375 71.050 71.625 -0.825 368 627 +56
Oct18 180702 69.650 70.425 69.025 69.300 -1.625 127 403 +69
Nov18 180702 69.400 69.400 68.225 68.500 -1.650 11 106 +0
Dec18 180702 69.050 69.050 67.575 67.825 -1.675 10 193 +0
Jan19 180702 67.000 67.225 67.000 67.225 -1.625 27 51 -26
Feb19 180702 66.600 66.600 66.600 66.600 -1.575 31 15 -25
Mar19 180702 65.850 66.050 65.850 66.050 -1.500 1 13 +0
Apr19 180702 65.550 65.550 65.550 65.550 -1.475 3 34 -1
May19 180702 65.125 65.125 65.125 65.125 -1.400 0 46 +0
Total Volume and Open Interest 18,660 3,904 +85
NY Harbor ULSD(NYM)
Aug18 180702 220.57 220.57 215.37 215.58 -5.39 65,921 112,516 +4,795
Sep18 180702 221.04 221.04 216.10 216.30 -5.32 27,267 63,463 +3,603
Oct18 180702 220.70 221.37 216.78 216.98 -5.27 14,258 35,354 +28
Nov18 180702 220.54 221.89 217.36 217.57 -5.21 5,272 28,050 -675
Dec18 180702 221.26 222.28 217.90 218.12 -5.07 8,655 55,293 -971
Jan19 180702 221.25 222.73 218.48 218.68 -4.93 2,591 19,119 +360
Feb19 180702 221.69 222.46 218.30 218.49 -4.82 2,724 10,934 -364
Mar19 180702 220.92 220.97 217.45 217.61 -4.73 1,738 12,539 +376
Apr19 180702 218.95 219.99 216.05 216.19 -4.60 678 4,981 -9
May19 180702 218.38 218.38 215.22 215.34 -4.49 351 1,316 -18
Jun19 180702 217.42 218.56 214.70 214.92 -4.37 1,795 17,165 +63
Jul19 180702 216.53 216.53 215.34 215.41 -4.31 167 1,151 +3
Aug19 180702 217.00 217.00 216.09 216.09 -4.22 99 489 +3
Sep19 180702 217.75 217.75 217.04 217.04 -4.15 37 705 +2
Total Volume and Open Interest 148,935 375,818 -292
RBOB Gasoline(NYM)
Aug18 180702 214.68 214.68 210.23 210.48 -4.64 64,981 136,258 +3,089
Sep18 180702 212.85 212.85 208.39 208.62 -4.59 33,799 83,680 +1,909
Oct18 180702 200.40 201.07 197.11 197.37 -4.53 11,964 54,889 -1,583
Nov18 180702 197.75 198.26 194.33 194.62 -4.49 7,864 46,145 +943
Dec18 180702 195.60 196.48 192.53 192.87 -4.43 7,314 39,915 +449
Jan19 180702 195.60 195.93 192.10 192.43 -4.44 3,575 25,099 +138
Feb19 180702 195.10 196.07 192.46 192.80 -4.43 1,634 7,594 +14
Mar19 180702 195.90 197.26 193.51 193.87 -4.45 1,859 12,846 +582
Apr19 180702 211.22 211.59 210.16 210.42 -4.34 840 6,799 +234
May19 180702 212.60 212.94 210.42 210.42 -4.27 663 4,127 +268
Total Volume and Open Interest 165,579 435,327 -5,567
e-miNY RBOB Gasoline(NYM)
Aug18 180702 210.50 210.50 210.48 210.48 -4.64      
Sep18 180702 208.62 208.62 208.62 208.62 -4.59      
Oct18 180702 197.37 197.37 197.37 197.37 -4.53      
Nov18 180702 194.62 194.62 194.62 194.62 -4.49      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug18 180702 2.920 2.927 2.852 2.862 -0.062 157,118 207,530 +2,181
Sep18 180702 2.895 2.896 2.834 2.844 -0.057 43,082 176,671 +3,331
Oct18 180702 2.907 2.908 2.845 2.857 -0.051 30,716 173,847 +419
Nov18 180702 2.946 2.946 2.888 2.903 -0.046 19,781 112,805 +1,814
Dec18 180702 3.049 3.050 2.994 3.011 -0.044 11,117 90,058 +362
Jan19 180702 3.140 3.140 3.076 3.092 -0.043 17,510 115,483 -676
Feb19 180702 3.088 3.088 3.041 3.057 -0.041 7,191 64,145 +487
Mar19 180702 2.993 2.993 2.945 2.962 -0.040 16,317 117,016 -88
Apr19 180702 2.666 2.667 2.630 2.651 -0.022 11,672 122,327 -303
May19 180702 2.630 2.630 2.594 2.617 -0.019 2,792 57,064 -321
Jun19 180702 2.656 2.656 2.623 2.647 -0.017 973 26,061 +533
Jul19 180702 2.688 2.688 2.656 2.678 -0.017 1,500 25,103 +107
Aug19 180702 2.689 2.690 2.663 2.686 -0.017 879 20,564 +15
Sep19 180702 2.675 2.678 2.650 2.672 -0.018 1,562 24,736 +278
Oct19 180702 2.697 2.698 2.671 2.692 -0.019 4,661 47,389 -483
Nov19 180702 2.741 2.748 2.729 2.748 -0.019 2,111 24,397 +58
Total Volume and Open Interest 331,660 1,477,355 +8,148
Brent Crude Oil(ICE)
Sep18 180702 78.55 78.95 77.16 77.30 -1.93 426,008 532,990 +1,854
Oct18 180702 78.56 78.57 76.85 76.98 -1.88 163,698 254,361 +9,274
Nov18 180702 77.79 78.23 76.57 76.69 -1.84 73,568 176,942 +3,674
Dec18 180702 77.40 77.87 76.20 76.35 -1.78 153,462 329,095 +12,046
Jan19 180702 76.96 77.39 75.84 75.97 -1.73 33,269 122,478 +5,508
Feb19 180702 76.48 76.93 75.40 75.53 -1.67 18,204 84,110 +3,037
Mar19 180702 75.98 76.43 74.99 75.07 -1.62 22,093 66,344 +1,076
Apr19 180702 75.49 75.95 74.60 74.63 -1.57 5,777 37,954 +262
May19 180702 75.01 75.48 74.11 74.18 -1.52 3,098 34,908 +64
Jun19 180702 74.55 75.04 73.63 73.74 -1.48 31,006 116,489 +276
Jul19 180702 73.35 73.35 73.33 73.35 -1.43 1,950 33,507 -252
Aug19 180702 72.97 72.97 72.97 72.97 -1.39 2,742 27,167 +314
Sep19 180702 72.57 72.57 72.57 72.57 -1.34 4,400 48,014 -112
Oct19 180702 72.20 72.20 72.20 72.20 -1.29 1,567 33,470 -91
Total Volume and Open Interest 1,143,330 2,430,133 -15,161
Gas Oil(ICE)
Jul18 180702 671.75 673.50 659.00 663.50 -12.25 44,173 113,920 -3,442
Aug18 180702 674.50 674.50 660.00 664.50 -12.25 68,340 219,997 +8,445
Sep18 180702 673.25 676.50 662.25 666.50 -12.25 39,921 139,458 -234
Oct18 180702 675.25 677.75 664.00 668.25 -12.00 14,298 112,386 +1,419
Nov18 180702 673.00 675.75 662.25 666.25 -12.00 8,317 47,518 -485
Dec18 180702 670.75 673.75 660.25 664.25 -11.75 30,878 123,869 +3,376
Jan19 180702 669.00 673.25 660.00 664.00 -11.75 5,764 32,568 +106
Feb19 180702 668.75 673.00 660.00 663.75 -11.75 3,735 29,006 -695
Mar19 180702 668.25 671.00 658.25 662.25 -11.00 2,545 23,044 +125
Apr19 180702 664.00 668.25 659.25 660.00 -10.75 2,181 18,445 +442
Total Volume and Open Interest 244,443 1,091,380 +11,423
Ethanol(CBOT)
Jul18 180702 1.403 1.403 1.403 1.403 -0.022 64 56 -30
Aug18 180702 1.426 1.426 1.390 1.393 -0.042 202 1,039 +31
Sep18 180702 1.432 1.432 1.405 1.405 -0.042 117 416 -45
Oct18 180702 1.413 1.413 1.407 1.407 -0.036 9 151 +2
Nov18 180702 1.403 1.403 1.403 1.403 -0.033 0 17 +0
Dec18 180702 1.392 1.392 1.380 1.380 -0.030 1 157 -1
Jan19 180702 1.374 1.374 1.374 1.374 -0.030 0 85 +0
Feb19 180702 1.374 1.374 1.374 1.374 -0.030      
Total Volume and Open Interest 393 1,921 -43
WTI Crude Oil(ICE)
Aug18 180702 73.73 74.38 72.65 73.94 -0.21 48,366 66,191 -2,928
Sep18 180702 72.06 72.41 71.08 71.62 -0.84 55,666 75,435 -1,394
Oct18 180702 70.54 70.66 69.03 69.30 -1.62 34,656 41,267 +1,683
Nov18 180702 69.04 69.77 68.27 68.51 -1.65 17,004 20,029 +90
Dec18 180702 69.09 69.09 67.56 67.83 -1.66 26,649 135,556 +1,267
Jan19 180702 68.10 68.43 67.00 67.23 -1.62 6,833 25,373 +1,174
Feb19 180702 67.38 67.70 66.40 66.61 -1.56 1,314 13,867 -109
Mar19 180702 66.77 67.08 66.03 66.06 -1.50 2,037 19,038 -23
Apr19 180702 66.40 66.40 65.39 65.56 -1.46 328 5,088 -28
May19 180702 65.94 65.94 65.13 65.13 -1.40 194 6,763 +5
Jun19 180702 65.15 65.52 64.57 64.75 -1.34 10,910 55,965 -598
Jul19 180702 64.32 64.32 64.32 64.32 -1.27 156 4,751 +0
Aug19 180702 63.93 63.93 63.93 63.93 -1.21 69 5,187 +0
Sep19 180702 63.56 63.56 63.56 63.56 -1.17 165 11,551 -41
Oct19 180702 63.24 63.24 63.24 63.24 -1.11 68 4,205 +42
Nov19 180702 62.92 62.92 62.92 62.92 -1.07 71 3,929 -35
Total Volume and Open Interest 216,867 634,256 -514
US Dollar Index(ICE)
Sep18 180702 94.300 94.885 94.260 94.780 +0.430 19,785 48,080 +481
Dec18 180702 93.885 94.430 93.885 94.335 +0.420 184 1,543 +46
Mar19 180702 93.875 93.875 93.875 93.875 +0.420 0 402 +0
Total Volume and Open Interest 19,971 50,050 +528
Australian Dollar(CME)
Sep18 180702 74.03 74.08 73.13 73.24 -0.74 98,960 138,121 +1,762
Dec18 180702 74.01 74.07 73.23 73.30 -0.73 5 492 +0
Mar19 180702 73.62 73.62 73.38 73.38 -0.73 1 127 +0
Total Volume and Open Interest 102,179 140,705 +1,920
British Pound(CME)
Sep18 180702 132.55 132.55 131.38 131.67 -0.69 133,168 180,571 +7,968
Dec18 180702 132.54 132.68 131.99 132.21 -0.71 23 996 +17
Mar19 180702 132.84 132.84 132.84 132.84 -0.68 0 267 +0
Total Volume and Open Interest 134,936 184,826 +7,862
Canadian Dollar(CME)
Sep18 180702 76.13 76.21 75.70 75.84 -0.32 90,525 156,764 +330
Dec18 180702 76.25 76.25 75.87 75.95 -0.33 52 5,035 +2
Mar19 180702 76.20 76.20 76.00 76.08 -0.32 26 535 +12
Jun19 180702 76.20 76.20 76.20 76.20 -0.32 19 58 -1
Total Volume and Open Interest 92,003 162,866 +261
Japanese Yen(CME)
Sep18 180702 90.68 90.88 90.49 90.65 -0.03 124,999 155,682 +1,346
Dec18 180702 91.41 91.42 91.16 91.27 -0.03 28 839 +8
Mar19 180702 91.99 91.99 91.99 91.99 -0.03 0 42 +0
Total Volume and Open Interest 125,649 157,645 +1,374
Swiss Franc(CME)
Sep18 180702 101.62 101.64 100.98 101.16 -0.39 22,343 95,778 +1,099
Dec18 180702 102.32 102.47 101.88 102.01 -0.40 1 96 +0
Mar19 180702 102.95 102.95 102.89 102.95 -0.38 0 13 +0
Total Volume and Open Interest 22,344 95,887 +1,099
EuroFX(CME)
Sep18 180702 117.38 117.48 116.56 116.75 -0.62 264,551 470,381 -767
Dec18 180702 118.07 118.28 117.44 117.60 -0.62 377 4,597 +25
Mar19 180702 118.85 118.85 118.43 118.53 -0.64 23 881 +16
Total Volume and Open Interest 268,801 484,300 -745
Mexican Peso(CME)
Jul18 180702 497.63 497.63 497.63 497.63 -4.38      
Aug18 180702 495.38 495.38 495.38 495.38 -4.38      
Total Volume and Open Interest 81,906 143,652 +163
Brazilian Real(CME)
Aug18 180702 258.55 258.55 254.40 255.00 -2.00 3,210 40,793 +1,010
Sep18 180702 259.95 259.95 253.65 254.10 -2.10 116 4,810 -12
Oct18 180702 253.45 253.45 253.45 253.45 -2.50 0 3 +0
Nov18 180702 252.75 252.75 252.75 252.75 -2.50      
Total Volume and Open Interest 5,599 51,541 -39
30-Year T-Bonds(CBOT)
Sep18 180702 144~270 145~130 144~210 144~240 -0~080 236,358 788,529 -12,681
Dec18 180702 144~020 144~200 143~310 144~000 -0~080 16 580 -2
Mar19 180702 143~090 143~090 143~090 143~090 -0~080      
Total Volume and Open Interest 236,374 789,109 -12,683
10-Year T-Notes(CBOT)
Sep18 180702 120~040 120~140 120~010 120~025 -0~035 1,409,221 3,481,195 -15,419
Dec18 180702 119~295 120~065 119~265 119~280 -0~040 418 535 +412
Mar19 180702 119~210 119~210 119~210 119~210 -0~040      
Total Volume and Open Interest 1,409,639 3,481,730 -15,007
5-Year T-Notes(CBOT)
Sep18 180702 113~180 113~240 113~150 113~162 -0~034 691,573 3,796,798 +21,753
Dec18 180702 113~084 113~200 113~064 113~064 -0~026 0 4 +0
Mar19 180702 113~064 113~064 113~064 113~064 -0~026      
Total Volume and Open Interest 702,160 3,816,267  
2 Year T-Notes(CBOT)
Sep18 180702 105~290 105~306 105~274 105~280 -0~012 255,717 1,872,568 +1,878
Dec18 180702 105~210 105~210 105~210 105~210 -0~012      
Mar19 180702 105~210 105~210 105~210 105~210 -0~012      
Total Volume and Open Interest 256,667 1,876,401  
Eurodollars(CME)
Sep18 180702 97.550 97.555 97.535 97.540 -0.005 165,158 1,276,203 -26,270
Dec18 180702 97.360 97.380 97.345 97.350 -0.010 189,372 1,812,239 -9,949
Mar19 180702 97.240 97.265 97.220 97.225 -0.015 120,665 1,316,614 -7,017
Jun19 180702 97.135 97.170 97.120 97.125 -0.020 142,152 1,281,632 -13,266
Sep19 180702 97.075 97.115 97.055 97.060 -0.020 194,371 948,589 +3,727
Dec19 180702 97.020 97.065 97.000 97.010 -0.025 247,898 1,828,936 +2,732
Mar20 180702 97.010 97.055 96.985 96.990 -0.030 137,304 1,024,322 +21,257
Jun20 180702 97.010 97.055 96.985 96.990 -0.030 100,260 860,283 +3,327
Sep20 180702 97.020 97.060 96.990 96.995 -0.030 103,977 743,389 -7,872
Dec20 180702 97.005 97.055 96.980 96.990 -0.030 123,473 774,021 +13,006
Mar21 180702 97.020 97.065 96.995 97.005 -0.025 84,407 375,202 +14,493
Jun21 180702 97.020 97.070 97.005 97.010 -0.025 52,756 263,416 -1,400
Sep21 180702 97.020 97.070 97.005 97.015 -0.020 39,684 214,459 -9,742
Dec21 180702 97.015 97.060 97.000 97.010 -0.015 48,958 310,180 -2,343
Mar22 180702 97.015 97.065 97.010 97.015 -0.015 43,989 129,368 +5,861
Jun22 180702 97.015 97.065 97.010 97.015 -0.015 22,985 105,387 -2,118
Sep22 180702 97.010 97.060 97.005 97.010 -0.015 21,527 69,282 -4,535
Dec22 180702 96.995 97.040 96.990 96.995 -0.010 17,044 121,762 +12
Total Volume and Open Interest 1,928,946 13,904,691 -17,929
Ultra T-Bond(CBOT)
Sep18 180702 159~08 160~00 159~04 159~09 -0~09 104,240 968,869 -1,847
Dec18 180702 159~18 160~04 159~18 159~18 -0~09 25 59 +5
Mar19 180702 159~18 159~18 159~18 159~18 -0~09      
Total Volume and Open Interest 104,265 968,928 -1,842
Ultra 10-Yr T-Note(CBOT)
Sep18 180702 128~035 128~170 128~000 128~015 -0~060 113,783 540,625 -4,400
Dec18 180702 128~015 128~015 128~015 128~015 -0~060      
Mar19 180702 128~015 128~015 128~015 128~015 -0~060      
Total Volume and Open Interest 113,783 540,625 -4,400
30 Day Federal Funds(CBOT)
Jul18 180702 98.082 98.082 98.080 98.080 unch 70,230 249,136 +5,419
Aug18 180702 98.075 98.080 98.070 98.075 unch 49,923 281,679 +382
Sep18 180702 98.045 98.050 98.045 98.045 -0.005 8,509 115,844 -1,601
Oct18 180702 97.895 97.905 97.890 97.890 -0.005 26,660 269,098 +6,459
Nov18 180702 97.885 97.895 97.885 97.885 -0.005 35,626 229,645 +27
Dec18 180702 97.830 97.845 97.825 97.825 -0.010 11,722 72,224 -544
Total Volume and Open Interest 289,144 2,056,855 -1,345
Japanese Govt Bonds(SGX)
Sep18 180702 150.86 150.98 150.82 150.93 +0.08 1,123 21,738 -68
Dec18 180702 150.93 150.93 150.93 150.93 +0.08      
Mar19 180702 150.93 150.93 150.93 150.93 +0.08      
Total Volume and Open Interest 1,123 21,738 -68
Euro-Buxl(EUREX)
Sep18 180702 177.92 178.26 177.54 177.98 +0.28 39,403 240,512 +13,049
Dec18 180702 176.50 176.50 176.50 176.50 +0.28 0 1 +0
Mar19 180702 175.48 175.48 175.48 175.48 +0.28      
Total Volume and Open Interest 39,403 240,513 +13,049
Euro-Bund(EUREX)
Sep18 180702 162.57 162.89 162.42 162.63 +0.08 512,915 1,939,966 +85,123
Dec18 180702 160.06 160.25 159.90 160.09 +0.08 99 246 +17
Mar19 180702 160.09 160.09 160.09 160.09 +0.08 0 1 +0
Total Volume and Open Interest 513,014 1,940,213 +85,140
Euro-Bobl(EUREX)
Sep18 180702 132.18 132.33 132.14 132.25 +0.08 287,312 1,667,107 +97,649
Dec18 180702 131.47 131.47 131.47 131.47 +0.08 0 28 +0
Mar19 180702 131.47 131.47 131.47 131.47 +0.08      
Total Volume and Open Interest 287,312 1,667,135 +97,649
Euro-Schatz(EUREX)
Sep18 180702 112.10 112.13 112.08 112.12 +0.04 235,322 2,005,187 +168,925
Dec18 180702 112.03 112.03 112.03 112.03 -0.06      
Mar19 180702 112.03 112.03 112.03 112.03 -0.06      
Total Volume and Open Interest 235,322 2,005,187 +168,925
3-Mth Euribor(EUREX)
Sep18 180702 100.305 100.305 100.305 100.305 -0.005 33 4,362 +50
Dec18 180702 100.290 100.290 100.290 100.290 +0.005 0 13,456 +41
Mar19 180702 100.280 100.280 100.280 100.280 unch 0 1,697 +6
Total Volume and Open Interest 82 29,714 +113
Long Gilt(LIFFE)
Sep18 180702 123~07 123~11 123~02 123~09 +0~07 185,828 750,765 -400
Dec18 180702 122~14 122~14 122~14 122~14 +0~07 0 52 +0
Total Volume and Open Interest 185,828 750,817 -400
3-Mth Short Sterling(LIFFE)
Sep18 180702 99.19 99.21 99.19 99.20 +0.01 82,947 507,764 +12,895
Dec18 180702 99.14 99.15 99.13 99.14 +0.01 77,032 493,238 -934
Mar19 180702 99.06 99.09 99.06 99.08 +0.02 45,774 311,043 -2,546
Jun19 180702 99.01 99.04 99.01 99.03 +0.03 56,113 324,521 +3,836
Sep19 180702 98.95 98.97 98.94 98.96 +0.02 65,645 268,991 +7,906
Dec19 180702 98.88 98.91 98.88 98.90 +0.03 95,506 259,213 -10,471
Total Volume and Open Interest 696,884 3,072,153 +30,665
3-Mth Euribor(LIFFE)
Sep18 180702 100.310 100.310 100.305 100.310 unch 92,576 541,163 +9,660
Dec18 180702 100.285 100.290 100.280 100.290 +0.005 28,485 543,383 +1,330
Mar19 180702 100.280 100.285 100.275 100.285 +0.005 51,922 458,143 -6,130
Total Volume and Open Interest 674,851 4,907,274 +35,470
3-Mth Aus T-Bills(SFE)
Sep18 180702 98.01 98.02 97.99 98.02 +0.02 8,690 230,871 -2,167
Dec18 180702 98.00 98.02 97.99 98.02 +0.02 17,951 223,570 +6,424
Mar19 180702 97.98 98.01 97.96 98.00 +0.02 16,506 184,846 -2,895
Jun19 180702 97.94 97.97 97.92 97.97 +0.03 12,275 132,617 +197
Sep19 180702 97.90 97.92 97.88 97.92 +0.03 14,199 91,164 +580
Dec19 180702 97.84 97.88 97.83 97.87 +0.03 15,299 107,680 +6,049
Mar20 180702 97.80 97.83 97.79 97.83 +0.03 5,165 61,086 +1,753
Jun20 180702 97.75 97.79 97.74 97.79 +0.04 2,071 27,383 +97
Sep20 180702 97.71 97.75 97.71 97.75 +0.03 0 4,353 +0
Dec20 180702 97.67 97.70 97.67 97.70 +0.03 777 2,989 +777
Total Volume and Open Interest 93,019 1,068,440 +10,895
10-Year Aus T-Bonds(SFE)
Sep18 180702 97.37 97.40 97.34 97.40 +0.04 148,055 1,094,822 +1,583
Dec18 180702 97.38 97.38 97.38 97.38 +0.04      
Total Volume and Open Interest 148,055 1,094,822 +1,583
3-Year Aus T-Bonds(SFE)
Sep18 180702 97.92 97.95 97.90 97.95 +0.03 137,787 1,002,454 +20,983
Dec18 180702 97.92 97.92 97.92 97.92 +0.03 0 2,372 +0
Total Volume and Open Interest 137,787 1,004,826 +20,983
Gold(CMX)
Aug18 180702 1253.4 1255.6 1240.6 1241.7 -12.8 241,824 318,413 -2,747
Oct18 180702 1260.0 1260.6 1246.1 1247.1 -13.1 3,152 15,598 +1,023
Dec18 180702 1265.0 1267.0 1252.0 1253.0 -13.3 7,391 102,906 +1,395
Feb19 180702 1271.2 1271.2 1257.9 1258.8 -13.6 896 16,810 +435
Apr19 180702 1271.2 1271.2 1264.0 1264.7 -13.6 701 4,946 -61
Jun19 180702 1279.8 1279.8 1270.0 1270.9 -13.7 243 4,411 +97
Aug19 180702 1283.1 1283.1 1276.0 1277.2 -13.7 83 947 +13
Oct19 180702 1292.3 1292.3 1282.2 1283.5 -13.9 0 199 +0
Dec19 180702 1300.0 1300.0 1289.9 1289.9 -14.0 143 4,060 -41
Feb20 180702 1296.5 1296.5 1296.5 1296.5 -14.0 0 1 +0
Apr20 180702 1302.9 1302.9 1302.9 1302.9 -14.0      
Jun20 180702 1309.9 1309.9 1309.9 1309.9 -14.0 0 360 +0
Total Volume and Open Interest 254,811 470,182 -88
Silver(CMX)
Jul18 180702 1605.5 1607.5 1571.5 1574.4 -36.0 28,819 5,189 -13,878
Sep18 180702 1614.5 1618.0 1580.0 1583.5 -36.3 109,587 161,491 +4,348
Dec18 180702 1626.0 1626.0 1592.0 1595.0 -36.6 6,911 35,640 +842
Mar19 180702 1624.0 1625.0 1604.0 1606.7 -36.6 88 3,685 +48
May19 180702 1622.0 1622.5 1613.5 1614.4 -37.4 3 300 +1
Jul19 180702 1631.0 1631.0 1623.0 1623.0 -37.4 1 499 +1
Sep19 180702 1632.0 1632.0 1632.0 1632.0 -37.4 0 152 +0
Total Volume and Open Interest 146,280 209,605 -8,623
Platinum(NYMEX)
Jul18 180702 838.9 838.9 809.0 809.0 -43.4 5,722 955 -4,081
Oct18 180702 856.7 857.5 811.1 813.4 -44.3 23,071 82,809 +4,245
Jan19 180702 853.0 853.0 817.8 818.1 -44.4 166 2,458 +106
Apr19 180702 854.2 854.2 824.1 824.1 -44.5 22 140 +11
Total Volume and Open Interest 29,027 86,554 +302
Palladium(NYMEX)
Sep18 180702 944.90 950.90 931.30 934.40 -16.50 4,791 19,939 -108
Dec18 180702 942.30 942.30 927.10 929.30 -16.30 160 1,931 +78
Mar19 180702 924.00 924.00 924.00 924.00 -16.30 0 8 +0
Total Volume and Open Interest 4,951 21,878 -30
Copper(CMX)
Jul18 180702 295.40 295.60 290.85 293.15 -1.95 10,593 8,925 -4,431
Sep18 180702 296.95 297.30 292.10 294.40 -2.20 112,585 138,857 +2,408
Dec18 180702 299.00 299.45 294.35 296.55 -2.25 8,610 64,002 +1,960
Mar19 180702 300.85 300.85 296.70 298.80 -2.20 2,949 24,642 +487
May19 180702 299.95 302.35 298.80 299.95 -2.15 510 7,808 +222
Total Volume and Open Interest 137,123 267,344 +702
E-mini DJIA Index(CBOT)
Sep18 180702 24274 24324 24026 24286 +21 263,092 86,700 -1,672
Dec18 180702 24267 24337 24044 24295 +21 275 556 +37
Mar19 180702 24220 24328 24083 24324 +20 0 22 +0
Jun19 180702 24379 24379 24379 24379 +34      
Total Volume and Open Interest 263,367 87,278 -1,635
S & P 500(CME)
Sep18 180702 2723.70 2728.00 2698.90 2727.30 +5.70 1,901 55,596 +114
Dec18 180702 2730.60 2730.60 2703.90 2730.60 +5.70 0 300 +0
Mar19 180702 2736.50 2736.50 2710.20 2736.50 +5.30      
Jun19 180702 2743.20 2743.20 2716.50 2743.20 +5.70      
Total Volume and Open Interest 1,901 55,896 +114
S & P 500 E-Mini(CME)
Sep18 180702 2721.00 2728.50 2698.50 2727.25 +5.75 1,678,667 2,630,303 +527
Dec18 180702 2726.75 2731.25 2702.25 2730.50 +5.50 8,138 51,198 +2,278
Mar19 180702 2737.00 2737.00 2708.25 2736.50 +5.25 2,698 14,867 +2,329
Jun19 180702 2743.25 2743.25 2727.00 2743.25 +5.75 500 4,501 +499
Total Volume and Open Interest 1,690,003 2,700,869 +5,633
NASDAQ 100 E-Mini(CME)
Sep18 180702 7068.25 7119.75 6987.50 7116.50 +49.75 483,220 234,987 +1,270
Dec18 180702 7094.00 7143.25 7012.00 7141.00 +49.75 407 1,853 +39
Mar19 180702 7121.75 7170.25 7082.25 7170.25 +49.25 1 19 +0
Total Volume and Open Interest 483,628 236,860 +1,309
S&P Midcap 400(CME) e-Mini
Sep18 180702 1955.00 1958.70 1939.10 1956.00 -0.10 15,137 85,951 -657
Dec18 180702 1959.50 1960.20 1946.00 1959.50 +0.60      
Mar19 180702 1963.00 1963.00 1963.00 1963.00 +0.50      
Total Volume and Open Interest 15,137 85,951 -657
Volatility Index(CBOE)
Jul18 180702 16.05 17.22 15.88 16.02 unch 134,321 160,348 -13,343
Aug18 180702 16.46 17.18 16.27 16.33 -0.05 103,193 92,784 +5,074
Sep18 180702 16.81 17.36 16.63 16.68 -0.05 37,976 41,905 +916
Oct18 180702 17.20 17.65 17.00 17.08 unch 15,325 45,627 +167
Total Volume and Open Interest 305,408 396,518 -3,712
S & P 600(CME)
Sep18 180702 1027.60 1027.60 1027.60 1027.60 +8.90      
Dec18 180702 1028.20 1028.20 1028.20 1028.20 +8.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180702 1646.50 1660.90 1633.30 1660.00 +12.50 155,489 551,643 +2,254
Dec18 180702 1645.80 1665.50 1639.80 1665.50 +12.60 21 24 +4
Mar19 180702 1671.60 1671.60 1671.60 1671.60 +11.70      
Total Volume and Open Interest 155,510 551,667 +2,258
Nikkei 225(CME)
Sep18 180702 22265 22330 21715 21885 -380 10,896 29,655 +148
Dec18 180702 21780 22190 21680 21760 -375 1 3 +1
Total Volume and Open Interest 10,897 29,658 +149
Nikkei 225(SGX)
Sep18 180702 22250 22330 21710 21725 -515 87,072 136,665 -2,378
Dec18 180702 22040 22045 21575 21575 -520 111 5,164 +101
Mar19 180702 21530 21530 21530 21530 -515 0 300 +0
Total Volume and Open Interest 66,000 160,553 +1,371
Nikkei 225 Mini(JPX)
Sep18 180702 22245 22335 21740 21740 -490 782,391 239,825 +1,711
Dec18 180702 22085 22170 21580 21580 -480 4,457 8,721 +81
Mar19 180702 22065 22100 21460 21460 -550 181 3,234 +28
Total Volume and Open Interest 834,895 316,490 +5,342
Nikkei 225(JPX)
Sep18 180702 22250 22340 21740 21740 -490 49,819 263,696 +747
Dec18 180702 22080 22160 21580 21580 -480 255 51,123 +58
Mar19 180702 22040 22070 21460 21460 -550 56 3,927 +31
Total Volume and Open Interest 50,137 383,061 +1,485
Nikkei 225(CME) Yen
Sep18 180702 22205 22290 21675 21840 -385 44,690 51,452 -364
Dec18 180702 21630 22100 21540 21680 -380 0 2 +0
Mar19 180702 21605 21605 21605 21605 -360      
Total Volume and Open Interest 44,690 51,454 -364
Nikkei 225(CME) e-Mini Yen
Sep18 180702 21840 22270 21700 21840 -390 0 6 +0
Dec18 180702 21680 21680 21680 21680 -380      
Mar19 180702 21610 21610 21610 21610 -360      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Jul18 180702 5276.5 5296.0 5238.5 5274.0 -46.5 113,011 340,356 +8,207
Aug18 180702 5278.0 5282.0 5240.0 5272.0 -46.0 175 1,462 +96
Sep18 180702 5244.5 5284.0 5243.0 5268.5 -46.5 135 18,976 -29
Total Volume and Open Interest 113,322 401,828 +8,275
Hang Seng Index(HKFE)
Jul18 180629 28254 28765 28118 28726 +463 149,037 99,658 +25,606
Aug18 180629 28300 28725 28298 28704        
Sep18 180629 28150 28650 28033 28623 +468 2,423 10,032 +1,206
Total Volume and Open Interest 382,889 145,003 -14,313
DAX(EUREX)
Sep18 180702 12196.0 12295.0 12115.0 12233.5 -75.0 120,414 116,712 -6,229
Dec18 180702 12192.5 12240.5 12100.0 12216.5 -75.0 162 1,529 +8
Mar19 180702 12206.5 12206.5 12206.5 12206.5 -76.0 123 239 +85
Total Volume and Open Interest 120,699 118,480 -6,136
Mini-DAX(EUREX)
Sep18 180702 12190.0 12295.0 12115.0 12233.5 -75.0 53,815 12,229 -1,128
Dec18 180702 12173.0 12271.0 12102.0 12216.5 -75.0 126 219 -19
Mar19 180702 12206.5 12206.5 12206.5 12206.5 -76.0 2 66 -2
Total Volume and Open Interest 53,943 12,514 -1,149
DJ EuroSTOXX 50(EUREX)
Sep18 180702 3355 3378 3334 3363 -28 1,466,807 3,499,067 -41,701
Dec18 180702 3333 3359 3320 3345 -28 7,866 170,230 -10
Mar19 180702 3309 3334 3309 3334 -28 5,306 78,019 +0
Total Volume and Open Interest 1,479,979 3,749,987 -41,711
Swiss Market Index(EUREX)
Sep18 180702 8510 8534 8478 8510 -65 48,443 207,399 -1,872
Dec18 180702 8483 8491 8465 8491 -65 4 878 -1
Mar19 180702 8388 8388 8388 8388 -65 0 21 +0
Total Volume and Open Interest 48,447 208,298 -1,873
FT-SE 100(EURONEXT)
Sep18 180702 7572.00 7574.00 7475.00 7496.00 -105.50 115,481 652,368 +2,389
Dec18 180702 7502.00 7502.00 7456.50 7456.50 -105.50 503 1,618 -2
Mar19 180702 7394.50 7394.50 7394.50 7394.50 -105.50 0 10 +0
Total Volume and Open Interest 115,984 653,996 +2,387
SPI 200(SFE)
Sep18 180702 6154.0 6188.0 6127.0 6137.0 -11.0 45,847 341,791 -4,812
Dec18 180702 6130.0 6130.0 6130.0 6130.0 -10.0 1 3,200 +0
Mar19 180702 6083.0 6083.0 6083.0 6083.0 -10.0 0 2,960 +0
Total Volume and Open Interest 45,927 350,064 -4,747
FTSE MIB(ISE)
Sep18 180702 21335.00 21450.00 21070.00 21340.00 -228.00 28,185 43,036 +572
Dec18 180702 21040.00 21300.00 20970.00 21205.00 -226.00 15 67 +5
Mar19 180702 21130.00 21130.00 21130.00 21130.00 -224.00 0 20 +0
Total Volume and Open Interest 28,200 43,123 +577
KOSPI 200(KFE)
Sep18 180702 300.45 300.65 292.85 292.90 -7.10 298,065 279,554 +12,136
Dec18 180702 300.70 300.75 292.65 292.65 -7.50 157 43,349 -9
Mar19 180702 297.25 297.25 290.15 290.50 -6.95 12 2,288 +1
Total Volume and Open Interest 298,237 352,778 +12,127
GSCI(CME)
Jul18 180702 483.85 484.90 479.60 479.70 -7.40 660 13,887 -591
Aug18 180702 473.60 473.60 473.45 473.60 -8.20 610 1,227 +610
Sep18 180702 472.90 472.90 472.90 472.90 -8.20      
Total Volume and Open Interest 1,270 15,114 +19
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