Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180703 849.50 852.75 843.00 844.00 -4.50 11,057 5,046 -4,254
Aug18 180703 855.50 857.50 846.75 848.00 -5.50 34,701 95,977 +1,883
Sep18 180703 861.50 863.00 852.75 853.75 -5.50 13,055 45,317 -596
Nov18 180703 872.00 873.50 863.00 864.25 -5.25 105,476 411,501 +6,548
Jan19 180703 880.00 882.75 872.50 873.75 -5.00 10,182 84,775 +1,816
Mar19 180703 888.00 889.00 879.50 880.50 -4.50 8,277 82,108 +390
May19 180703 896.25 898.00 888.25 889.50 -4.00 3,997 44,406 +280
Jul19 180703 903.25 906.75 897.00 898.25 -3.75 4,005 22,995 -400
Aug19 180703 904.00 904.00 898.50 898.50 -3.75 156 517 -33
Sep19 180703 897.50 898.75 894.25 894.25 -2.50 7 105 +2
Nov19 180703 897.75 901.75 893.25 893.50 -3.25 1,131 12,715 +102
Jan20 180703 899.50 904.75 899.50 899.50 -3.25 1 222 +0
Mar20 180703 901.75 905.00 901.75 901.75 -3.00 0 53 +0
May20 180703 906.00 909.00 906.00 906.00 -2.75 0 30 +0
Total Volume and Open Interest 192,050 806,110 +5,741
Soybean Meal(CBOT)
Jul18 180703 329.50 330.80 327.80 327.80 -1.70 3,588 5,115 -1,705
Aug18 180703 329.30 329.60 326.30 326.30 -1.70 22,387 83,320 +139
Sep18 180703 329.00 329.30 326.00 326.00 -1.80 11,567 61,464 +457
Oct18 180703 328.60 328.70 325.60 325.70 -2.00 7,505 36,368 +1,117
Dec18 180703 328.10 328.80 325.10 325.40 -2.20 41,911 195,625 +1,116
Jan19 180703 326.90 327.50 324.00 324.10 -1.70 4,207 42,237 +207
Mar19 180703 323.50 323.60 319.90 320.20 -1.60 4,363 33,781 +1,012
May19 180703 322.40 322.40 319.60 319.70 -1.30 1,761 15,511 +106
Jul19 180703 324.00 324.20 321.50 321.60 -1.20 2,559 15,771 -20
Aug19 180703 323.80 324.40 321.70 321.80 -1.10 692 2,234 +163
Total Volume and Open Interest 101,377 504,101 +2,973
Soybean Oil(CBOT)
Jul18 180703 28.81 28.85 28.58 28.62 -0.15 4,894 5,167 -1,930
Aug18 180703 28.85 29.03 28.68 28.74 -0.14 19,442 73,985 -242
Sep18 180703 29.00 29.14 28.80 28.86 -0.14 9,185 43,558 +807
Oct18 180703 29.09 29.25 28.91 28.96 -0.16 4,997 23,657 +40
Dec18 180703 29.34 29.52 29.15 29.20 -0.19 42,448 227,523 +2,040
Jan19 180703 29.62 29.76 29.42 29.47 -0.17 4,266 43,292 +316
Mar19 180703 29.98 30.08 29.75 29.79 -0.17 2,952 32,455 -125
May19 180703 30.29 30.40 30.06 30.09 -0.19 1,857 14,580 +267
Jul19 180703 30.59 30.68 30.36 30.39 -0.18 1,503 12,593 +521
Aug19 180703 30.75 30.80 30.51 30.52 -0.17 64 2,645 +17
Total Volume and Open Interest 92,227 490,018 +2,037
Canola(WCE)
Jul18 180703 518.5 518.5 518.5 518.5 -2.5 4,178 2,988 -3,932
Nov18 180703 508.0 509.0 506.2 506.9 -2.5 14,238 119,941 -39
Jan19 180703 512.0 514.0 511.9 512.0 -2.3 4,832 33,498 +640
Mar19 180703 515.1 516.3 514.2 514.7 -2.4 2,480 5,554 +852
May19 180703 515.8 516.8 515.8 516.7 -1.8 714 1,210 +321
Total Volume and Open Interest 26,828 163,788 -1,935
Corn(CBOT)
Jul18 180703 340.25 345.25 339.25 342.75 +5.25 19,392 8,415 -10,030
Sep18 180703 349.00 354.50 348.00 352.00 +5.00 186,901 657,656 -1,511
Dec18 180703 361.25 366.75 359.75 364.25 +5.25 210,864 761,337 +8,457
Mar19 180703 371.75 377.00 370.25 374.50 +5.00 29,429 206,756 +450
May19 180703 378.50 383.75 377.50 381.25 +4.75 8,790 35,746 +685
Jul19 180703 386.75 390.00 384.00 387.75 +4.75 10,575 80,902 +1,202
Sep19 180703 384.25 388.50 384.25 386.50 +4.50 787 21,586 -60
Dec19 180703 389.00 394.00 387.75 392.00 +4.25 7,900 61,910 +254
Mar20 180703 402.50 403.50 401.75 401.75 +4.25 23 2,614 +0
May20 180703 407.75 409.00 407.75 407.75 +4.25 0 395 +0
Total Volume and Open Interest 474,747 1,839,571 -591
Wheat(CBOT)
Jul18 180703 480.75 495.00 480.50 491.50 +11.25 2,486 1,837 -1,475
Sep18 180703 481.25 493.00 481.00 491.00 +10.75 119,534 199,757 +5,984
Dec18 180703 497.50 508.75 497.50 506.50 +9.75 54,620 160,840 +328
Mar19 180703 513.00 524.25 513.00 521.50 +9.00 20,445 53,581 +1,775
May19 180703 526.25 535.75 525.00 532.00 +7.50 3,914 12,639 +720
Jul19 180703 530.00 541.00 530.00 537.00 +7.50 3,183 30,269 +324
Total Volume and Open Interest 206,084 472,674 +7,852
Wheat(KCBT)
Jul18 180703 459.00 463.75 459.00 462.25 +12.75 1,945 817 -1,001
Sep18 180703 471.25 487.00 471.00 484.00 +13.25 42,058 127,164 +3,398
Dec18 180703 493.75 510.00 493.75 506.25 +12.50 20,550 76,070 +2,213
Mar19 180703 512.75 528.50 512.75 524.75 +12.00 5,082 25,747 +1,033
May19 180703 527.25 540.75 526.25 536.50 +11.25 631 6,139 +4
Jul19 180703 535.50 549.50 535.50 546.25 +11.50 535 10,108 +99
Sep19 180703 556.00 562.50 556.00 559.00 +11.25 43 915 -29
Total Volume and Open Interest 70,858 248,680 +5,714
Wheat(MGE)
Jul18 180703 519.50 524.50 519.50 519.50 +7.50 538 426 -603
Sep18 180703 527.75 538.75 527.75 535.25 +8.25 10,089 26,963 +599
Dec18 180703 545.00 555.50 545.00 552.75 +8.25 3,792 15,456 +26
Mar19 180703 563.75 572.50 563.75 569.50 +8.50 1,344 5,928 +72
May19 180703 578.75 582.00 578.75 581.00 +9.00 621 2,069 +183
Jul19 180703 584.25 590.75 584.25 590.75 +9.00 249 1,178 -13
Total Volume and Open Interest 16,961 52,996 +234
Oats(CBOT)
Jul18 180703 254.00 254.00 254.00 254.00 +8.50 1 64 -156
Sep18 180703 236.75 238.25 233.75 234.75 -0.50 174 1,667 +2
Dec18 180703 240.25 242.50 238.50 239.25 -0.75 389 3,011 -42
Mar19 180703 245.50 245.50 244.25 244.25 unch 2 50 +2
Total Volume and Open Interest 566 4,792 -194
Rough Rice(CBOT)
Jul18 180703 12.00 12.00 12.00 12.00 +0.20 301 535 -155
Sep18 180703 11.36 11.64 11.35 11.63 +0.22 779 5,874 +40
Nov18 180703 11.35 11.52 11.35 11.52 +0.20 15 1,011 +1
Jan19 180703 11.73 11.73 11.73 11.73 +0.20 1 34 +0
Total Volume and Open Interest 1,096 7,454 -114
Live Cattle(CME)
Aug18 180703 107.400 107.480 106.200 106.450 -0.450 28,168 134,932 -1,497
Oct18 180703 110.350 110.900 109.850 110.100 +0.250 18,098 87,224 +857
Dec18 180703 114.000 114.600 113.600 114.150 +0.365 15,252 54,518 +439
Feb19 180703 116.500 116.950 116.200 116.730 +0.230 5,456 22,249 -314
Apr19 180703 117.885 118.250 117.480 118.135 +0.235 2,468 14,545 +365
Jun19 180703 110.500 111.200 110.300 111.050 +0.515 659 8,264 +53
Total Volume and Open Interest 70,416 324,849 -276
Feeder Cattle(CME)
Aug18 180703 152.450 153.250 151.550 152.800 +0.865 8,985 22,508 -405
Sep18 180703 152.485 153.080 151.580 152.600 +0.470 3,908 8,218 +724
Oct18 180703 152.050 152.630 151.150 152.235 +0.300 1,866 5,899 -6
Nov18 180703 152.000 152.650 151.050 152.200 +0.120 1,428 4,669 -89
Jan19 180703 149.400 149.850 148.380 149.050 -0.350 906 3,509 -133
Mar19 180703 147.950 148.435 146.850 147.750 -0.200 274 1,564 +1
Apr19 180703 148.330 148.735 148.000 148.185 -0.165 118 320 +33
Total Volume and Open Interest 17,499 46,715 +129
Lean Hogs(CME)
Jul18 180703 83.500 84.080 83.300 83.730 +0.530 8,768 17,238 -1,980
Aug18 180703 74.900 76.580 74.300 76.000 +1.615 26,932 76,441 +243
Oct18 180703 58.750 60.035 58.235 59.785 +1.205 20,016 74,306 +2,258
Dec18 180703 54.930 56.080 54.380 56.035 +1.155 8,239 35,545 +771
Feb19 180703 61.000 62.200 60.450 62.150 +0.970 2,614 14,892 +150
Apr19 180703 66.000 67.250 65.600 67.200 +0.815 2,102 11,119 +445
May19 180703 71.800 72.200 71.800 72.200 +0.600 52 237 +3
Jun19 180703 75.385 75.950 74.680 75.830 +0.430 512 1,220 +117
Total Volume and Open Interest 69,491 231,486 +2,104
Class III Milk(CME)
Jun18 180703 15.27 15.27 15.25 15.25 -0.02 151 2,796 -87
Jul18 180703 14.71 14.72 14.45 14.49 -0.19 571 3,906 -89
Aug18 180703 15.21 15.21 15.01 15.01 -0.32 372 3,723 -68
Sep18 180703 15.83 15.83 15.49 15.51 -0.36 149 3,305 +34
Oct18 180703 15.98 15.99 15.69 15.70 -0.27 144 2,742 -21
Nov18 180703 15.95 15.96 15.69 15.71 -0.24 58 2,326 +38
Dec18 180703 15.68 15.70 15.63 15.66 -0.22 20 2,092 +12
Jan19 180703 15.62 15.62 15.53 15.53 -0.26 9 759 +8
Feb19 180703 15.57 15.57 15.57 15.57 -0.22 0 534 +0
Mar19 180703 15.60 15.60 15.56 15.56 -0.17 4 449 +2
Apr19 180703 15.76 15.76 15.76 15.76 -0.10 16 397 +14
May19 180703 15.91 15.91 15.89 15.91 unch 0 244 +0
Jun19 180703 16.00 16.00 16.00 16.00 unch 0 182 +0
Total Volume and Open Interest 1,498 23,911 -154
Cocoa(ICE)
Jul18 180703 2418 2418 2418 2418 -47 0 161 +0
Sep18 180703 2508 2543 2437 2454 -47 27,541 97,618 -509
Dec18 180703 2526 2557 2461 2477 -41 12,548 74,507 +312
Mar19 180703 2530 2559 2470 2486 -37 5,948 47,952 +296
May19 180703 2536 2559 2480 2493 -35 1,032 16,096 +120
Jul19 180703 2530 2547 2485 2499 -36 364 6,038 -2
Sep19 180703 2541 2543 2485 2500 -38 409 5,533 +201
Total Volume and Open Interest 48,250 258,309 +524
Coffee "C"(ICE)
Jul18 180703 109.75 109.75 108.35 108.35 +0.55 16 39 -29
Sep18 180703 111.80 112.90 111.50 111.90 +0.25 20,669 156,091 +278
Dec18 180703 115.40 116.30 115.00 115.30 +0.20 4,926 63,517 +706
Mar19 180703 119.00 119.85 118.55 118.85 +0.15 3,844 25,018 +1,133
May19 180703 121.50 122.25 120.95 121.25 +0.15 2,777 16,158 +328
Jul19 180703 124.00 124.65 123.35 123.65 +0.15 1,063 5,276 +252
Total Volume and Open Interest 34,190 277,671 +3,039
Orange Juice(ICE)
Jul18 180703 166.50 166.50 166.50 166.50 +0.70 211 925 -94
Sep18 180703 167.75 169.30 165.75 167.70 +0.80 721 10,994 -125
Nov18 180703 165.55 168.85 165.55 167.45 +0.80 153 1,795 +62
Jan19 180703 167.45 168.35 167.45 168.05 +0.75 4 385 +1
Mar19 180703 167.55 168.25 167.55 168.25 +1.00 0 61 +0
May19 180703 168.00 168.00 168.00 168.00 +0.75 0 8 +0
Total Volume and Open Interest 1,089 14,168 -156
Sugar #11(ICE)
Oct18 180703 11.65 11.69 11.24 11.39 -0.17 53,953 515,832 +1,397
Mar19 180703 12.38 12.43 12.01 12.12 -0.21 22,406 250,344 +2,780
May19 180703 12.52 12.55 12.13 12.21 -0.23 4,936 64,847 -543
Jul19 180703 12.65 12.67 12.26 12.33 -0.23 2,894 44,024 -123
Oct19 180703 12.86 12.86 12.47 12.55 -0.21 1,139 38,467 +477
Mar20 180703 13.33 13.45 13.08 13.15 -0.19 406 12,720 +100
May20 180703 13.40 13.40 13.18 13.24 -0.18 50 2,524 +3
Jul20 180703 13.45 13.45 13.27 13.31 -0.18 8 1,941 +2
Total Volume and Open Interest 85,792 933,062 -5,633
London Cocoa(LCE)
Jul18 180703 1900 1915 1859 1868 -38 3,923 33,574 -9,152
Sep18 180703 1839 1855 1793 1799 -36 14,536 56,300 -281
Dec18 180703 1843 1855 1801 1806 -35 8,298 61,351 -496
Mar19 180703 1822 1832 1779 1786 -32 4,874 52,072 +823
May19 180703 1817 1823 1774 1779 -33 778 24,681 +61
Jul19 180703 1813 1814 1768 1773 -34 861 11,762 -655
Sep19 180703 1805 1805 1762 1770 -34 1,312 8,269 -457
Total Volume and Open Interest 34,923 254,890 -10,058
London Sugar(LCE)
Aug18 180703 340.50 343.30 335.00 336.60 -3.10 5,841 29,236 -1,321
Oct18 180703 332.10 334.90 325.50 328.40 -3.10 3,624 36,394 +893
Dec18 180703 331.80 334.40 324.50 327.00 -4.00 1,148 12,786 +13
Mar19 180703 335.00 337.90 328.70 330.90 -3.10 714 10,519 +163
May19 180703 339.20 341.80 332.60 334.70 -3.20 439 5,294 +139
Total Volume and Open Interest 11,873 100,488 -109
Cotton(ICE)
Jul18 180703 84.44 84.54 84.44 84.54 +0.04 12 209 -12
Oct18 180703 84.00 84.18 83.50 83.80 +0.03 33 131 +0
Dec18 180703 83.07 83.66 82.60 82.81 -0.12 20,841 181,196 -330
Mar19 180703 82.91 83.37 82.39 82.48 -0.27 3,163 46,228 +239
May19 180703 83.15 83.42 82.55 82.62 -0.29 311 6,529 +54
Jul19 180703 82.81 83.50 82.70 82.75 -0.25 153 5,842 +13
Total Volume and Open Interest 25,025 257,277 +249
Lumber(CME)
Jul18 180703 571.7 577.0 560.4 561.7 -13.9 581 1,434 -193
Sep18 180703 555.2 561.8 543.2 545.2 -12.3 534 3,515 +149
Nov18 180703 523.0 523.0 505.9 506.8 -13.9 57 599 +12
Jan19 180703 499.8 501.3 485.4 485.4 -14.0 28 304 -4
Total Volume and Open Interest 1,204 6,113 -34
Crude Oil(NYM)
Aug18 180703 74.08 75.27 72.73 74.14 +0.20 602,399 394,727 -7,818
Sep18 180703 71.75 72.85 70.43 71.59 -0.03 143,601 289,023 +7,915
Oct18 180703 69.26 70.15 68.04 68.84 -0.46 73,480 202,897 +140
Nov18 180703 68.40 69.25 67.31 68.06 -0.45 47,530 136,539 +2,133
Dec18 180703 67.74 68.59 66.66 67.44 -0.39 92,403 305,246 +2,346
Jan19 180703 67.11 67.97 66.13 66.92 -0.31 23,238 134,854 +819
Feb19 180703 66.87 67.26 65.58 66.37 -0.24 8,159 69,158 +447
Mar19 180703 65.83 66.76 65.05 65.88 -0.18 14,278 88,182 -1,740
Apr19 180703 66.13 66.21 64.82 65.44 -0.12 4,697 51,046 +399
May19 180703 65.72 65.80 64.24 65.05 -0.08 2,923 40,434 +414
Jun19 180703 64.55 65.54 63.82 64.70 -0.05 27,776 152,576 +2,785
Jul19 180703 65.00 65.00 63.73 64.29 -0.03 2,492 35,404 +358
Aug19 180703 63.90 64.12 63.58 63.90 -0.03 1,832 37,237 +380
Sep19 180703 63.53 63.85 63.19 63.53 -0.03 3,408 59,602 +736
Oct19 180703 63.19 63.50 62.86 63.19 -0.05 1,993 32,580 +123
Nov19 180703 62.85 63.09 62.55 62.85 -0.07 2,617 28,102 -78
Total Volume and Open Interest 1,099,616 2,491,138 +12,099
e-miNY Crude Oil(NYM)
Aug18 180703 74.050 75.250 72.750 74.150 +0.200 17,774 2,518 +201
Sep18 180703 71.775 72.825 70.475 71.600 -0.025 355 638 +11
Oct18 180703 69.650 70.075 68.125 68.850 -0.450 56 419 +16
Nov18 180703 69.075 69.250 67.675 68.050 -0.450 13 113 +7
Dec18 180703 68.350 68.425 66.650 67.450 -0.375 21 194 +1
Jan19 180703 67.475 67.500 66.500 66.925 -0.300 10 61 +10
Feb19 180703 67.000 67.100 66.375 66.375 -0.225 14 24 +9
Mar19 180703 65.800 65.875 65.100 65.875 -0.175 1 13 +0
Apr19 180703 65.450 65.450 65.450 65.450 -0.100 8 36 +2
May19 180703 65.050 65.050 65.050 65.050 -0.075 2 48 +2
Total Volume and Open Interest 18,265 4,158 +254
NY Harbor ULSD(NYM)
Aug18 180703 215.40 219.11 214.12 216.42 +0.84 73,235 119,526 +7,010
Sep18 180703 216.28 219.75 214.80 217.11 +0.81 39,594 69,160 +5,697
Oct18 180703 217.10 220.38 215.46 217.75 +0.77 16,975 38,531 +3,177
Nov18 180703 217.66 220.89 216.03 218.28 +0.71 11,424 29,131 +1,081
Dec18 180703 218.12 221.36 216.55 218.84 +0.72 17,459 56,394 +1,101
Jan19 180703 219.88 221.81 217.51 219.42 +0.74 5,206 18,619 -500
Feb19 180703 220.74 221.49 216.91 219.25 +0.76 5,447 10,414 -520
Mar19 180703 219.31 220.58 216.35 218.35 +0.74 2,965 12,802 +263
Apr19 180703 218.41 219.10 214.76 216.96 +0.77 1,842 4,961 -20
May19 180703 217.41 218.13 213.80 216.14 +0.80 825 1,274 -42
Jun19 180703 217.02 217.63 213.34 215.70 +0.78 1,802 17,197 +32
Jul19 180703 217.48 218.08 213.84 216.20 +0.79 469 1,202 +51
Aug19 180703 216.81 218.17 216.81 216.81 +0.72 95 493 +4
Sep19 180703 218.75 218.76 217.67 217.67 +0.63 58 689 -16
Total Volume and Open Interest 177,626 389,395 +13,577
RBOB Gasoline(NYM)
Aug18 180703 210.43 213.50 209.07 211.76 +1.28 68,944 136,173 -85
Sep18 180703 208.85 211.53 207.18 209.85 +1.23 40,956 86,524 +2,844
Oct18 180703 197.43 200.13 195.88 198.60 +1.23 16,910 56,119 +1,230
Nov18 180703 194.83 197.38 193.15 195.91 +1.29 11,336 46,797 +652
Dec18 180703 193.74 195.55 191.30 194.19 +1.32 10,454 40,386 +471
Jan19 180703 193.29 195.05 191.29 193.82 +1.39 4,314 25,519 +420
Feb19 180703 194.11 195.34 191.60 194.19 +1.39 899 7,530 -64
Mar19 180703 195.82 196.33 192.63 195.23 +1.36 1,310 13,384 +538
Apr19 180703 212.54 212.89 208.93 211.86 +1.44 1,098 7,330 +531
May19 180703 212.54 212.56 209.50 211.84 +1.42 864 4,082 -45
Total Volume and Open Interest 159,357 435,331 +4
e-miNY RBOB Gasoline(NYM)
Aug18 180703 211.76 211.76 211.76 211.76 +1.28      
Sep18 180703 209.85 209.85 209.85 209.85 +1.23      
Oct18 180703 198.60 198.60 198.60 198.60 +1.23      
Nov18 180703 195.91 195.91 195.91 195.91 +1.29      
Total Volume and Open Interest      
Natural Gas(NYM)
Aug18 180703 2.861 2.903 2.852 2.870 +0.008 116,419 207,423 -107
Sep18 180703 2.841 2.878 2.830 2.846 +0.002 40,582 182,335 +5,664
Oct18 180703 2.854 2.889 2.843 2.856 -0.001 21,220 173,549 -298
Nov18 180703 2.899 2.932 2.888 2.902 -0.001 16,679 112,210 -595
Dec18 180703 3.008 3.042 2.997 3.011 unch 9,587 91,329 +1,271
Jan19 180703 3.084 3.122 3.078 3.093 +0.001 11,165 115,385 -98
Feb19 180703 3.054 3.085 3.044 3.058 +0.001 4,477 64,089 -56
Mar19 180703 2.957 2.988 2.950 2.963 +0.001 15,742 118,461 +1,445
Apr19 180703 2.648 2.672 2.646 2.663 +0.012 13,783 123,612 +1,285
May19 180703 2.618 2.636 2.612 2.632 +0.015 2,993 57,127 +63
Jun19 180703 2.646 2.664 2.643 2.662 +0.015 723 25,891 -170
Jul19 180703 2.677 2.696 2.674 2.693 +0.015 753 25,172 +69
Aug19 180703 2.685 2.702 2.682 2.701 +0.015 685 20,586 +22
Sep19 180703 2.670 2.686 2.668 2.685 +0.013 434 24,603 -133
Oct19 180703 2.688 2.708 2.687 2.703 +0.011 3,674 46,975 -414
Nov19 180703 2.742 2.761 2.742 2.757 +0.009 2,276 26,369 +1,972
Total Volume and Open Interest 265,778 1,488,901 +11,546
Brent Crude Oil(ICE)
Sep18 180703 77.40 78.55 76.67 77.76 +0.46 414,942 529,642 -3,348
Oct18 180703 77.11 78.17 76.32 77.41 +0.43 138,091 264,512 +10,151
Nov18 180703 76.80 77.83 76.01 77.09 +0.40 67,833 188,704 +11,762
Dec18 180703 76.47 77.45 75.67 76.73 +0.38 127,120 339,244 +10,149
Jan19 180703 76.10 77.04 75.28 76.34 +0.37 29,599 127,275 +4,797
Feb19 180703 75.71 76.57 74.86 75.90 +0.37 19,486 84,578 +468
Mar19 180703 75.41 76.04 74.38 75.45 +0.38 22,565 66,346 +2
Apr19 180703 75.01 75.56 73.94 75.00 +0.37 6,036 38,409 +455
May19 180703 74.55 75.03 73.55 74.56 +0.38 2,973 35,139 +231
Jun19 180703 73.89 74.66 73.08 74.11 +0.37 25,085 118,690 +2,201
Jul19 180703 73.70 73.70 73.70 73.70 +0.35 865 33,565 +58
Aug19 180703 73.30 73.30 73.30 73.30 +0.33 813 27,277 +110
Sep19 180703 72.90 72.90 72.90 72.90 +0.33 2,251 48,240 +226
Oct19 180703 72.52 72.52 72.52 72.52 +0.32 613 33,622 +152
Total Volume and Open Interest 929,425 2,401,855 -28,278
Gas Oil(ICE)
Jul18 180703 659.75 670.50 655.25 656.25 -7.25 40,245 109,512 -4,408
Aug18 180703 661.50 671.25 656.25 657.25 -7.25 76,737 224,279 +4,282
Sep18 180703 663.50 673.25 658.25 659.25 -7.25 60,994 141,379 +1,921
Oct18 180703 665.25 675.00 660.25 661.25 -7.00 27,763 116,446 +4,060
Nov18 180703 665.25 672.75 659.00 659.50 -6.75 14,323 47,646 +128
Dec18 180703 662.00 670.75 656.25 657.25 -7.00 39,837 128,064 +4,195
Jan19 180703 665.25 670.50 656.50 657.25 -6.75 9,059 32,842 +274
Feb19 180703 664.50 669.50 656.75 657.00 -6.75 6,875 30,908 +1,902
Mar19 180703 663.00 667.75 655.25 655.50 -6.75 5,004 22,539 -505
Apr19 180703 659.25 663.00 653.25 653.25 -6.75 3,202 19,270 +825
Total Volume and Open Interest 313,352 1,107,161 +15,781
Ethanol(CBOT)
Jul18 180703 1.403 1.403 1.403 1.403 unch 6 49 -7
Aug18 180703 1.406 1.416 1.404 1.415 +0.022 122 1,038 -1
Sep18 180703 1.424 1.425 1.423 1.424 +0.019 41 421 +5
Oct18 180703 1.426 1.426 1.426 1.426 +0.019 4 151 +0
Nov18 180703 1.419 1.419 1.419 1.419 +0.016 3 18 +1
Dec18 180703 1.398 1.402 1.398 1.398 +0.018 4 160 +3
Jan19 180703 1.392 1.392 1.392 1.392 +0.018 0 85 +0
Feb19 180703 1.392 1.392 1.392 1.392 +0.018      
Total Volume and Open Interest 180 1,922 +1
WTI Crude Oil(ICE)
Aug18 180703 74.00 75.26 72.74 74.14 +0.20 33,335 64,938 -1,253
Sep18 180703 71.76 72.85 70.45 71.59 -0.03 55,710 78,608 +3,173
Oct18 180703 69.25 70.15 68.05 68.84 -0.46 33,715 41,168 -99
Nov18 180703 68.76 69.21 67.33 68.06 -0.45 21,233 20,244 +215
Dec18 180703 68.10 68.59 66.70 67.44 -0.39 29,207 136,571 +1,015
Jan19 180703 67.87 67.96 66.17 66.92 -0.31 10,759 26,829 +1,456
Feb19 180703 67.09 67.23 65.59 66.37 -0.24 1,329 13,594 -273
Mar19 180703 66.41 66.70 65.16 65.88 -0.18 2,953 18,813 -225
Apr19 180703 66.18 66.18 65.44 65.44 -0.12 366 5,073 -15
May19 180703 65.05 65.05 65.05 65.05 -0.08 176 6,764 +1
Jun19 180703 65.23 65.29 63.85 64.70 -0.05 7,247 55,633 -332
Jul19 180703 64.29 64.29 64.29 64.29 -0.03 359 4,556 -195
Aug19 180703 63.90 63.90 63.90 63.90 -0.03 59 5,187 +0
Sep19 180703 63.53 63.53 63.53 63.53 -0.03 323 11,454 -97
Oct19 180703 63.19 63.19 63.19 63.19 -0.05 31 4,205 +0
Nov19 180703 62.85 62.85 62.85 62.85 -0.07 61 3,922 -7
Total Volume and Open Interest 210,163 636,810 +2,554
US Dollar Index(ICE)
Sep18 180703 94.590 94.730 94.280 94.412 -0.368 28,018 46,853 -1,227
Dec18 180703 94.175 94.270 93.855 93.978 -0.357 147 1,521 -22
Mar19 180703 93.570 93.570 93.480 93.518 -0.357 18 410 +8
Total Volume and Open Interest 28,183 48,809 -1,241
Australian Dollar(CME)
Sep18 180703 73.38 74.06 73.17 73.73 +0.49 107,731 138,997 +876
Dec18 180703 73.54 74.06 73.26 73.78 +0.48 3 492 +0
Mar19 180703 73.79 74.09 73.78 73.86 +0.48 2 129 +2
Total Volume and Open Interest 108,541 141,630 +925
British Pound(CME)
Sep18 180703 131.80 132.50 131.58 132.08 +0.41 150,305 179,482 -1,089
Dec18 180703 132.60 132.98 132.55 132.63 +0.42 42 987 -9
Mar19 180703 133.22 133.22 133.22 133.22 +0.38 1 267 +0
Total Volume and Open Interest 151,568 183,631 -1,195
Canadian Dollar(CME)
Sep18 180703 75.90 76.24 75.81 76.05 +0.21 113,037 154,352 -2,412
Dec18 180703 76.25 76.36 76.14 76.18 +0.23 164 5,058 +23
Mar19 180703 76.40 76.42 76.29 76.29 +0.21 22 533 -2
Jun19 180703 76.46 76.47 76.41 76.41 +0.21 11 67 +9
Total Volume and Open Interest 114,574 160,429 -2,437
Japanese Yen(CME)
Sep18 180703 90.63 90.95 90.44 90.92 +0.27 151,461 164,086 +8,404
Dec18 180703 91.31 91.54 91.12 91.54 +0.27 28 850 +11
Mar19 180703 92.25 92.25 92.25 92.25 +0.26 1 41 -1
Total Volume and Open Interest 153,551 166,067 +8,422
Swiss Franc(CME)
Sep18 180703 101.25 101.52 101.15 101.36 +0.20 31,907 95,219 -559
Dec18 180703 102.22 102.35 102.00 102.22 +0.21 6 96 +0
Mar19 180703 103.11 103.15 103.11 103.11 +0.16 0 13 +0
Total Volume and Open Interest 31,913 95,328 -559
EuroFX(CME)
Sep18 180703 116.99 117.38 116.85 117.15 +0.40 338,579 471,589 +1,208
Dec18 180703 117.78 118.16 117.78 117.99 +0.39 437 4,681 +84
Mar19 180703 119.04 119.04 118.87 118.92 +0.39 36 883 +2
Total Volume and Open Interest 345,563 484,444 +144
Mexican Peso(CME)
Jul18 180703 509.63 509.63 509.63 509.63 +12.00      
Aug18 180703 507.38 507.38 507.38 507.38 +12.00      
Total Volume and Open Interest 87,904 144,154 +502
Brazilian Real(CME)
Aug18 180703 254.85 257.40 254.75 256.05 +1.05 2,468 40,575 -218
Sep18 180703 255.05 256.30 254.00 255.25 +1.15 483 5,125 +315
Oct18 180703 256.00 256.50 254.75 254.75 +1.30 0 3 +0
Nov18 180703 254.10 254.10 254.10 254.10 +1.35      
Total Volume and Open Interest 2,951 45,756 -5,785
30-Year T-Bonds(CBOT)
Sep18 180703 144~230 145~150 144~160 145~110 +0~190 336,080 792,018 +3,489
Dec18 180703 143~290 144~220 143~270 144~190 +0~190 6 577 -3
Mar19 180703 143~280 143~280 143~280 143~280 +0~190      
Total Volume and Open Interest 336,086 792,595 +3,486
10-Year T-Notes(CBOT)
Sep18 180703 120~010 120~120 119~300 120~100 +0~075 1,402,554 3,497,897 +16,702
Dec18 180703 119~280 120~050 119~240 120~035 +0~075 476 987 +452
Mar19 180703 119~285 119~285 119~285 119~285 +0~075      
Total Volume and Open Interest 1,403,030 3,498,884 +17,154
5-Year T-Notes(CBOT)
Sep18 180703 113~150 113~210 113~130 113~196 +0~034 897,769 3,811,630 +14,832
Dec18 180703 113~102 113~110 113~100 113~100 +0~034 4 4 +0
Mar19 180703 113~100 113~100 113~100 113~100 +0~034      
Total Volume and Open Interest 897,773 3,811,634 -4,633
2 Year T-Notes(CBOT)
Sep18 180703 105~274 105~292 105~272 105~290 +0~010 297,220 1,871,341 -1,227
Dec18 180703 105~220 105~220 105~220 105~220 +0~010      
Mar19 180703 105~220 105~220 105~220 105~220 +0~010      
Total Volume and Open Interest 297,220 1,871,341 -5,060
Eurodollars(CME)
Sep18 180703 97.540 97.555 97.530 97.550 +0.010 144,159 1,269,206 -6,997
Dec18 180703 97.345 97.370 97.340 97.360 +0.010 168,857 1,802,648 -9,591
Mar19 180703 97.220 97.250 97.215 97.240 +0.015 158,550 1,322,248 +5,634
Jun19 180703 97.120 97.150 97.110 97.145 +0.020 166,327 1,301,127 +19,495
Sep19 180703 97.055 97.090 97.045 97.080 +0.020 116,401 939,836 -8,753
Dec19 180703 97.000 97.040 96.995 97.030 +0.020 191,590 1,821,276 -7,660
Mar20 180703 96.985 97.025 96.975 97.015 +0.025 131,633 1,048,966 +24,644
Jun20 180703 96.985 97.025 96.975 97.015 +0.025 97,947 859,123 -1,160
Sep20 180703 96.990 97.030 96.975 97.020 +0.025 82,916 742,457 -932
Dec20 180703 96.980 97.020 96.970 97.015 +0.025 104,788 782,368 +8,347
Mar21 180703 96.995 97.040 96.985 97.030 +0.025 69,133 375,614 +412
Jun21 180703 97.005 97.045 96.990 97.035 +0.025 63,159 264,632 +1,216
Sep21 180703 97.005 97.050 96.990 97.040 +0.025 34,468 214,045 -414
Dec21 180703 97.000 97.040 96.985 97.035 +0.025 43,386 312,947 +2,767
Mar22 180703 97.005 97.050 96.995 97.040 +0.025 23,374 128,877 -491
Jun22 180703 97.005 97.045 96.995 97.040 +0.025 23,834 104,911 -476
Sep22 180703 97.000 97.045 96.990 97.035 +0.025 23,786 67,597 -1,685
Dec22 180703 96.985 97.030 96.975 97.020 +0.025 23,050 123,792 +2,030
Total Volume and Open Interest 1,731,774 13,929,821 +25,130
Ultra T-Bond(CBOT)
Sep18 180703 159~05 160~05 158~27 159~31 +0~22 179,242 971,222 +2,353
Dec18 180703 160~08 160~08 159~10 160~08 +0~22 57 101 +42
Mar19 180703 160~08 160~08 160~08 160~08 +0~22      
Total Volume and Open Interest 179,299 971,323 +2,395
Ultra 10-Yr T-Note(CBOT)
Sep18 180703 127~315 128~150 127~275 128~120 +0~105 161,234 541,789 +1,164
Dec18 180703 128~120 128~120 128~120 128~120 +0~105      
Mar19 180703 128~120 128~120 128~120 128~120 +0~105      
Total Volume and Open Interest 161,234 541,789 +1,164
30 Day Federal Funds(CBOT)
Jul18 180703 98.082 98.085 98.082 98.082 +0.002 11,127 245,383 -3,753
Aug18 180703 98.075 98.080 98.075 98.075 unch 16,183 283,910 +2,231
Sep18 180703 98.050 98.050 98.045 98.050 +0.005 3,268 114,928 -916
Oct18 180703 97.895 97.900 97.885 97.895 +0.005 15,239 273,254 +4,156
Nov18 180703 97.885 97.890 97.880 97.885 unch 14,793 230,321 +676
Dec18 180703 97.830 97.835 97.820 97.830 +0.005 8,451 70,696 -1,528
Total Volume and Open Interest 113,351 1,923,330 -133,525
Japanese Govt Bonds(SGX)
Sep18 180703 150.94 150.97 150.90 150.93 unch 755 21,802 +64
Dec18 180703 150.93 150.93 150.93 150.93 unch      
Mar19 180703 150.93 150.93 150.93 150.93 unch      
Total Volume and Open Interest 755 21,802 +64
Euro-Buxl(EUREX)
Sep18 180703 177.60 178.98 177.06 178.72 +0.74 67,294 239,000 -1,512
Dec18 180703 177.24 177.24 177.24 177.24 +0.74 0 2 +1
Mar19 180703 175.38 176.22 175.38 176.22 +0.74      
Total Volume and Open Interest 67,294 239,002 -1,511
Euro-Bund(EUREX)
Sep18 180703 162.41 162.81 162.22 162.72 +0.09 699,207 1,866,722 -73,244
Dec18 180703 159.82 160.28 159.80 160.19 +0.10 50 252 +6
Mar19 180703 160.19 160.19 160.19 160.19 +0.10 0 1 +0
Total Volume and Open Interest 699,257 1,866,975 -73,238
Euro-Bobl(EUREX)
Sep18 180703 132.18 132.24 132.09 132.20 -0.05 497,721 1,612,628 -54,479
Dec18 180703 131.42 131.42 131.42 131.42 -0.05 0 29 +1
Mar19 180703 131.42 131.42 131.42 131.42 -0.05      
Total Volume and Open Interest 497,721 1,612,657 -54,478
Euro-Schatz(EUREX)
Sep18 180703 112.12 112.12 112.08 112.10 -0.03 500,179 1,902,098 -103,089
Dec18 180703 112.09 112.09 112.09 112.09 +0.06 0 6 +6
Mar19 180703 112.09 112.09 112.09 112.09 +0.06      
Total Volume and Open Interest 500,179 1,902,104 -103,083
3-Mth Euribor(EUREX)
Sep18 180703 100.300 100.310 100.300 100.310 +0.005 70 4,362 +0
Dec18 180703 100.290 100.290 100.290 100.290 unch 50 13,456 +0
Mar19 180703 100.280 100.280 100.280 100.280 unch 30 1,697 +0
Total Volume and Open Interest 196 29,714 +0
Long Gilt(LIFFE)
Sep18 180703 123~05 123~16 122~29 123~13 +0~04 214,809 752,851 +2,086
Dec18 180703 122~18 122~18 122~18 122~18 +0~04 0 52 +0
Total Volume and Open Interest 214,809 752,903 +2,086
3-Mth Short Sterling(LIFFE)
Sep18 180703 99.19 99.21 99.19 99.20 unch 79,509 503,923 -3,841
Dec18 180703 99.14 99.15 99.13 99.14 unch 74,240 496,911 +3,673
Mar19 180703 99.08 99.09 99.06 99.08 unch 58,631 318,733 +7,690
Jun19 180703 99.02 99.03 99.01 99.02 -0.01 104,995 348,931 +24,410
Sep19 180703 98.96 98.97 98.94 98.96 unch 56,695 275,177 +6,186
Dec19 180703 98.90 98.91 98.88 98.90 unch 73,571 255,401 -3,812
Total Volume and Open Interest 739,127 3,103,885 +31,732
3-Mth Euribor(LIFFE)
Sep18 180703 100.310 100.310 100.305 100.310 unch 162,416 550,801 +9,638
Dec18 180703 100.290 100.290 100.285 100.290 unch 103,521 553,648 +10,265
Mar19 180703 100.280 100.285 100.280 100.280 -0.005 83,032 458,975 +832
Total Volume and Open Interest 1,348,669 4,995,060 +87,786
3-Mth Aus T-Bills(SFE)
Sep18 180703 98.02 98.03 98.00 98.01 -0.01 27,510 232,432 +1,561
Dec18 180703 98.02 98.03 98.00 98.01 -0.01 25,762 227,219 +3,649
Mar19 180703 98.00 98.01 97.98 97.99 -0.01 23,555 184,980 +134
Jun19 180703 97.96 97.98 97.95 97.96 -0.01 17,852 135,940 +3,323
Sep19 180703 97.92 97.93 97.91 97.91 -0.01 19,940 93,842 +2,678
Dec19 180703 97.87 97.88 97.85 97.86 -0.01 16,370 113,277 +5,597
Mar20 180703 97.84 97.85 97.81 97.82 -0.01 6,410 59,853 -1,233
Jun20 180703 97.79 97.80 97.77 97.77 -0.02 2,445 27,233 -150
Sep20 180703 97.76 97.76 97.74 97.74 -0.01 57 4,399 +46
Dec20 180703 97.71 97.71 97.69 97.69 -0.01 1,573 3,040 +51
Total Volume and Open Interest 142,133 1,084,532 +16,092
10-Year Aus T-Bonds(SFE)
Sep18 180703 97.40 97.42 97.37 97.38 -0.02 157,866 1,096,617 +1,795
Dec18 180703 97.36 97.36 97.36 97.36 -0.02      
Total Volume and Open Interest 157,866 1,096,617 +1,795
3-Year Aus T-Bonds(SFE)
Sep18 180703 97.95 97.96 97.93 97.93 -0.02 207,013 1,035,831 +33,377
Dec18 180703 97.90 97.90 97.90 97.90 -0.01 0 2,372 +0
Total Volume and Open Interest 207,013 1,038,203 +33,377
Gold(CMX)
Aug18 180703 1242.9 1258.5 1238.8 1253.5 +11.8 226,196 321,762 +3,349
Oct18 180703 1249.1 1263.9 1244.3 1259.0 +11.9 3,462 16,017 +419
Dec18 180703 1255.3 1269.8 1250.1 1264.8 +11.8 11,043 106,482 +3,576
Feb19 180703 1258.1 1275.5 1257.3 1270.7 +11.9 418 16,742 -68
Apr19 180703 1265.2 1276.8 1265.2 1276.6 +11.9 52 4,931 -15
Jun19 180703 1280.3 1283.1 1280.3 1283.0 +12.1 112 4,435 +24
Aug19 180703 1282.1 1290.3 1282.1 1289.4 +12.2 8 941 -6
Oct19 180703 1286.8 1295.9 1286.7 1295.9 +12.4 4 201 +2
Dec19 180703 1288.5 1305.1 1288.5 1302.4 +12.5 13 4,056 -4
Feb20 180703 1309.0 1309.0 1309.0 1309.0 +12.5 0 1 +0
Apr20 180703 1315.4 1315.4 1315.4 1315.4 +12.5      
Jun20 180703 1322.4 1322.4 1322.4 1322.4 +12.5 0 360 +0
Total Volume and Open Interest 241,356 477,440 +7,258
Silver(CMX)
Jul18 180703 1579.0 1598.0 1573.5 1595.2 +20.8 2,765 3,358 -1,831
Sep18 180703 1588.0 1608.5 1581.5 1604.3 +20.8 70,393 162,018 +527
Dec18 180703 1599.0 1620.0 1593.5 1615.8 +20.8 2,270 36,225 +585
Mar19 180703 1613.0 1631.0 1608.0 1627.4 +20.7 320 3,932 +247
May19 180703 1635.0 1635.2 1634.5 1635.2 +20.8 0 300 +0
Jul19 180703 1643.8 1643.8 1643.8 1643.8 +20.8 1 500 +1
Sep19 180703 1652.8 1652.8 1652.8 1652.8 +20.8 50 202 +50
Total Volume and Open Interest 76,231 209,151 -454
Platinum(NYMEX)
Jul18 180703 817.0 844.0 796.9 841.8 +32.8 178 570 -385
Oct18 180703 822.1 849.3 800.7 846.3 +32.9 15,889 83,026 +217
Jan19 180703 827.9 853.8 808.4 851.0 +32.9 120 2,536 +78
Apr19 180703 814.0 856.8 814.0 856.8 +32.7 10 145 +5
Total Volume and Open Interest 16,206 86,463 -91
Palladium(NYMEX)
Sep18 180703 940.30 948.00 934.40 938.00 +3.60 3,637 20,081 +142
Dec18 180703 930.10 943.20 929.70 933.20 +3.90 201 1,951 +20
Mar19 180703 927.90 927.90 927.90 927.90 +3.90 0 8 +0
Total Volume and Open Interest 3,838 22,040 +162
Copper(CMX)
Jul18 180703 293.05 294.20 289.70 290.60 -2.55 4,933 5,522 -3,403
Sep18 180703 294.50 296.65 290.80 291.70 -2.70 87,624 139,721 +864
Dec18 180703 295.95 298.90 293.10 293.90 -2.65 5,753 64,485 +483
Mar19 180703 298.35 301.15 295.40 296.20 -2.60 2,210 25,325 +683
May19 180703 299.45 301.00 296.60 297.40 -2.55 772 7,707 -101
Total Volume and Open Interest 102,693 266,058 -1,286
E-mini DJIA Index(CBOT)
Sep18 180703 24298 24445 24128 24163 -123 207,549 84,518 -2,182
Dec18 180703 24297 24447 24150 24177 -118 99 541 -15
Mar19 180703 24200 24447 24188 24200 -124 0 22 +0
Jun19 180703 24245 24245 24245 24245 -134      
Total Volume and Open Interest 207,648 85,081 -2,197
S & P 500(CME)
Sep18 180703 2726.30 2741.00 2712.20 2713.30 -14.00 2,708 55,725 +129
Dec18 180703 2716.70 2740.60 2716.60 2716.70 -13.90 0 300 +0
Mar19 180703 2722.90 2746.50 2722.50 2722.90 -13.60      
Jun19 180703 2729.60 2753.20 2729.20 2729.60 -13.60      
Total Volume and Open Interest 2,708 56,025 +129
S & P 500 E-Mini(CME)
Sep18 180703 2727.25 2741.50 2712.00 2713.25 -14.00 1,641,889 2,620,996 -9,307
Dec18 180703 2728.75 2744.50 2715.75 2716.75 -13.75 1,897 50,867 -331
Mar19 180703 2741.50 2750.25 2722.75 2723.00 -13.50 2,042 16,505 +1,638
Jun19 180703 2729.50 2744.25 2729.50 2729.50 -13.75 1,500 6,001 +1,500
Total Volume and Open Interest 1,647,328 2,694,369 -6,500
NASDAQ 100 E-Mini(CME)
Sep18 180703 7113.75 7165.00 7022.25 7023.75 -92.75 396,079 232,970 -2,017
Dec18 180703 7134.25 7189.25 7048.00 7048.00 -93.00 385 1,851 -2
Mar19 180703 7179.75 7215.50 7078.75 7078.75 -91.50 1 20 +1
Total Volume and Open Interest 396,465 234,842 -2,018
S&P Midcap 400(CME) e-Mini
Sep18 180703 1956.00 1974.00 1951.80 1961.00 +5.00 19,104 85,559 -392
Dec18 180703 1965.40 1975.60 1958.50 1965.40 +5.90      
Mar19 180703 1968.90 1968.90 1968.90 1968.90 +5.90      
Total Volume and Open Interest 19,104 85,559 -392
Volatility Index(CBOE)
Jul18 180703 15.95 16.51 15.52 16.38 +0.36 100,703 149,431 -10,917
Aug18 180703 16.33 16.75 15.96 16.73 +0.40 74,799 93,464 +680
Sep18 180703 16.72 17.00 16.37 16.98 +0.30 23,125 43,025 +1,120
Oct18 180703 17.15 17.35 16.82 17.33 +0.25 8,467 44,836 -791
Total Volume and Open Interest 218,454 387,387 -9,131
S & P 600(CME)
Sep18 180703 1029.40 1029.40 1029.40 1029.40 +1.80      
Dec18 180703 1030.10 1030.10 1030.10 1030.10 +1.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180703 1659.70 1673.10 1655.60 1667.30 +7.30 147,252 553,918 +2,275
Dec18 180703 1672.90 1677.20 1661.80 1672.90 +7.40 1 24 +0
Mar19 180703 1678.60 1678.60 1678.60 1678.60 +7.00      
Total Volume and Open Interest 147,253 553,942 +2,275
Nikkei 225(CME)
Sep18 180703 21900 21945 21580 21735 -150 9,695 30,418 +763
Dec18 180703 21685 21800 21535 21610 -150 0 3 +0
Total Volume and Open Interest 9,695 30,421 +763
Nikkei 225(SGX)
Sep18 180703 21700 21900 21545 21790 +65 78,250 134,879 -1,786
Dec18 180703 21575 21640 21575 21640 +65 30 5,194 +30
Mar19 180703 21595 21595 21595 21595 +65 0 300 +0
Total Volume and Open Interest 78,281 156,521 -4,032
Nikkei 225 Mini(JPX)
Sep18 180703 21700 21905 21540 21710 -30 1,036,896 250,942 +11,117
Dec18 180703 21540 21740 21375 21540 -40 7,245 9,142 +421
Mar19 180703 21495 21675 21310 21490 +30 144 3,276 +42
Total Volume and Open Interest 1,100,012 332,000 +15,510
Nikkei 225(JPX)
Sep18 180703 21700 21910 21540 21710 -30 72,228 262,028 -1,668
Dec18 180703 21540 21730 21370 21540 -40 281 51,184 +61
Mar19 180703 21460 21620 21320 21490 +30 127 4,071 +144
Total Volume and Open Interest 72,639 382,585 -476
Nikkei 225(CME) Yen
Sep18 180703 21855 21905 21545 21700 -140 37,560 50,357 -1,095
Dec18 180703 21540 21720 21410 21540 -140 0 2 +0
Mar19 180703 21445 21445 21445 21445 -160      
Total Volume and Open Interest 37,560 50,359 -1,095
Nikkei 225(CME) e-Mini Yen
Sep18 180703 21730 21880 21560 21700 -140 0 6 +0
Dec18 180703 21540 21540 21540 21540 -140      
Mar19 180703 21450 21450 21450 21450 -160      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Jul18 180703 5290.0 5335.0 5280.5 5314.5 +40.5 82,647 338,216 -2,140
Aug18 180703 5305.5 5327.0 5304.5 5312.5 +40.5 44 1,492 +30
Sep18 180703 5294.5 5323.0 5294.5 5309.0 +40.5 209 19,014 +38
Total Volume and Open Interest 82,900 399,756 -2,072
Hang Seng Index(HKFE)
Jul18 180703 28713 28755 27775 28317 -409 256,262 106,326 +6,668
Aug18 180703 28705 28712 27763 28296 -408      
Sep18 180703 28628 28649 27698 28216 -407 838 10,283 +251
Total Volume and Open Interest 302,354 137,227 -7,776
DAX(EUREX)
Sep18 180703 12302.0 12415.5 12262.0 12333.0 +99.5 96,205 115,836 -876
Dec18 180703 12297.0 12373.0 12250.0 12317.0 +100.5 134 1,473 -56
Mar19 180703 12306.5 12306.5 12306.5 12306.5 +100.0 162 217 -22
Total Volume and Open Interest 96,501 117,526 -954
Mini-DAX(EUREX)
Sep18 180703 12301.0 12416.0 12261.0 12333.0 +99.5 39,479 11,696 -533
Dec18 180703 12299.0 12394.0 12248.0 12317.0 +100.5 59 223 +4
Mar19 180703 12306.5 12306.5 12306.5 12306.5 +100.0 0 66 +0
Total Volume and Open Interest 39,538 11,985 -529
DJ EuroSTOXX 50(EUREX)
Sep18 180703 3376 3411 3368 3397 +34 1,191,558 3,489,138 -9,929
Dec18 180703 3356 3392 3356 3379 +34 66 173,236 +3,006
Mar19 180703 3371 3380 3363 3367 +33 2,000 81,019 +3,000
Total Volume and Open Interest 1,193,624 3,746,064 -3,923
Swiss Market Index(EUREX)
Sep18 180703 8535 8619 8514 8588 +78 45,825 204,559 -2,840
Dec18 180703 8534 8580 8534 8569 +78 1 881 +3
Mar19 180703 8466 8466 8466 8466 +78 0 21 +0
Total Volume and Open Interest 45,826 205,461 -2,837
FT-SE 100(EURONEXT)
Sep18 180703 7502.50 7571.50 7482.50 7522.00 +26.00 123,796 649,741 -2,627
Dec18 180703 7531.00 7531.00 7482.00 7482.00 +25.50 148 1,550 -68
Mar19 180703 7420.50 7420.50 7420.50 7420.50 +26.00 1 10 +0
Total Volume and Open Interest 123,945 651,301 -2,695
SPI 200(SFE)
Sep18 180703 6129.0 6174.0 6124.0 6169.0 +32.0 49,066 346,292 +4,501
Dec18 180703 6161.0 6161.0 6161.0 6161.0 +31.0 2 3,200 +0
Mar19 180703 6114.0 6114.0 6114.0 6114.0 +31.0 0 2,960 +0
Total Volume and Open Interest 49,323 354,800 +4,736
FTSE MIB(ISE)
Sep18 180703 21455.00 21740.00 21365.00 21664.00 +324.00 26,266 42,843 -193
Dec18 180703 21440.00 21580.00 21425.00 21524.00 +319.00 13 61 -6
Mar19 180703 21515.00 21515.00 21454.00 21454.00 +324.00 1 21 +1
Total Volume and Open Interest 26,280 42,925 -198
KOSPI 200(KFE)
Sep18 180703 293.40 295.20 291.30 293.75 +0.85 298,509 285,360 +5,806
Dec18 180703 294.00 295.50 291.75 293.85 +1.20 268 43,358 +9
Mar19 180703 290.50 292.25 288.60 291.70 +1.20 42 2,291 +3
Total Volume and Open Interest 298,851 358,644 +5,866
GSCI(CME)
Jul18 180703 485.20 485.60 477.35 479.35 -0.35 322 13,586 -301
Aug18 180703 473.15 478.90 470.85 473.15 -0.45 300 1,527 +300
Sep18 180703 472.45 472.45 472.45 472.45 -0.45      
Total Volume and Open Interest 622 15,113 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy