Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 04, 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 180704 509.1 509.1 509.1 509.1 -9.4 980 2,206 -782
Nov18 180704 506.5 506.5 504.0 504.1 -2.8 7,459 119,152 -789
Jan19 180704 511.2 511.5 509.5 509.7 -2.3 1,641 33,747 +249
Mar19 180704 513.9 514.3 512.1 513.3 -1.4 691 6,026 +472
May19 180704 514.9 516.6 514.3 515.5 -1.2 17 1,215 +5
Total Volume and Open Interest 10,794 162,948 -840
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 180704 1850 1860 1849 1860 -8 1,982 30,510 -3,064
Sep18 180704 1795 1798 1787 1798 -1 8,913 56,421 +121
Dec18 180704 1803 1808 1796 1808 +2 4,367 63,122 +1,771
Mar19 180704 1781 1791 1778 1790 +4 4,577 54,284 +2,212
May19 180704 1774 1784 1772 1784 +5 763 24,858 +177
Jul19 180704 1768 1777 1767 1777 +4 769 11,526 -236
Sep19 180704 1765 1777 1765 1772 +2 81 8,282 +13
Total Volume and Open Interest 21,533 255,930 +1,040
London Sugar(LCE)
Aug18 180704 337.90 342.90 337.80 341.10 +4.50 11,880 27,357 -1,879
Oct18 180704 329.80 333.20 329.60 331.60 +3.20 8,587 36,272 -122
Dec18 180704 328.40 329.90 328.10 328.80 +1.80 2,112 13,021 +235
Mar19 180704 332.00 334.10 332.00 332.20 +1.30 1,124 10,622 +103
May19 180704 336.70 338.20 336.20 336.20 +1.50 606 5,363 +69
Total Volume and Open Interest 25,181 99,223 -1,265
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 180704 77.89 78.28 77.61 78.24 +0.48 265,384 522,300 -7,342
Oct18 180704 77.55 77.92 77.26 77.89 +0.48 102,998 271,874 +7,362
Nov18 180704 77.13 77.60 76.93 77.57 +0.48 46,930 185,160 -3,544
Dec18 180704 76.85 77.23 76.58 77.20 +0.47 88,029 340,004 +760
Jan19 180704 76.50 76.82 76.19 76.81 +0.47 27,692 132,223 +4,948
Feb19 180704 76.06 76.38 75.76 76.37 +0.47 17,017 84,614 +36
Mar19 180704 75.67 75.93 75.35 75.92 +0.47 15,241 68,060 +1,714
Apr19 180704 75.24 75.49 74.91 75.49 +0.49 5,107 38,859 +450
May19 180704 74.77 75.03 74.52 75.03 +0.47 4,735 35,609 +470
Jun19 180704 74.32 74.59 73.99 74.58 +0.47 24,627 119,476 +786
Jul19 180704 74.18 74.18 74.18 74.18 +0.48 3,665 34,145 +580
Aug19 180704 73.77 73.77 73.77 73.77 +0.47 3,573 28,007 +730
Sep19 180704 73.36 73.36 73.36 73.36 +0.46 2,623 48,281 +41
Oct19 180704 72.98 72.98 72.98 72.98 +0.46 984 33,875 +253
Total Volume and Open Interest 650,918 2,409,234 +7,379
Gas Oil(ICE)
Jul18 180704 663.25 667.50 663.00 666.50 +10.25 28,725 107,668 -1,844
Aug18 180704 663.00 668.25 663.00 667.25 +10.00 56,656 223,757 -522
Sep18 180704 665.75 670.00 665.75 669.25 +10.00 38,238 140,973 -406
Oct18 180704 667.75 672.00 667.50 671.00 +9.75 19,214 118,853 +2,407
Nov18 180704 666.00 670.00 665.75 669.00 +9.50 7,975 46,565 -1,081
Dec18 180704 664.00 667.75 663.75 666.75 +9.50 17,237 127,620 -444
Jan19 180704 663.75 667.50 663.75 666.50 +9.25 2,932 33,299 +457
Feb19 180704 665.50 667.00 663.75 666.25 +9.25 3,756 30,929 +21
Mar19 180704 664.00 664.75 662.75 664.75 +9.25 1,979 22,633 +94
Apr19 180704 661.75 663.00 660.75 662.50 +9.25 1,557 18,980 -290
Total Volume and Open Interest 188,946 1,107,591 +430
Ethanol(CBOT)
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      
Mar19 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 180704 74.62 74.76 73.52 74.33 +0.19 41,737 60,971 -3,967
Sep18 180704 71.80 72.04 71.21 71.91 +0.32 58,826 73,409 -5,199
Oct18 180704 68.82 69.24 68.46 69.19 +0.35 33,078 42,875 +1,707
Nov18 180704 68.25 68.61 67.87 68.55 +0.49 19,832 20,370 +126
Dec18 180704 67.65 68.11 67.30 68.03 +0.59 32,125 136,402 -169
Jan19 180704 67.14 67.56 66.86 67.56 +0.64 11,989 28,779 +1,950
Feb19 180704 66.51 67.02 66.32 67.02 +0.65 2,209 13,494 -100
Mar19 180704 66.03 66.54 65.85 66.54 +0.66 1,840 18,929 +116
Apr19 180704 66.10 66.10 66.10 66.10 +0.66 480 4,958 -115
May19 180704 65.70 65.70 65.70 65.70 +0.65 437 6,751 -13
Jun19 180704 64.75 65.32 64.68 65.32 +0.62 5,206 55,773 +140
Jul19 180704 64.89 64.89 64.89 64.89 +0.60 247 4,556 +0
Aug19 180704 64.47 64.47 64.47 64.47 +0.57 101 5,187 +0
Sep19 180704 64.07 64.07 64.07 64.07 +0.54 70 11,454 +0
Oct19 180704 63.70 63.70 63.70 63.70 +0.51 43 4,194 -11
Nov19 180704 63.34 63.34 63.34 63.34 +0.49 47 3,933 +11
Total Volume and Open Interest 216,248 630,948 -5,862
US Dollar Index(ICE)
Sep18 180704 94.320 94.455 94.135 94.412 unch 16,215 48,143 +1,290
Dec18 180704 93.840 94.025 93.705 93.978 unch 103 1,565 +44
Mar19 180704 93.300 93.570 93.300 93.518 unch 0 410 +0
Total Volume and Open Interest 16,319 50,143 +1,334
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 180704 150.94 150.97 150.92 150.94 +0.01 1,248 22,045 +243
Dec18 180704 150.94 150.94 150.94 150.94 +0.01      
Mar19 180704 150.94 150.94 150.94 150.94 +0.01      
Total Volume and Open Interest 1,248 22,045 +243
Euro-Buxl(EUREX)
Sep18 180704 178.38 179.08 177.86 178.00 -0.72 47,576 238,856 -144
Dec18 180704 176.52 176.52 176.52 176.52 -0.72 1 1 -1
Mar19 180704 175.50 175.50 175.50 175.50 -0.72 0 1 +1
Total Volume and Open Interest 47,577 238,858 -144
Euro-Bund(EUREX)
Sep18 180704 162.60 162.87 162.37 162.55 -0.17 460,778 1,875,571 +8,849
Dec18 180704 160.12 160.26 160.00 160.02 -0.17 77 292 +40
Mar19 180704 160.02 160.02 160.02 160.02 -0.17 0 1 +0
Total Volume and Open Interest 460,855 1,875,864 +8,889
Euro-Bobl(EUREX)
Sep18 180704 132.16 132.27 131.96 132.15 -0.05 309,989 1,615,617 +2,989
Dec18 180704 131.37 131.37 131.37 131.37 -0.05 1 28 -1
Mar19 180704 131.37 131.37 131.37 131.37 -0.05      
Total Volume and Open Interest 309,990 1,615,645 +2,988
Euro-Schatz(EUREX)
Sep18 180704 112.10 112.11 112.00 112.06 -0.04 317,541 1,896,642 -5,456
Dec18 180704 112.03 112.03 112.03 112.03 -0.06 7 30 +24
Mar19 180704 112.03 112.03 112.03 112.03 -0.06      
Total Volume and Open Interest 317,548 1,896,672 -5,432
3-Mth Euribor(EUREX)
Sep18 180704 100.310 100.310 100.310 100.310 unch 0 4,363 +1
Dec18 180704 100.290 100.290 100.290 100.290 unch 0 13,456 +0
Mar19 180704 100.285 100.285 100.285 100.285 +0.005 0 1,697 +0
Total Volume and Open Interest 0 29,715 +1
Long Gilt(LIFFE)
Sep18 180704 123~13 123~14 123~00 123~03 -0~10 139,748 754,597 +1,746
Dec18 180704 122~08 122~08 122~08 122~08 -0~11 0 52 +0
Total Volume and Open Interest 139,748 754,649 +1,746
3-Mth Short Sterling(LIFFE)
Sep18 180704 99.20 99.20 99.17 99.18 -0.02 53,249 494,062 -9,861
Dec18 180704 99.14 99.15 99.10 99.12 -0.02 25,795 499,929 +3,018
Mar19 180704 99.08 99.08 99.03 99.05 -0.03 36,864 315,552 -3,181
Jun19 180704 99.02 99.03 98.97 98.98 -0.04 31,141 349,175 +244
Sep19 180704 98.96 98.97 98.90 98.92 -0.04 37,402 276,417 +1,240
Dec19 180704 98.90 98.91 98.84 98.86 -0.04 43,310 253,838 -1,563
Total Volume and Open Interest 381,209 3,109,452 +5,567
3-Mth Euribor(LIFFE)
Sep18 180704 100.305 100.310 100.305 100.310 unch 64,945 547,852 -2,949
Dec18 180704 100.290 100.290 100.285 100.290 unch 65,075 551,579 -2,069
Mar19 180704 100.280 100.285 100.275 100.285 +0.005 92,704 461,374 +2,399
Total Volume and Open Interest 1,006,798 4,994,465 -595
3-Mth Aus T-Bills(SFE)
Sep18 180704 98.01 98.01 98.00 98.01 unch 22,925 235,949 +3,517
Dec18 180704 98.00 98.02 98.00 98.01 unch 22,625 231,398 +4,179
Mar19 180704 97.99 98.00 97.98 97.99 unch 28,190 189,006 +4,026
Jun19 180704 97.95 97.97 97.95 97.96 unch 18,047 140,311 +4,371
Sep19 180704 97.90 97.93 97.90 97.92 +0.01 11,068 93,577 -265
Dec19 180704 97.86 97.88 97.85 97.87 +0.01 13,623 117,206 +3,929
Mar20 180704 97.82 97.83 97.81 97.83 +0.01 5,480 60,825 +972
Jun20 180704 97.77 97.79 97.76 97.78 +0.01 1,391 27,094 -139
Sep20 180704 97.72 97.75 97.72 97.74 unch 26 4,418 +19
Dec20 180704 97.67 97.69 97.67 97.69 unch 288 2,954 -86
Total Volume and Open Interest 124,015 1,105,394 +20,862
10-Year Aus T-Bonds(SFE)
Sep18 180704 97.38 97.42 97.37 97.41 +0.03 119,384 1,106,486 +9,869
Dec18 180704 97.39 97.39 97.39 97.39 +0.03      
Total Volume and Open Interest 119,384 1,106,486 +9,869
3-Year Aus T-Bonds(SFE)
Sep18 180704 97.93 97.95 97.92 97.93 +0.00 147,370 1,058,224 +22,393
Dec18 180704 97.91 97.91 97.91 97.91 +0.01 0 2,372 +0
Total Volume and Open Interest 147,370 1,060,596 +22,393
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 180704 21795 21880 21575 21665 -125 88,158 137,870 +2,991
Dec18 180704 21440 21515 21440 21515 -125 86 5,194 +0
Mar19 180704 21155 21470 21155 21470 -125 0 300 +0
Total Volume and Open Interest 88,645 159,511 +2,990
Nikkei 225 Mini(JPX)
Sep18 180704 21790 21880 21570 21700 -10 987,687 266,011 +15,069
Dec18 180704 21620 21710 21410 21540 unch 7,172 10,004 +862
Mar19 180704 21595 21650 21350 21480 -10 359 3,379 +103
Total Volume and Open Interest 1,058,928 354,478 +22,478
Nikkei 225(JPX)
Sep18 180704 21790 21880 21570 21700 -10 76,333 264,863 +2,835
Dec18 180704 21630 21710 21420 21540 unch 371 51,177 -7
Mar19 180704 21540 21640 21380 21480 -10 121 4,090 +19
Total Volume and Open Interest 76,835 385,435 +2,850
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 180704 5302.0 5332.0 5296.5 5319.0 +4.5 79,377 332,071 -6,145
Aug18 180704 5309.0 5327.5 5309.0 5316.5 +4.0 42 1,510 +18
Sep18 180704 5299.5 5321.0 5299.5 5313.5 +4.5 167 18,946 -68
Total Volume and Open Interest 79,586 393,561 -6,195
Hang Seng Index(HKFE)
Jul18 180704 28335 28487 27928 28046 -271 228,140 107,247 +921
Aug18 180704 28423 28423 27916 28021 -275 311 148 +148
Sep18 180704 28233 28365 27834 27942 -274 468 10,297 +14
Total Volume and Open Interest 228,969 123,361 -13,866
DAX(EUREX)
Sep18 180704 12304.0 12337.0 12268.0 12305.0 -28.0 86,178 114,239 -1,597
Dec18 180704 12260.0 12299.0 12259.0 12289.0 -28.0 52 1,476 +3
Mar19 180704 12278.5 12278.5 12278.5 12278.5 -28.0 0 217 +0
Total Volume and Open Interest 86,230 115,932 -1,594
Mini-DAX(EUREX)
Sep18 180704 12299.0 12337.0 12268.0 12305.0 -28.0 39,297 11,501 -195
Dec18 180704 12283.0 12316.0 12259.0 12289.0 -28.0 58 233 +10
Mar19 180704 12295.0 12295.0 12278.5 12278.5 -28.0 0 66 +0
Total Volume and Open Interest 39,355 11,800 -185
DJ EuroSTOXX 50(EUREX)
Sep18 180704 3391 3409 3386 3402 +5 1,199,288 3,479,423 -9,715
Dec18 180704 3371 3389 3371 3384 +5 3,034 173,234 -2
Mar19 180704 3377 3377 3370 3372 +5 2 81,017 -2
Total Volume and Open Interest 1,202,324 3,736,345 -9,719
Swiss Market Index(EUREX)
Sep18 180704 8590 8651 8568 8629 +41 41,968 204,134 -425
Dec18 180704 8600 8615 8600 8610 +41 5 881 +0
Mar19 180704 8507 8507 8507 8507 +41 0 21 +0
Total Volume and Open Interest 41,973 205,036 -425
FT-SE 100(EURONEXT)
Sep18 180704 7511.50 7527.00 7497.50 7507.50 -14.50 113,872 650,777 +1,036
Dec18 180704 7467.50 7467.50 7467.50 7467.50 -14.50 14 1,556 +6
Mar19 180704 7406.00 7406.00 7406.00 7406.00 -14.50 0 10 +0
Total Volume and Open Interest 113,886 652,343 +1,042
SPI 200(SFE)
Sep18 180704 6175.0 6193.0 6128.0 6137.0 -32.0 40,026 346,181 -111
Dec18 180704 6129.0 6129.0 6129.0 6129.0 -32.0 0 3,200 +0
Mar19 180704 6082.0 6082.0 6082.0 6082.0 -32.0 0 2,960 +0
Total Volume and Open Interest 40,142 354,803 +3
FTSE MIB(ISE)
Sep18 180704 21640.00 21680.00 21565.00 21599.00 -65.00 26,428 42,449 -394
Dec18 180704 21500.00 21525.00 21440.00 21459.00 -65.00 16 64 +3
Mar19 180704 21387.00 21387.00 21387.00 21387.00 -67.00 0 21 +0
Total Volume and Open Interest 26,444 42,534 -391
KOSPI 200(KFE)
Sep18 180704 294.10 294.90 292.25 292.55 -1.20 296,809 286,874 +1,514
Dec18 180704 294.45 295.10 292.65 292.80 -1.05 299 43,385 +27
Mar19 180704 291.70 292.00 289.80 289.85 -1.85 46 2,285 -6
Total Volume and Open Interest 297,209 360,228 +1,584
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!