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 Thu July 05, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180705 843.50 845.00 834.00 835.50 -8.50 5,569 3,755 -1,291
Aug18 180705 847.00 850.75 837.75 839.25 -8.75 24,146 93,885 -2,092
Sep18 180705 852.25 856.00 843.50 845.00 -8.75 10,153 45,469 +152
Nov18 180705 863.25 867.00 854.25 855.75 -8.50 96,416 408,679 -2,822
Jan19 180705 873.50 876.50 863.75 865.25 -8.50 10,612 83,802 -973
Mar19 180705 880.00 883.00 870.75 872.00 -8.50 9,180 83,607 +1,499
May19 180705 889.50 891.75 880.00 881.00 -8.50 4,736 45,560 +1,154
Jul19 180705 897.75 900.00 889.25 890.25 -8.00 5,457 23,717 +722
Aug19 180705 895.00 899.75 890.00 890.50 -8.00 216 663 +146
Sep19 180705 892.50 892.75 886.25 886.25 -8.00 22 101 -4
Nov19 180705 894.00 896.00 884.25 885.25 -8.25 2,945 13,247 +532
Jan20 180705 900.00 900.25 891.50 891.50 -8.00 55 260 +38
Mar20 180705 900.00 900.00 895.00 895.00 -6.75 0 53 +0
May20 180705 900.50 900.75 900.00 900.75 -5.25 0 30 +0
Total Volume and Open Interest 169,520 803,178 -2,932
Soybean Meal(CBOT)
Jul18 180705 328.20 330.40 327.80 328.20 +0.40 1,576 4,290 -825
Aug18 180705 326.30 329.40 326.00 326.40 +0.10 20,108 81,837 -1,483
Sep18 180705 326.50 329.20 325.50 325.90 -0.10 15,088 61,322 -142
Oct18 180705 326.20 328.40 324.30 324.80 -0.90 11,770 37,329 +961
Dec18 180705 326.00 328.00 323.30 323.90 -1.50 53,332 197,344 +1,719
Jan19 180705 324.60 326.20 321.80 322.50 -1.60 8,982 42,970 +733
Mar19 180705 320.70 322.20 318.30 318.90 -1.30 9,711 36,102 +2,321
May19 180705 320.30 321.40 318.00 318.60 -1.10 4,290 15,714 +203
Jul19 180705 321.70 323.10 320.00 320.50 -1.10 5,999 15,855 +84
Aug19 180705 321.80 323.00 320.40 320.70 -1.10 990 2,507 +273
Total Volume and Open Interest 137,573 509,910 +5,809
Soybean Oil(CBOT)
Jul18 180705 28.62 28.62 28.45 28.47 -0.15 4,713 4,165 -1,002
Aug18 180705 28.74 28.76 28.51 28.57 -0.17 16,405 72,387 -1,598
Sep18 180705 28.84 28.88 28.62 28.67 -0.19 6,362 43,778 +220
Oct18 180705 28.91 28.99 28.74 28.79 -0.17 3,202 23,597 -60
Dec18 180705 29.20 29.24 28.98 29.03 -0.17 42,083 230,688 +3,165
Jan19 180705 29.48 29.50 29.25 29.30 -0.17 4,103 44,304 +1,012
Mar19 180705 29.80 29.83 29.58 29.61 -0.18 3,402 32,518 +63
May19 180705 30.04 30.07 29.90 29.91 -0.18 3,830 15,433 +853
Jul19 180705 30.37 30.41 30.20 30.23 -0.16 2,386 12,917 +324
Aug19 180705 30.40 30.56 30.34 30.35 -0.17 227 2,711 +66
Total Volume and Open Interest 88,752 493,474 +3,456
Canola(WCE)
Jul18 180705 509.9 509.9 509.9 509.9 +0.8 0 603 -1,603
Nov18 180705 504.4 509.7 504.1 504.9 +0.8 7,549 118,888 -264
Jan19 180705 510.1 515.4 510.1 510.6 +0.9 1,334 34,252 +505
Mar19 180705 514.1 519.2 514.0 514.5 +1.2 1,356 7,072 +1,046
May19 180705 519.2 520.9 516.5 516.8 +1.3 73 1,259 +44
Total Volume and Open Interest 10,314 162,675 -273
Corn(CBOT)
Jul18 180705 345.50 348.75 342.25 343.50 +0.75 7,669 5,687 -2,728
Sep18 180705 354.00 357.75 350.25 352.25 +0.25 156,584 661,402 +3,746
Dec18 180705 366.75 370.00 362.50 364.50 +0.25 208,090 763,908 +2,571
Mar19 180705 376.75 380.00 373.00 375.00 +0.50 46,415 204,804 -1,952
May19 180705 383.50 386.50 379.75 381.75 +0.50 9,217 36,454 +708
Jul19 180705 389.50 392.75 386.00 388.25 +0.50 12,721 82,599 +1,697
Sep19 180705 388.00 390.50 385.75 387.50 +1.00 1,495 21,547 -39
Dec19 180705 393.25 396.00 391.00 392.75 +0.75 8,322 62,146 +236
Mar20 180705 403.00 404.50 400.75 402.50 +0.75 159 2,650 +36
May20 180705 408.50 408.50 404.00 408.50 +0.75 56 395 +0
Total Volume and Open Interest 450,879 1,843,902 +4,331
Wheat(CBOT)
Jul18 180705 507.00 508.75 503.25 504.00 +12.50 881 1,080 -757
Sep18 180705 496.50 508.50 496.50 505.50 +14.50 94,635 202,474 +2,717
Dec18 180705 511.00 523.00 511.00 519.75 +13.25 39,175 156,633 -4,207
Mar19 180705 526.25 537.00 526.25 533.25 +11.75 10,111 53,765 +184
May19 180705 537.00 546.00 537.00 542.50 +10.50 2,776 13,273 +634
Jul19 180705 540.75 549.75 540.75 546.25 +9.25 3,586 30,396 +127
Total Volume and Open Interest 153,009 471,432 -1,242
Wheat(KCBT)
Jul18 180705 472.75 482.00 472.75 482.00 +19.75 912 392 -425
Sep18 180705 489.50 506.00 489.50 503.25 +19.25 28,188 130,075 +2,911
Dec18 180705 507.00 527.00 507.00 524.50 +18.25 11,148 77,290 +1,220
Mar19 180705 529.75 543.75 529.75 540.75 +16.00 3,487 26,096 +349
May19 180705 541.25 552.25 541.25 549.50 +13.00 1,064 6,322 +183
Jul19 180705 551.00 560.50 551.00 556.00 +9.75 917 10,230 +122
Sep19 180705 563.25 573.00 563.25 567.75 +8.75 215 845 -70
Total Volume and Open Interest 45,982 252,975 +4,295
Wheat(MGE)
Jul18 180705 540.50 540.50 533.00 533.50 +14.00 72 70 -356
Sep18 180705 538.75 555.25 538.75 547.50 +12.25 4,505 27,590 +627
Dec18 180705 559.25 572.75 559.25 564.50 +11.75 2,255 15,462 +6
Mar19 180705 575.75 588.75 575.75 579.75 +10.25 1,614 6,163 +235
May19 180705 590.00 591.50 589.00 590.00 +9.00 751 2,318 +249
Jul19 180705 598.00 602.00 596.00 598.75 +8.00 478 1,335 +157
Total Volume and Open Interest 10,069 54,047 +1,051
Oats(CBOT)
Jul18 180705 248.00 258.25 248.00 258.25 +4.25 14 63 -1
Sep18 180705 236.25 243.75 235.00 240.00 +5.25 83 1,675 +8
Dec18 180705 242.00 245.50 240.00 243.50 +4.25 138 3,004 -7
Mar19 180705 251.00 251.00 249.00 249.00 +4.75 0 50 +0
Total Volume and Open Interest 235 4,792 +0
Rough Rice(CBOT)
Jul18 180705 12.23 12.23 11.99 12.23 +0.23 71 432 -103
Sep18 180705 11.65 11.97 11.64 11.86 +0.23 312 5,824 -50
Nov18 180705 11.52 11.84 11.52 11.69 +0.18 19 1,016 +5
Jan19 180705 11.90 11.90 11.89 11.89 +0.16 0 34 +0
Total Volume and Open Interest 402 7,306 -148
Live Cattle(CME)
Aug18 180705 107.385 107.580 106.300 106.385 -0.065 39,053 131,794 -3,138
Oct18 180705 110.635 111.150 110.050 110.135 +0.035 22,084 87,797 +573
Dec18 180705 114.430 114.850 114.080 114.285 +0.135 15,039 56,047 +1,529
Feb19 180705 116.730 117.230 116.600 116.885 +0.155 4,678 22,875 +626
Apr19 180705 118.230 118.635 118.050 118.450 +0.315 2,356 15,116 +571
Jun19 180705 111.080 111.330 110.785 111.180 +0.130 453 8,361 +97
Total Volume and Open Interest 83,798 325,144 +295
Feeder Cattle(CME)
Aug18 180705 153.050 153.630 152.130 152.580 -0.220 10,632 22,153 -355
Sep18 180705 153.050 153.435 152.150 152.580 -0.020 3,347 8,313 +95
Oct18 180705 152.285 152.950 152.000 152.535 +0.300 2,738 6,167 +268
Nov18 180705 152.485 152.830 151.950 152.550 +0.350 1,731 4,846 +177
Jan19 180705 149.300 149.985 149.150 149.735 +0.685 396 3,587 +78
Mar19 180705 147.900 148.400 147.735 148.185 +0.435 248 1,557 -7
Apr19 180705 148.950 148.950 148.400 148.400 +0.215 248 421 +101
Total Volume and Open Interest 19,400 47,093 +378
Lean Hogs(CME)
Jul18 180705 83.900 83.930 83.000 83.300 -0.430 8,062 16,145 -1,093
Aug18 180705 76.000 76.850 75.350 76.050 +0.050 33,537 75,118 -1,323
Oct18 180705 59.900 60.200 59.150 59.550 -0.235 21,964 74,189 -117
Dec18 180705 55.985 56.200 55.285 55.785 -0.250 12,343 38,720 +3,175
Feb19 180705 61.930 62.035 61.235 61.680 -0.470 5,505 15,333 +441
Apr19 180705 66.680 66.885 66.000 66.635 -0.565 3,125 11,704 +585
May19 180705 71.150 71.535 71.150 71.535 -0.665 50 240 +3
Jun19 180705 75.500 75.500 75.035 75.230 -0.600 444 1,389 +169
Total Volume and Open Interest 85,130 233,363 +1,877
Class III Milk(CME)
Jul18 180705 14.50 14.53 14.28 14.36 -0.13 438 3,892 -14
Aug18 180705 15.09 15.09 14.76 14.86 -0.15 276 3,672 -51
Sep18 180705 15.49 15.53 15.30 15.38 -0.13 256 3,476 +171
Oct18 180705 15.73 15.73 15.55 15.57 -0.13 38 2,748 +6
Nov18 180705 15.74 15.74 15.60 15.60 -0.11 14 2,334 +8
Dec18 180705 15.65 15.67 15.53 15.55 -0.11 15 2,104 +12
Jan19 180705 15.51 15.54 15.42 15.45 -0.08 4 760 +1
Feb19 180705 15.59 15.59 15.53 15.53 -0.04 2 535 +1
Mar19 180705 15.65 15.65 15.51 15.51 -0.05 4 453 +4
Apr19 180705 15.74 15.74 15.65 15.68 -0.08 2 399 +2
May19 180705 15.88 15.88 15.84 15.84 -0.07 2 246 +2
Jun19 180705 16.00 16.00 16.00 16.00 unch 0 182 +0
Jul19 180705 16.11 16.11 16.11 16.11 unch 0 68 +0
Total Volume and Open Interest 1,074 24,059 +148
Cocoa(ICE)
Jul18 180705 2446 2446 2446 2446 +28 0 161 +0
Sep18 180705 2439 2529 2422 2482 +28 22,164 95,826 -1,792
Dec18 180705 2463 2547 2448 2502 +25 12,678 74,804 +297
Mar19 180705 2473 2552 2459 2508 +22 6,011 48,057 +105
May19 180705 2479 2553 2473 2513 +20 1,915 16,165 +69
Jul19 180705 2485 2554 2477 2517 +18 483 6,058 +20
Sep19 180705 2488 2553 2476 2518 +18 127 5,588 +55
Total Volume and Open Interest 43,428 257,069 -1,240
Coffee "C"(ICE)
Jul18 180705 106.30 106.30 106.30 106.30 -2.05 134 81 +42
Sep18 180705 111.90 112.30 108.55 109.15 -2.75 36,136 160,969 +4,878
Dec18 180705 115.30 115.70 112.05 112.60 -2.70 12,462 64,426 +909
Mar19 180705 118.85 119.30 115.60 116.15 -2.70 6,467 25,500 +482
May19 180705 121.35 121.70 118.10 118.60 -2.65 4,090 16,935 +777
Jul19 180705 123.75 124.05 120.40 121.00 -2.65 2,200 5,551 +275
Total Volume and Open Interest 63,916 284,895 +7,224
Orange Juice(ICE)
Jul18 180705 168.05 168.05 168.05 168.05 +1.55 5 825 -100
Sep18 180705 167.90 169.35 167.10 169.10 +1.40 1,117 10,711 -283
Nov18 180705 167.90 169.30 167.30 169.00 +1.55 531 2,185 +390
Jan19 180705 168.35 169.75 168.30 169.60 +1.55 36 423 +38
Mar19 180705 169.75 169.75 169.75 169.75 +1.50 3 61 +0
May19 180705 169.50 169.50 169.50 169.50 +1.50 0 8 +0
Total Volume and Open Interest 1,692 14,213 +45
Sugar #11(ICE)
Oct18 180705 11.45 11.74 11.29 11.48 +0.09 108,066 517,531 +1,699
Mar19 180705 12.29 12.44 11.95 12.14 +0.02 34,183 254,268 +3,924
May19 180705 12.31 12.52 12.04 12.21 unch 9,070 65,054 +207
Jul19 180705 12.37 12.58 12.16 12.31 -0.02 5,140 43,761 -263
Oct19 180705 12.57 12.73 12.38 12.52 -0.03 2,271 38,156 -311
Mar20 180705 13.25 13.33 13.00 13.11 -0.04 875 12,757 +37
May20 180705 13.29 13.30 13.09 13.19 -0.05 273 2,601 +77
Jul20 180705 13.26 13.26 13.17 13.26 -0.05 389 2,157 +216
Total Volume and Open Interest 160,560 938,786 +5,724
London Cocoa(LCE)
Jul18 180705 1852 1900 1844 1897 +37 2,465 28,081 -2,429
Sep18 180705 1795 1842 1781 1813 +15 9,849 54,404 -2,017
Dec18 180705 1803 1846 1790 1816 +8 4,583 63,831 +709
Mar19 180705 1785 1827 1775 1797 +7 3,745 53,783 -501
May19 180705 1779 1815 1771 1791 +7 1,431 24,918 +60
Jul19 180705 1772 1808 1764 1785 +8 596 11,482 -44
Sep19 180705 1767 1802 1758 1779 +7 368 8,370 +88
Total Volume and Open Interest 23,200 251,855 -4,075
London Sugar(LCE)
Aug18 180705 341.80 345.30 338.10 341.70 +0.60 9,417 25,205 -2,152
Oct18 180705 331.10 335.50 325.90 330.20 -1.40 6,903 37,112 +840
Dec18 180705 328.90 333.00 324.20 328.40 -0.40 1,208 13,246 +225
Mar19 180705 331.80 335.70 327.60 331.60 -0.60 1,098 10,741 +119
May19 180705 335.80 338.20 331.50 335.30 -0.90 406 5,536 +173
Total Volume and Open Interest 19,318 98,534 -689
Cotton(ICE)
Jul18 180705 84.44 84.44 83.73 83.73 -0.81 51 161 -48
Oct18 180705 84.13 84.13 82.71 82.71 -1.09 43 130 -1
Dec18 180705 82.80 83.46 81.80 81.96 -0.85 18,124 180,146 -1,050
Mar19 180705 82.42 83.08 81.56 81.85 -0.63 4,385 46,632 +404
May19 180705 82.57 83.20 81.85 82.10 -0.52 517 6,616 +87
Jul19 180705 82.70 83.25 82.10 82.29 -0.46 334 6,080 +238
Total Volume and Open Interest 24,080 257,426 +149
Lumber(CME)
Jul18 180705 561.8 564.1 540.0 558.2 -3.5 411 1,156 -278
Sep18 180705 545.4 547.3 530.2 541.0 -4.2 585 3,715 +200
Nov18 180705 510.6 510.6 491.8 504.1 -2.7 40 604 +5
Jan19 180705 484.6 484.6 470.4 483.0 -2.4 4 305 +1
Total Volume and Open Interest 1,042 6,041 -72
Crude Oil(NYM)
Aug18 180705 74.58 74.90 72.53 72.94 -1.20 652,167 391,048 -3,679
Sep18 180705 71.98 72.34 70.35 70.63 -0.96 207,688 281,518 -7,505
Oct18 180705 69.25 69.57 67.62 68.46 -0.38 128,700 205,784 +2,887
Nov18 180705 68.46 68.88 67.76 67.96 -0.10 58,491 132,209 -4,330
Dec18 180705 67.84 68.37 66.72 67.62 +0.18 102,127 302,332 -2,914
Jan19 180705 67.10 67.87 66.51 67.24 +0.32 25,818 135,109 +255
Feb19 180705 66.69 67.34 65.99 66.78 +0.41 10,287 69,868 +710
Mar19 180705 66.10 66.87 65.88 66.34 +0.46 15,817 87,854 -328
Apr19 180705 65.67 66.34 65.49 65.93 +0.49 7,077 50,430 -616
May19 180705 65.24 66.07 65.11 65.56 +0.51 4,863 40,237 -197
Jun19 180705 65.04 65.73 64.68 65.21 +0.51 23,113 152,836 +260
Jul19 180705 64.48 65.15 64.02 64.79 +0.50 3,637 36,545 +1,141
Aug19 180705 64.40 64.40 64.37 64.40 +0.50 1,483 36,761 -476
Sep19 180705 64.04 64.04 64.04 64.04 +0.51 2,165 59,754 +152
Oct19 180705 63.69 63.69 63.69 63.69 +0.50 335 32,650 +70
Nov19 180705 63.35 63.35 63.35 63.35 +0.50 384 28,271 +169
Total Volume and Open Interest 1,271,210 2,478,333 -12,805
e-miNY Crude Oil(NYM)
Aug18 180705 74.600 74.900 72.525 72.950 -1.200 19,513 2,650 +132
Sep18 180705 72.000 72.300 70.400 70.625 -0.975 427 635 -3
Oct18 180705 69.275 69.425 68.450 68.450 -0.400 113 438 +19
Nov18 180705 68.000 68.650 67.850 67.950 -0.100 28 129 +16
Dec18 180705 67.725 68.375 67.500 67.625 +0.175 24 202 +8
Jan19 180705 67.200 67.250 66.875 67.250 +0.325 1 62 +1
Feb19 180705 66.775 67.000 66.650 66.775 +0.400 0 24 +0
Mar19 180705 66.350 66.350 65.100 66.350 +0.475 1 14 +1
Apr19 180705 65.925 65.925 65.925 65.925 +0.475 0 36 +0
May19 180705 65.550 65.550 65.550 65.550 +0.500 0 48 +0
Total Volume and Open Interest 20,107 4,332 +174
NY Harbor ULSD(NYM)
Aug18 180705 217.61 220.22 216.28 217.87 +1.45 64,783 122,666 +3,140
Sep18 180705 218.32 220.79 217.04 218.35 +1.24 38,214 76,665 +7,505
Oct18 180705 218.45 221.29 217.17 218.87 +1.12 19,030 39,704 +1,173
Nov18 180705 218.99 221.70 218.19 219.32 +1.04 15,348 29,554 +423
Dec18 180705 219.95 222.19 218.88 219.79 +0.95 12,655 57,793 +1,399
Jan19 180705 220.11 222.56 219.78 220.28 +0.86 3,586 18,588 -31
Feb19 180705 220.34 222.30 220.08 220.08 +0.83 2,587 10,787 +373
Mar19 180705 219.61 220.48 218.85 219.21 +0.86 1,878 13,081 +279
Apr19 180705 219.09 219.09 217.84 217.84 +0.88 1,843 4,717 -244
May19 180705 218.12 218.26 217.05 217.05 +0.91 786 1,277 +3
Jun19 180705 216.16 217.13 216.16 216.64 +0.94 1,946 17,332 +135
Jul19 180705 217.90 218.50 217.16 217.16 +0.96 310 1,195 -7
Aug19 180705 217.76 217.76 217.00 217.76 +0.95 127 525 +32
Sep19 180705 218.60 218.75 218.60 218.60 +0.93 56 707 +18
Total Volume and Open Interest 163,431 403,515 +14,120
RBOB Gasoline(NYM)
Aug18 180705 213.00 215.08 211.32 212.93 +1.17 53,981 133,753 -2,420
Sep18 180705 210.81 212.82 209.40 210.65 +0.80 31,433 90,189 +3,665
Oct18 180705 199.24 201.33 198.17 199.25 +0.65 14,273 55,738 -381
Nov18 180705 196.80 198.48 195.47 196.44 +0.53 8,607 47,058 +261
Dec18 180705 195.05 196.55 193.68 194.56 +0.37 6,968 40,842 +456
Jan19 180705 193.86 196.02 193.15 194.05 +0.23 2,483 25,318 -201
Feb19 180705 194.33 196.28 194.00 194.31 +0.12 1,154 7,684 +154
Mar19 180705 195.58 196.94 195.04 195.35 +0.12 879 13,543 +159
Apr19 180705 212.53 213.16 211.94 211.94 +0.08 971 7,454 +124
May19 180705 212.54 213.24 211.91 211.91 +0.07 875 4,176 +94
Total Volume and Open Interest 122,102 437,280 +1,949
e-miNY RBOB Gasoline(NYM)
Aug18 180705 212.90 212.93 210.50 212.90 +1.14 1 1 +1
Sep18 180705 210.60 210.65 210.60 210.60 +0.75      
Oct18 180705 199.20 199.25 199.20 199.20 +0.60      
Nov18 180705 196.40 196.44 196.40 196.40 +0.49      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Aug18 180705 2.854 2.894 2.822 2.837 -0.033 165,518 212,526 +5,103
Sep18 180705 2.834 2.868 2.799 2.812 -0.034 56,357 184,832 +2,497
Oct18 180705 2.846 2.877 2.811 2.822 -0.034 31,883 172,939 -610
Nov18 180705 2.893 2.922 2.858 2.870 -0.032 23,513 112,694 +484
Dec18 180705 3.004 3.031 2.967 2.978 -0.033 12,125 91,782 +453
Jan19 180705 3.085 3.112 3.049 3.059 -0.034 15,285 114,103 -1,282
Feb19 180705 3.050 3.074 3.015 3.025 -0.033 4,315 63,609 -480
Mar19 180705 2.955 2.981 2.924 2.932 -0.031 18,404 119,164 +703
Apr19 180705 2.669 2.683 2.644 2.655 -0.008 13,188 122,319 -1,293
May19 180705 2.638 2.650 2.617 2.628 -0.004 5,400 56,407 -720
Jun19 180705 2.667 2.675 2.646 2.657 -0.005 4,962 26,801 +910
Jul19 180705 2.706 2.706 2.676 2.687 -0.006 2,383 25,043 -129
Aug19 180705 2.689 2.709 2.689 2.696 -0.005 746 20,733 +147
Sep19 180705 2.689 2.693 2.671 2.681 -0.004 729 24,600 -3
Oct19 180705 2.696 2.712 2.689 2.699 -0.004 2,037 47,315 +340
Nov19 180705 2.751 2.758 2.747 2.753 -0.004 666 26,625 +256
Total Volume and Open Interest 359,659 1,495,856 +6,955
Brent Crude Oil(ICE)
Sep18 180705 78.14 78.50 77.30 77.39 -0.85 273,456 504,212 -18,088
Oct18 180705 77.78 78.16 77.02 77.10 -0.79 108,404 283,408 +11,534
Nov18 180705 77.36 77.85 76.73 76.83 -0.74 49,419 184,075 -1,085
Dec18 180705 77.07 77.51 76.40 76.54 -0.66 100,257 334,810 -5,194
Jan19 180705 76.60 77.12 76.03 76.21 -0.60 25,527 130,982 -1,241
Feb19 180705 76.15 76.72 75.62 75.84 -0.53 12,945 85,273 +659
Mar19 180705 75.70 76.31 75.18 75.46 -0.46 16,147 70,592 +2,532
Apr19 180705 75.26 75.89 74.76 75.08 -0.41 4,362 38,553 -306
May19 180705 74.81 75.38 74.34 74.69 -0.34 3,751 36,499 +890
Jun19 180705 74.37 75.05 73.91 74.29 -0.29 24,618 117,303 -2,173
Jul19 180705 73.92 73.92 73.92 73.92 -0.26 2,527 34,588 +443
Aug19 180705 73.03 73.55 73.03 73.55 -0.22 3,461 28,727 +720
Sep19 180705 72.61 73.17 72.61 73.17 -0.19 5,741 48,645 +364
Oct19 180705 72.82 72.82 72.82 72.82 -0.16 859 34,122 +247
Total Volume and Open Interest 697,459 2,406,887 -2,347
Gas Oil(ICE)
Jul18 180705 664.50 674.25 663.00 671.00 +4.50 30,538 103,326 -4,342
Aug18 180705 664.00 674.75 663.50 671.50 +4.25 67,364 215,632 -8,125
Sep18 180705 667.00 676.25 665.50 673.25 +4.00 41,695 144,403 +3,430
Oct18 180705 668.75 677.75 667.25 675.00 +4.00 18,062 121,401 +2,548
Nov18 180705 667.00 675.50 666.00 673.00 +4.00 10,960 46,867 +302
Dec18 180705 664.75 673.00 663.00 670.50 +3.75 20,279 126,392 -1,228
Jan19 180705 666.50 672.00 663.00 670.25 +3.75 4,699 34,426 +1,127
Feb19 180705 666.25 671.50 663.25 669.75 +3.50 1,910 31,150 +221
Mar19 180705 662.75 669.75 661.50 668.00 +3.25 1,704 22,391 -242
Apr19 180705 662.25 667.00 660.50 665.50 +3.00 1,073 18,545 -435
Total Volume and Open Interest 207,682 1,100,765 -6,826
Ethanol(CBOT)
Aug18 180705 1.441 1.441 1.415 1.423 +0.008 123 1,028 -10
Sep18 180705 1.425 1.431 1.425 1.430 +0.006 31 431 +10
Oct18 180705 1.419 1.424 1.419 1.424 -0.002 12 148 -3
Nov18 180705 1.419 1.419 1.417 1.417 -0.002 6 18 +0
Dec18 180705 1.405 1.405 1.399 1.399 +0.001 9 165 +5
Jan19 180705 1.393 1.393 1.393 1.393 +0.001 0 85 +0
Feb19 180705 1.393 1.393 1.393 1.393 +0.001      
Mar19 180705 1.393 1.393 1.393 1.393 +0.001      
Total Volume and Open Interest 182 1,923 +1
WTI Crude Oil(ICE)
Aug18 180705 74.17 74.80 72.53 72.94 -1.39 37,606 58,999 -1,972
Sep18 180705 71.44 72.32 70.37 70.63 -1.28 54,951 73,766 +357
Oct18 180705 68.79 69.55 68.23 68.46 -0.73 37,184 44,717 +1,842
Nov18 180705 68.14 68.87 67.80 67.96 -0.59 18,228 20,846 +476
Dec18 180705 67.91 68.34 67.42 67.62 -0.41 37,446 133,959 -2,443
Jan19 180705 67.49 67.87 67.01 67.24 -0.32 10,716 29,892 +1,113
Feb19 180705 67.34 67.35 66.68 66.78 -0.24 2,227 13,380 -114
Mar19 180705 66.89 66.90 66.20 66.34 -0.20 2,287 19,067 +138
Apr19 180705 66.07 66.07 65.86 65.93 -0.17 727 5,073 +115
May19 180705 65.56 65.56 65.56 65.56 -0.14 248 6,751 +0
Jun19 180705 65.38 65.68 65.00 65.21 -0.11 6,760 54,102 -1,671
Jul19 180705 64.79 64.79 64.79 64.79 -0.10 217 4,556 +0
Aug19 180705 64.40 64.40 64.40 64.40 -0.07 110 5,187 +0
Sep19 180705 64.04 64.04 64.04 64.04 -0.03 153 11,454 +0
Oct19 180705 63.69 63.69 63.69 63.69 -0.01 331 3,992 -202
Nov19 180705 63.35 63.35 63.35 63.35 +0.01 325 4,218 +285
Total Volume and Open Interest 219,772 629,687 -1,261
US Dollar Index(ICE)
Sep18 180705 94.270 94.345 93.915 94.223 -0.190 15,034 47,756 -387
Dec18 180705 93.855 93.855 93.510 93.798 -0.180 194 1,553 -12
Mar19 180705 93.338 93.338 93.210 93.338 -0.180 6 407 -3
Total Volume and Open Interest 15,235 49,741 -402
Australian Dollar(CME)
Sep18 180705 74.03 74.27 73.62 73.80 +0.07 91,977 141,614 +2,617
Dec18 180705 73.71 74.15 73.71 73.85 +0.07 44 489 -3
Mar19 180705 73.89 74.29 73.88 73.94 +0.08 1 129 +0
Total Volume and Open Interest 94,618 144,182 +2,552
British Pound(CME)
Sep18 180705 132.42 133.15 132.14 132.52 +0.44 99,873 182,006 +2,524
Dec18 180705 133.18 133.60 133.00 133.06 +0.43 18 993 +6
Mar19 180705 133.65 133.65 133.65 133.65 +0.43 0 267 +0
Total Volume and Open Interest 100,732 186,130 +2,499
Canadian Dollar(CME)
Sep18 180705 76.23 76.36 76.08 76.17 +0.12 55,115 153,446 -906
Dec18 180705 76.27 76.44 76.20 76.29 +0.11 22 5,048 -10
Mar19 180705 76.35 76.54 76.35 76.40 +0.11 7 536 +3
Jun19 180705 76.69 76.69 76.52 76.52 +0.11 0 67 +0
Total Volume and Open Interest 55,690 159,638 -791
Japanese Yen(CME)
Sep18 180705 90.99 91.14 90.70 90.79 -0.13 114,665 169,546 +5,460
Dec18 180705 91.63 91.71 91.39 91.41 -0.13 35 861 +11
Mar19 180705 92.13 92.13 92.13 92.13 -0.12 8 41 +0
Total Volume and Open Interest 115,447 171,468 +5,401
Swiss Franc(CME)
Sep18 180705 101.41 101.58 101.13 101.19 -0.17 21,504 93,048 -2,171
Dec18 180705 102.07 102.38 102.04 102.04 -0.18 1 97 +1
Mar19 180705 102.95 102.95 102.95 102.95 -0.16 0 13 +0
Total Volume and Open Interest 21,505 93,158 -2,170
EuroFX(CME)
Sep18 180705 117.27 117.82 116.91 117.41 +0.26 192,483 474,704 +3,115
Dec18 180705 118.12 118.65 117.85 118.27 +0.28 224 4,659 -22
Mar19 180705 119.36 119.39 119.21 119.21 +0.29 34 887 +4
Total Volume and Open Interest 194,177 487,514 +3,070
Mexican Peso(CME)
Jul18 180705 519.25 519.25 519.25 519.25 +9.63      
Aug18 180705 517.13 517.13 517.13 517.13 +9.75      
Total Volume and Open Interest 90,649 143,557 -597
Brazilian Real(CME)
Aug18 180705 256.10 256.70 253.05 253.20 -2.85 2,187 40,413 -162
Sep18 180705 254.35 255.90 252.40 252.40 -2.85 58 5,086 -39
Oct18 180705 251.90 256.00 251.90 251.90 -2.85 0 3 +0
Nov18 180705 251.35 251.35 251.35 251.35 -2.75      
Total Volume and Open Interest 2,245 45,555 -201
30-Year T-Bonds(CBOT)
Sep18 180705 145~070 145~250 144~270 145~160 +0~050 191,539 791,726 -292
Dec18 180705 144~230 144~240 144~230 144~240 +0~050 16 579 +2
Mar19 180705 144~010 144~010 144~010 144~010 +0~050      
Total Volume and Open Interest 191,555 792,305 -290
10-Year T-Notes(CBOT)
Sep18 180705 120~080 120~135 120~030 120~080 -0~020 1,072,783 3,586,086 +88,189
Dec18 180705 120~025 120~050 120~005 120~020 -0~015 17 992 +5
Mar19 180705 119~270 119~270 119~270 119~270 -0~015      
Total Volume and Open Interest 1,072,800 3,587,078 +88,194
5-Year T-Notes(CBOT)
Sep18 180705 113~184 113~214 113~160 113~174 -0~022 637,797 3,838,523 +26,893
Dec18 180705 113~082 113~084 113~082 113~084 -0~014 7 9 +5
Mar19 180705 113~084 113~084 113~084 113~084 -0~014      
Total Volume and Open Interest 637,804 3,838,532 +26,898
2 Year T-Notes(CBOT)
Sep18 180705 105~282 105~292 105~266 105~270 -0~020 259,082 1,889,764 +18,423
Dec18 180705 105~200 105~200 105~200 105~200 -0~020      
Mar19 180705 105~200 105~200 105~200 105~200 -0~020      
Total Volume and Open Interest 259,082 1,889,764 +18,423
Eurodollars(CME)
Sep18 180705 97.545 97.555 97.540 97.540 -0.010 159,406 1,278,270 +9,064
Dec18 180705 97.355 97.365 97.340 97.345 -0.015 159,805 1,798,974 -3,674
Mar19 180705 97.230 97.245 97.215 97.220 -0.020 167,631 1,302,742 -19,506
Jun19 180705 97.135 97.145 97.115 97.120 -0.025 141,235 1,306,175 +5,048
Sep19 180705 97.070 97.085 97.055 97.060 -0.020 171,472 919,847 -19,989
Dec19 180705 97.020 97.040 97.005 97.010 -0.020 175,099 1,807,090 -14,186
Mar20 180705 97.005 97.020 96.990 96.995 -0.020 146,645 1,048,633 -333
Jun20 180705 97.010 97.020 96.990 97.000 -0.015 88,359 858,761 -362
Sep20 180705 97.010 97.025 96.995 97.005 -0.015 69,720 740,994 -1,463
Dec20 180705 97.005 97.020 96.985 97.000 -0.015 99,597 806,601 +24,233
Mar21 180705 97.015 97.040 97.005 97.020 -0.010 52,447 377,144 +1,530
Jun21 180705 97.025 97.045 97.010 97.030 -0.005 57,202 270,193 +5,561
Sep21 180705 97.030 97.055 97.015 97.035 -0.005 32,807 215,855 +1,810
Dec21 180705 97.025 97.050 97.010 97.030 -0.005 44,960 319,329 +6,382
Mar22 180705 97.030 97.055 97.015 97.035 -0.005 34,030 131,963 +3,086
Jun22 180705 97.030 97.055 97.015 97.035 -0.005 28,785 105,152 +241
Sep22 180705 97.030 97.055 97.010 97.030 -0.005 15,927 67,277 -320
Dec22 180705 97.010 97.040 96.995 97.015 -0.005 20,583 125,591 +1,799
Total Volume and Open Interest 1,758,512 13,938,943 +9,122
Ultra T-Bond(CBOT)
Sep18 180705 159~26 160~22 159~11 160~10 +0~11 89,800 973,354 +2,132
Dec18 180705 160~19 160~19 160~19 160~19 +0~11 0 101 +0
Mar19 180705 160~19 160~19 160~19 160~19 +0~11      
Total Volume and Open Interest 89,800 973,455 +2,132
Ultra 10-Yr T-Note(CBOT)
Sep18 180705 128~105 128~185 128~030 128~115 -0~005 111,743 546,097 +4,308
Dec18 180705 128~115 128~115 128~115 128~115 -0~005      
Mar19 180705 128~115 128~115 128~115 128~115 -0~005      
Total Volume and Open Interest 111,743 546,097 +4,308
30 Day Federal Funds(CBOT)
Jul18 180705 98.082 98.085 98.082 98.082 unch 9,997 242,342 -3,041
Aug18 180705 98.075 98.080 98.075 98.075 unch 14,075 285,813 +1,903
Sep18 180705 98.050 98.055 98.045 98.050 unch 4,355 115,370 +442
Oct18 180705 97.890 97.895 97.880 97.880 -0.015 13,723 272,765 -489
Nov18 180705 97.885 97.885 97.870 97.870 -0.015 9,737 231,853 +1,532
Dec18 180705 97.825 97.825 97.810 97.810 -0.020 4,262 69,890 -806
Total Volume and Open Interest 93,268 1,922,402 -928
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 180705 177.92 178.94 177.18 178.82 +0.82 49,250 236,544 -2,312
Dec18 180705 177.34 177.34 177.34 177.34 +0.82 0 2 +1
Mar19 180705 176.32 176.32 176.32 176.32 +0.82 1 1 +0
Total Volume and Open Interest 49,251 236,547 -2,311
Euro-Bund(EUREX)
Sep18 180705 162.37 162.78 162.06 162.70 +0.15 504,751 1,841,187 -34,384
Dec18 180705 159.75 160.17 159.60 160.17 +0.15 65 355 +63
Mar19 180705 160.17 160.17 160.17 160.17 +0.15 0 1 +0
Total Volume and Open Interest 504,816 1,841,543 -34,321
Euro-Bobl(EUREX)
Sep18 180705 132.00 132.16 131.89 132.14 -0.01 335,866 1,564,855 -50,762
Dec18 180705 131.36 131.36 131.36 131.36 -0.01 0 28 +0
Mar19 180705 131.36 131.36 131.36 131.36 -0.01      
Total Volume and Open Interest 335,866 1,564,883 -50,762
Euro-Schatz(EUREX)
Sep18 180705 112.03 112.06 112.00 112.04 -0.01 202,891 1,860,840 -35,802
Dec18 180705 112.00 112.00 112.00 112.00 -0.03 25 982 +952
Mar19 180705 112.00 112.00 112.00 112.00 -0.03      
Total Volume and Open Interest 202,916 1,861,822 -34,850
3-Mth Euribor(EUREX)
Sep18 180705 100.315 100.315 100.315 100.315 +0.005 1 4,363 +0
Dec18 180705 100.290 100.290 100.290 100.290 unch 0 13,456 +0
Mar19 180705 100.280 100.285 100.280 100.285 unch 0 1,697 +0
Total Volume and Open Interest 1 29,720 +5
Long Gilt(LIFFE)
Sep18 180705 122~30 123~12 122~26 123~11 +0~08 200,722 762,487 +7,890
Dec18 180705 122~15 122~15 122~15 122~15 +0~07 0 52 +0
Total Volume and Open Interest 200,722 762,539 +7,890
3-Mth Short Sterling(LIFFE)
Sep18 180705 99.17 99.18 99.15 99.16 -0.01 104,591 496,031 +1,969
Dec18 180705 99.11 99.12 99.09 99.11 -0.01 37,150 511,283 +11,354
Mar19 180705 99.03 99.05 99.01 99.04 -0.01 53,801 321,939 +6,387
Jun19 180705 98.98 98.99 98.94 98.98 unch 45,496 350,333 +1,158
Sep19 180705 98.91 98.92 98.87 98.91 -0.01 71,640 281,750 +5,333
Dec19 180705 98.84 98.86 98.81 98.85 -0.01 62,159 255,591 +1,753
Total Volume and Open Interest 722,176 3,146,684 +37,232
3-Mth Euribor(LIFFE)
Sep18 180705 100.305 100.315 100.305 100.315 +0.005 24,155 543,302 -4,550
Dec18 180705 100.290 100.295 100.285 100.295 +0.005 31,474 550,134 -1,445
Mar19 180705 100.280 100.290 100.280 100.290 +0.005 49,352 448,347 -13,027
Total Volume and Open Interest 635,415 5,018,083 +23,618
3-Mth Aus T-Bills(SFE)
Sep18 180705 98.01 98.02 98.00 98.02 +0.01 29,815 233,855 -2,094
Dec18 180705 98.00 98.03 98.00 98.03 +0.02 15,338 230,316 -1,082
Mar19 180705 97.99 98.01 97.98 98.01 +0.02 11,738 187,246 -1,760
Jun19 180705 97.95 97.98 97.95 97.98 +0.02 10,856 140,689 +378
Sep19 180705 97.91 97.94 97.91 97.93 +0.01 9,577 94,299 +722
Dec19 180705 97.87 97.88 97.86 97.88 +0.01 9,575 119,332 +2,126
Mar20 180705 97.82 97.83 97.82 97.83 unch 4,112 61,739 +914
Jun20 180705 97.78 97.78 97.77 97.78 unch 1,282 27,336 +242
Sep20 180705 97.74 97.74 97.73 97.74 unch 66 4,421 +3
Dec20 180705 97.67 97.68 97.67 97.68 -0.01 664 2,820 -134
Total Volume and Open Interest 93,026 1,104,708 -686
10-Year Aus T-Bonds(SFE)
Sep18 180705 97.40 97.41 97.39 97.40 -0.01 143,343 1,109,567 +3,081
Dec18 180705 97.38 97.38 97.38 97.38 -0.01      
Total Volume and Open Interest 143,343 1,109,567 +3,081
3-Year Aus T-Bonds(SFE)
Sep18 180705 97.93 97.94 97.93 97.93 unch 148,404 1,044,938 -13,286
Dec18 180705 97.90 97.90 97.90 97.90 -0.01 0 2,372 +0
Total Volume and Open Interest 148,404 1,047,310 -13,286
Gold(CMX)
Aug18 180705 1257.9 1262.4 1252.2 1258.8 +5.3 262,872 323,890 +2,128
Oct18 180705 1264.6 1267.6 1257.5 1264.2 +5.2 9,327 17,427 +1,410
Dec18 180705 1270.3 1273.0 1263.7 1270.0 +5.2 28,043 115,721 +9,239
Feb19 180705 1277.8 1277.8 1270.5 1275.9 +5.2 1,674 17,274 +532
Apr19 180705 1283.5 1284.5 1277.3 1281.7 +5.1 140 4,952 +21
Jun19 180705 1287.0 1288.1 1285.1 1288.1 +5.1 236 4,458 +23
Aug19 180705 1294.1 1296.5 1292.2 1294.5 +5.1 92 935 -6
Oct19 180705 1301.0 1301.0 1286.7 1301.0 +5.1 22 207 +6
Dec19 180705 1307.9 1307.9 1305.4 1307.6 +5.2 166 4,057 +1
Feb20 180705 1314.2 1314.2 1314.2 1314.2 +5.2 0 1 +0
Apr20 180705 1320.6 1320.6 1320.6 1320.6 +5.2      
Jun20 180705 1327.6 1327.6 1327.6 1327.6 +5.2 0 360 +0
Total Volume and Open Interest 302,644 490,810 +13,370
Silver(CMX)
Jul18 180705 1610.5 1610.5 1589.5 1600.8 +5.6 1,009 2,036 -1,322
Sep18 180705 1611.5 1619.5 1597.0 1609.7 +5.4 82,699 162,147 +129
Dec18 180705 1625.0 1630.0 1609.0 1621.2 +5.4 4,284 36,325 +100
Mar19 180705 1626.0 1633.5 1624.5 1632.9 +5.5 185 3,977 +45
May19 180705 1640.7 1640.7 1634.5 1640.7 +5.5 69 288 -12
Jul19 180705 1649.3 1649.3 1627.5 1649.3 +5.5 7 504 +4
Sep19 180705 1658.3 1658.3 1658.3 1658.3 +5.5 0 202 +0
Total Volume and Open Interest 88,710 208,174 -977
Platinum(NYMEX)
Jul18 180705 838.0 838.3 837.1 837.1 -4.7 119 486 -84
Oct18 180705 842.6 850.6 836.7 841.4 -4.9 34,680 82,989 -37
Jan19 180705 849.2 853.6 843.3 846.0 -5.0 277 2,630 +94
Apr19 180705 855.3 857.0 851.8 851.8 -5.0 84 175 +30
Total Volume and Open Interest 35,260 86,504 +41
Palladium(NYMEX)
Sep18 180705 943.20 947.80 935.70 942.70 +4.70 3,757 20,119 +38
Dec18 180705 935.90 939.40 934.30 938.50 +5.30 87 1,963 +12
Mar19 180705 933.20 933.20 933.20 933.20 +5.30 0 8 +0
Total Volume and Open Interest 3,844 22,090 +50
Copper(CMX)
Jul18 180705 290.50 290.95 281.10 281.40 -9.20 1,741 4,761 -761
Sep18 180705 293.40 294.05 282.05 282.60 -9.10 91,248 138,553 -1,168
Dec18 180705 295.60 296.00 284.55 284.90 -9.00 7,527 63,879 -606
Mar19 180705 297.90 298.25 286.85 287.20 -9.00 2,613 25,296 -29
May19 180705 299.00 299.00 288.10 288.50 -8.90 912 7,635 -72
Total Volume and Open Interest 105,386 263,401 -2,657
E-mini DJIA Index(CBOT)
Sep18 180705 24204 24364 24114 24343 +180 199,515 84,600 +82
Dec18 180705 24200 24364 24130 24356 +179 277 516 -25
Mar19 180705 24380 24380 24220 24380 +180 1 23 +1
Jun19 180705 24423 24423 24423 24423 +178      
Total Volume and Open Interest 199,793 85,139 +58
S & P 500(CME)
Sep18 180705 2719.80 2739.40 2711.20 2738.60 +25.30 1,029 56,151 +426
Dec18 180705 2742.20 2742.20 2742.20 2742.20 +25.50 0 300 +0
Mar19 180705 2748.40 2748.40 2748.40 2748.40 +25.50      
Jun19 180705 2754.90 2754.90 2754.90 2754.90 +25.30      
Total Volume and Open Interest 1,029 56,451 +426
S & P 500 E-Mini(CME)
Sep18 180705 2713.00 2739.75 2710.75 2738.50 +25.25 1,213,215 2,605,520 -15,476
Dec18 180705 2716.00 2743.00 2714.75 2742.25 +25.50 3,219 50,709 -158
Mar19 180705 2725.50 2748.50 2721.25 2748.50 +25.50 3,841 16,918 +413
Jun19 180705 2755.00 2755.00 2754.90 2755.00 +25.50 550 6,551 +550
Total Volume and Open Interest 1,220,825 2,679,698 -14,671
NASDAQ 100 E-Mini(CME)
Sep18 180705 7023.00 7128.00 7015.00 7125.75 +102.00 379,570 241,881 +8,911
Dec18 180705 7046.00 7151.50 7042.25 7150.00 +102.00 306 1,879 +28
Mar19 180705 7178.75 7178.75 7178.75 7178.75 +100.00 10 29 +9
Total Volume and Open Interest 379,886 243,790 +8,948
S&P Midcap 400(CME) e-Mini
Sep18 180705 1962.00 1978.70 1958.50 1978.00 +17.00 14,139 84,224 -1,335
Dec18 180705 1981.10 1981.10 1965.20 1981.10 +15.70      
Mar19 180705 1984.50 1984.50 1984.50 1984.50 +15.60      
Total Volume and Open Interest 14,139 84,224 -1,335
Volatility Index(CBOE)
Jul18 180705 16.15 16.42 15.40 15.48 -0.90 92,599 141,721 -7,710
Aug18 180705 16.49 16.72 16.01 16.08 -0.65 67,687 102,922 +9,458
Sep18 180705 16.80 16.98 16.41 16.48 -0.50 20,709 43,067 +42
Oct18 180705 17.18 17.32 16.85 16.98 -0.35 8,706 46,063 +1,227
Total Volume and Open Interest 199,500 391,996 +4,609
S & P 600(CME)
Sep18 180705 1042.00 1042.00 1042.00 1042.00 +12.60      
Dec18 180705 1042.70 1042.70 1042.70 1042.70 +12.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180705 1665.70 1685.30 1664.00 1684.10 +16.80 122,569 554,690 +772
Dec18 180705 1677.00 1690.00 1670.60 1688.90 +16.00 8 24 +0
Mar19 180705 1695.50 1695.50 1695.50 1695.50 +16.90      
Total Volume and Open Interest 122,577 554,714 +772
Nikkei 225(CME)
Sep18 180705 21730 21790 21475 21720 -15 12,903 31,477 +1,059
Dec18 180705 21600 21685 21585 21600 -10 1 4 +1
Total Volume and Open Interest 12,904 31,481 +1,060
Nikkei 225(SGX)
Sep18 180705 21495 21630 21490 21490 -175 111,671 133,914 -3,956
Dec18 180705 21520 21520 21340 21340 -175 2 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 180705 21745 21755 21435 21680 -20 41,524 53,540 +3,183
Dec18 180705 21515 21560 21300 21515 -25 1 3 +1
Mar19 180705 21420 21420 21420 21420 -25      
Total Volume and Open Interest 41,525 53,543 +3,184
Nikkei 225(CME) e-Mini Yen
Sep18 180705 21680 21730 21630 21680 -20 0 6 +0
Dec18 180705 21520 21520 21515 21520 -20      
Mar19 180705 21420 21420 21420 21420 -30      
Total Volume and Open Interest 0 6 +0
CAC 40(EURONEXT)
Jul18 180705 5315.0 5392.5 5313.5 5365.0 +46.0 59,800 320,876 -11,195
Aug18 180705 5312.0 5389.5 5312.0 5363.0 +46.5 102 1,607 +97
Sep18 180705 5344.0 5384.0 5344.0 5359.5 +46.0 251 18,928 -18
Total Volume and Open Interest 60,153 382,445 -11,116
Hang Seng Index(HKFE)
Jul18 180705 28047 28260 27720 28197 +151 305,855 108,651 +1,404
Aug18 180705 28049 28230 27761 28152 +131 460 452 +304
Sep18 180705 27995 28129 27638 28072 +130 1,625 11,066 +769
Total Volume and Open Interest 308,290 126,050 +2,689
DAX(EUREX)
Sep18 180705 12313.0 12505.0 12294.5 12455.5 +150.5 83,334 104,745 -9,494
Dec18 180705 12340.5 12478.0 12340.5 12439.5 +150.5 94 1,472 -4
Mar19 180705 12429.0 12429.0 12429.0 12429.0 +150.5 0 217 +0
Total Volume and Open Interest 83,428 106,434 -9,498
Mini-DAX(EUREX)
Sep18 180705 12311.0 12504.0 12295.0 12455.5 +150.5 34,864 10,271 -1,230
Dec18 180705 12336.0 12472.0 12336.0 12439.5 +150.5 49 210 -23
Mar19 180705 12395.0 12455.0 12395.0 12429.0 +150.5 0 68 +2
Total Volume and Open Interest 34,913 10,549 -1,251
DJ EuroSTOXX 50(EUREX)
Sep18 180705 3400 3452 3399 3432 +30 912,513 3,478,098 -1,325
Dec18 180705 3388 3431 3388 3414 +30 48 173,134 -100
Mar19 180705 3398 3411 3398 3402 +30 4 81,020 +3
Total Volume and Open Interest 912,565 3,734,923 -1,422
Swiss Market Index(EUREX)
Sep18 180705 8639 8698 8626 8654 +25 38,268 198,102 -6,032
Dec18 180705 8652 8672 8635 8635 +25 4 891 +10
Mar19 180705 8532 8532 8532 8532 +25 0 21 +0
Total Volume and Open Interest 38,272 199,014 -6,022
FT-SE 100(EURONEXT)
Sep18 180705 7513.00 7564.50 7501.50 7540.50 +33.00 89,756 646,939 -3,838
Dec18 180705 7500.50 7500.50 7500.50 7500.50 +33.00 5 1,556 +0
Mar19 180705 7439.00 7439.00 7439.00 7439.00 +33.00 0 10 +0
Total Volume and Open Interest 89,761 648,505 -3,838
SPI 200(SFE)
Sep18 180705 6139.0 6173.0 6133.0 6167.0 +30.0 42,839 352,808 +6,627
Dec18 180705 6159.0 6159.0 6159.0 6159.0 +30.0 0 3,200 +0
Mar19 180705 6112.0 6112.0 6112.0 6112.0 +30.0 0 2,960 +0
Total Volume and Open Interest 42,905 361,492 +6,689
FTSE MIB(ISE)
Sep18 180705 21650.00 21950.00 21640.00 21810.00 +211.00 23,503 42,595 +146
Dec18 180705 20985.00 21790.00 20985.00 21670.00 +211.00 23 71 +7
Mar19 180705 20910.00 21598.00 20910.00 21598.00 +211.00 1 21 +0
Total Volume and Open Interest 23,527 42,687 +153
KOSPI 200(KFE)
Sep18 180705 292.90 293.90 290.20 292.00 -0.55 357,477 293,264 +6,390
Dec18 180705 293.20 294.15 290.60 292.45 -0.35 408 43,314 -71
Mar19 180705 290.35 291.00 287.70 288.90 -0.95 48 2,257 -28
Total Volume and Open Interest 357,934 367,385 +7,157
GSCI(CME)
Jul18 180705 481.45 482.00 477.05 478.25 -1.10 222 13,394 -192
Aug18 180705 476.10 476.10 471.70 471.70 -1.45 180 1,707 +180
Sep18 180705 471.00 471.00 471.00 471.00 -1.45      
Total Volume and Open Interest 402 15,101 -12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new 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!!!