Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 06, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180706 836.00 877.25 834.50 874.00 +38.50 4,639 2,321 -1,434
Aug18 180706 838.75 880.75 837.00 877.50 +38.25 25,150 93,841 -44
Sep18 180706 843.50 886.25 842.50 883.25 +38.25 11,090 46,510 +1,041
Nov18 180706 855.25 897.75 853.25 894.50 +38.75 64,591 408,252 -427
Jan19 180706 866.25 907.25 862.75 904.00 +38.75 7,689 84,611 +809
Mar19 180706 872.00 914.25 870.25 911.00 +39.00 5,354 83,549 -58
May19 180706 881.00 922.75 879.75 919.75 +38.75 1,955 45,387 -173
Jul19 180706 887.00 931.25 887.00 928.25 +38.00 2,710 24,282 +565
Aug19 180706 885.00 928.00 885.00 928.00 +37.50 41 681 +18
Sep19 180706 879.50 921.00 875.50 920.00 +33.75 22 107 +6
Nov19 180706 884.75 918.50 882.00 915.25 +30.00 1,449 13,274 +27
Jan20 180706 894.00 923.75 893.50 921.50 +30.00 1 260 +0
Mar20 180706 924.00 925.25 924.00 924.00 +29.00 0 53 +0
May20 180706 900.00 930.75 900.00 929.00 +28.25 0 30 +0
Total Volume and Open Interest 124,695 803,511 +333
Soybean Meal(CBOT)
Jul18 180706 328.00 340.40 328.00 339.80 +11.60 1,065 3,515 -775
Aug18 180706 326.40 339.70 326.00 338.10 +11.70 11,569 80,278 -1,559
Sep18 180706 326.00 339.90 325.50 338.40 +12.50 4,242 61,344 +22
Oct18 180706 324.80 339.40 324.40 337.90 +13.10 3,173 37,694 +365
Dec18 180706 323.90 338.90 323.20 337.40 +13.50 27,363 197,797 +453
Jan19 180706 322.90 336.30 321.90 335.10 +12.60 4,407 43,832 +862
Mar19 180706 318.90 331.80 318.30 330.90 +12.00 3,644 36,796 +694
May19 180706 319.00 330.50 318.00 329.90 +11.30 1,283 15,946 +232
Jul19 180706 320.50 332.30 320.00 331.40 +10.90 1,718 16,043 +188
Aug19 180706 320.70 331.20 320.40 331.10 +10.40 134 2,570 +63
Total Volume and Open Interest 59,580 510,794 +884
Soybean Oil(CBOT)
Jul18 180706 28.40 28.90 28.36 28.90 +0.43 4,315 3,127 -1,038
Aug18 180706 28.57 29.14 28.42 29.02 +0.45 11,757 73,495 +1,108
Sep18 180706 28.62 29.22 28.52 29.11 +0.44 5,395 44,104 +326
Oct18 180706 28.74 29.33 28.64 29.22 +0.43 2,541 23,434 -163
Dec18 180706 28.98 29.58 28.87 29.46 +0.43 29,243 230,448 -240
Jan19 180706 29.25 29.83 29.15 29.72 +0.42 3,883 44,986 +682
Mar19 180706 29.57 30.14 29.46 30.04 +0.43 2,023 32,649 +131
May19 180706 29.91 30.44 29.78 30.34 +0.43 1,559 15,289 -144
Jul19 180706 30.23 30.76 30.10 30.67 +0.44 1,493 13,392 +475
Aug19 180706 30.32 30.90 30.24 30.80 +0.45 68 2,735 +24
Total Volume and Open Interest 62,687 494,841 +1,367
Canola(WCE)
Jul18 180706 523.2 523.2 523.2 523.2 +13.3 50 209 -394
Nov18 180706 504.2 512.0 504.0 511.2 +6.3 6,513 119,300 +412
Jan19 180706 510.0 516.7 509.7 516.2 +5.6 1,153 34,476 +224
Mar19 180706 513.8 519.9 512.7 519.5 +5.0 476 7,158 +86
May19 180706 515.8 522.0 515.7 521.9 +5.1 59 1,233 -26
Total Volume and Open Interest 8,263 162,978 +303
Corn(CBOT)
Jul18 180706 342.00 352.25 342.00 351.75 +8.25 3,048 4,812 -875
Sep18 180706 350.50 361.25 349.50 360.25 +8.00 89,520 659,125 -2,277
Dec18 180706 363.00 374.00 362.00 373.00 +8.50 102,860 757,106 -6,802
Mar19 180706 373.50 384.25 372.25 383.25 +8.25 20,973 202,171 -2,633
May19 180706 380.00 390.75 379.25 390.00 +8.25 4,488 35,623 -831
Jul19 180706 386.75 397.25 386.00 396.50 +8.25 3,922 82,560 -39
Sep19 180706 385.25 394.75 385.25 394.25 +6.75 430 21,650 +103
Dec19 180706 391.50 400.00 390.75 399.00 +6.25 2,211 61,907 -239
Mar20 180706 400.75 409.50 400.75 408.75 +6.25 2 2,650 +0
May20 180706 408.50 415.25 408.50 414.75 +6.25 0 395 +0
Total Volume and Open Interest 227,526 1,830,330 -13,572
Wheat(CBOT)
Jul18 180706 500.25 513.25 500.25 512.75 +8.75 719 550 -530
Sep18 180706 505.00 516.25 498.25 515.25 +9.75 51,972 202,758 +284
Dec18 180706 517.25 530.25 513.00 530.00 +10.25 26,156 158,460 +1,827
Mar19 180706 531.50 544.25 526.50 543.75 +10.50 8,035 54,530 +765
May19 180706 540.50 553.25 535.50 553.00 +10.50 2,348 12,818 -455
Jul19 180706 546.00 557.75 540.00 557.50 +11.25 2,444 30,495 +99
Total Volume and Open Interest 92,661 473,605 +2,173
Wheat(KCBT)
Jul18 180706 484.50 492.25 481.00 492.25 +10.25 46 223 -169
Sep18 180706 503.00 514.25 497.25 513.00 +9.75 16,920 131,831 +1,756
Dec18 180706 525.00 535.00 519.00 534.25 +9.75 6,570 77,455 +165
Mar19 180706 540.00 550.25 534.50 549.75 +9.00 2,414 26,015 -81
May19 180706 547.75 558.50 543.25 558.00 +8.50 454 6,322 +0
Jul19 180706 554.50 564.50 550.00 564.25 +8.25 189 10,245 +15
Sep19 180706 563.75 575.50 562.00 575.25 +7.50 15 845 +0
Total Volume and Open Interest 26,615 254,656 +1,681
Wheat(MGE)
Jul18 180706 542.50 545.75 542.50 545.75 +12.25 72 8 -62
Sep18 180706 546.50 560.00 546.50 558.25 +10.75 2,331 27,967 +377
Dec18 180706 564.75 576.75 564.25 575.00 +10.50 462 15,407 -55
Mar19 180706 581.75 591.25 579.75 590.00 +10.25 260 6,286 +123
May19 180706 590.00 600.50 590.00 600.00 +10.00 45 2,315 -3
Jul19 180706 598.75 608.50 598.75 608.50 +9.75 37 1,325 -10
Total Volume and Open Interest 3,212 54,418 +371
Oats(CBOT)
Jul18 180706 265.00 265.00 254.00 254.25 -4.00 1 26 -37
Sep18 180706 240.00 243.75 238.50 240.50 +0.50 89 1,668 -7
Dec18 180706 242.50 247.00 241.25 242.75 -0.75 123 3,023 +19
Mar19 180706 246.25 247.25 246.00 247.25 -1.75 1 51 +1
Total Volume and Open Interest 214 4,768 -24
Rough Rice(CBOT)
Jul18 180706 12.20 12.20 11.98 12.11 -0.12 0 409 -23
Sep18 180706 11.87 12.02 11.81 11.98 +0.13 333 5,799 -25
Nov18 180706 11.65 11.89 11.65 11.85 +0.16 24 1,028 +12
Jan19 180706 12.05 12.05 12.05 12.05 +0.16 0 34 +0
Total Volume and Open Interest 357 7,270 -36
Live Cattle(CME)
Aug18 180706 106.785 108.230 106.250 106.385 unch 23,641 127,350 -4,444
Oct18 180706 110.450 111.535 109.535 109.635 -0.500 16,928 89,509 +1,712
Dec18 180706 114.400 115.200 113.600 113.700 -0.585 9,543 55,664 -383
Feb19 180706 116.980 117.750 116.350 116.535 -0.350 3,846 23,376 +501
Apr19 180706 118.330 119.150 117.980 118.250 -0.200 1,262 15,510 +394
Jun19 180706 111.000 111.800 110.830 111.150 -0.030 318 8,475 +114
Total Volume and Open Interest 55,652 323,072 -2,072
Feeder Cattle(CME)
Aug18 180706 152.900 154.080 152.050 152.200 -0.380 4,752 21,691 -462
Sep18 180706 152.650 154.185 152.150 152.285 -0.295 1,679 8,545 +232
Oct18 180706 152.535 153.830 151.935 152.150 -0.385 1,188 6,155 -12
Nov18 180706 152.550 153.735 151.750 152.035 -0.515 735 4,882 +36
Jan19 180706 149.600 150.830 149.200 149.380 -0.355 597 3,502 -85
Mar19 180706 148.200 149.350 147.880 148.100 -0.085 142 1,578 +21
Apr19 180706 148.000 149.600 148.000 148.550 +0.150 29 427 +6
Total Volume and Open Interest 9,135 46,837 -256
Lean Hogs(CME)
Jul18 180706 82.750 82.850 81.250 81.385 -1.915 4,548 14,678 -1,467
Aug18 180706 75.480 76.980 75.250 75.430 -0.620 21,225 73,086 -2,032
Oct18 180706 59.180 60.200 58.285 58.550 -1.000 11,564 75,118 +929
Dec18 180706 55.400 56.200 54.500 54.800 -0.985 7,110 38,767 +47
Feb19 180706 61.500 62.000 60.830 61.080 -0.600 2,813 15,760 +427
Apr19 180706 66.300 66.850 66.050 66.385 -0.250 2,070 12,438 +734
May19 180706 71.650 71.785 71.650 71.650 +0.115 38 250 +10
Jun19 180706 75.480 75.550 74.800 75.250 +0.020 255 1,424 +35
Total Volume and Open Interest 49,661 232,067 -1,296
Class III Milk(CME)
Jul18 180706 14.26 14.30 14.15 14.20 -0.16 313 3,890 -2
Aug18 180706 14.79 14.82 14.64 14.69 -0.17 221 3,731 +59
Sep18 180706 15.34 15.35 15.15 15.22 -0.16 249 3,578 +102
Oct18 180706 15.56 15.62 15.41 15.43 -0.14 144 2,754 +6
Nov18 180706 15.66 15.66 15.48 15.51 -0.09 93 2,336 +2
Dec18 180706 15.53 15.53 15.40 15.46 -0.09 51 2,117 +13
Jan19 180706 15.40 15.41 15.33 15.40 -0.05 26 775 +15
Feb19 180706 15.46 15.46 15.43 15.44 -0.09 7 530 -5
Mar19 180706 15.50 15.50 15.47 15.48 -0.03 7 453 +0
Apr19 180706 15.66 15.68 15.64 15.68 unch 0 399 +0
May19 180706 15.81 15.81 15.81 15.81 -0.03 0 246 +0
Jun19 180706 15.99 15.99 15.93 15.99 -0.01 0 182 +0
Jul19 180706 16.11 16.13 16.11 16.11 unch 2 69 +1
Total Volume and Open Interest 1,113 21,448 -2,611
Cocoa(ICE)
Jul18 180706 2459 2459 2459 2459 +13 0 161 +0
Sep18 180706 2488 2496 2403 2465 -17 18,369 93,239 -2,587
Dec18 180706 2507 2514 2430 2484 -18 6,681 73,720 -1,084
Mar19 180706 2512 2518 2442 2489 -19 3,112 47,752 -305
May19 180706 2511 2520 2450 2494 -19 1,232 16,217 +52
Jul19 180706 2503 2520 2459 2498 -19 388 5,996 -62
Sep19 180706 2505 2520 2467 2500 -18 114 5,633 +45
Total Volume and Open Interest 29,950 253,159 -3,910
Coffee "C"(ICE)
Jul18 180706 106.20 111.25 106.20 111.25 +4.95 4 58 -23
Sep18 180706 109.15 114.50 106.90 114.10 +4.95 22,386 162,526 +1,557
Dec18 180706 112.85 117.85 110.45 117.55 +4.95 7,842 65,223 +797
Mar19 180706 116.40 121.40 114.05 121.10 +4.95 4,235 25,007 -493
May19 180706 118.90 123.80 116.50 123.50 +4.90 2,151 17,086 +151
Jul19 180706 121.40 126.15 118.90 125.85 +4.85 809 5,622 +71
Total Volume and Open Interest 37,974 286,866 +1,971
Orange Juice(ICE)
Jul18 180706 168.45 168.95 168.40 168.40 +0.35 306 515 -310
Sep18 180706 169.10 169.70 165.80 168.75 -0.35 551 10,787 +76
Nov18 180706 169.00 169.50 166.25 168.60 -0.40 132 2,226 +41
Jan19 180706 169.35 169.40 169.05 169.05 -0.55 13 453 +30
Mar19 180706 169.20 169.20 169.20 169.20 -0.55 4 64 +3
May19 180706 168.95 168.95 168.95 168.95 -0.55 0 8 +0
Total Volume and Open Interest 1,006 14,053 -160
Sugar #11(ICE)
Oct18 180706 11.47 11.55 11.34 11.51 +0.03 80,134 520,662 +3,131
Mar19 180706 12.12 12.19 11.99 12.19 +0.05 29,211 259,086 +4,818
May19 180706 12.21 12.28 12.07 12.27 +0.06 9,789 65,865 +811
Jul19 180706 12.24 12.38 12.18 12.36 +0.05 5,601 43,051 -710
Oct19 180706 12.43 12.57 12.38 12.56 +0.04 2,056 37,862 -294
Mar20 180706 13.01 13.19 13.00 13.17 +0.06 1,098 12,456 -301
May20 180706 13.10 13.25 13.08 13.25 +0.06 139 2,587 -14
Jul20 180706 13.18 13.33 13.17 13.33 +0.07 171 2,225 +68
Total Volume and Open Interest 128,373 946,385 +7,599
London Cocoa(LCE)
Jul18 180706 1881 1900 1850 1876 -21 2,134 26,069 -2,012
Sep18 180706 1809 1820 1765 1789 -24 3,370 55,576 +1,172
Dec18 180706 1815 1821 1774 1793 -23 1,148 63,903 +72
Mar19 180706 1799 1802 1768 1780 -17 1,044 53,685 -98
May19 180706 1781 1796 1766 1775 -16 369 25,028 +110
Jul19 180706 1775 1792 1765 1767 -18 232 11,502 +20
Sep19 180706 1768 1787 1758 1760 -19 348 8,579 +209
Total Volume and Open Interest 8,777 251,332 -523
London Sugar(LCE)
Aug18 180706 341.90 342.40 339.20 340.90 -0.80 4,063 23,199 -2,006
Oct18 180706 330.00 332.50 327.20 331.30 +1.10 3,199 38,229 +1,117
Dec18 180706 328.00 330.10 325.00 328.70 +0.30 653 13,373 +127
Mar19 180706 330.80 333.60 327.90 332.40 +0.80 213 10,856 +115
May19 180706 334.80 336.70 331.50 335.40 +0.10 77 5,523 -13
Total Volume and Open Interest 8,213 97,881 -653
Cotton(ICE)
Jul18 180706 84.12 86.38 84.12 86.38 +2.65 7 154 -7
Oct18 180706 83.34 85.84 83.31 85.65 +2.94 12 128 -2
Dec18 180706 82.08 84.73 81.75 84.45 +2.49 16,508 177,519 -2,627
Mar19 180706 81.95 84.50 81.72 84.28 +2.43 4,159 45,868 -764
May19 180706 82.25 84.72 81.93 84.49 +2.39 617 6,754 +138
Jul19 180706 82.12 84.85 82.10 84.64 +2.35 174 6,116 +36
Total Volume and Open Interest 22,101 254,619 -2,807
Lumber(CME)
Jul18 180706 557.2 561.8 552.3 559.6 +1.4 203 1,046 -110
Sep18 180706 541.0 545.1 535.1 538.3 -2.7 425 3,830 +115
Nov18 180706 502.1 508.1 501.0 502.2 -1.9 39 619 +15
Jan19 180706 480.9 480.9 480.9 480.9 -2.1 3 307 +2
Total Volume and Open Interest 672 6,063 +22
Crude Oil(NYM)
Aug18 180706 73.16 74.01 72.14 73.80 +0.86 667,235 388,978 -2,070
Sep18 180706 70.86 71.68 69.93 71.57 +0.94 200,256 276,526 -4,992
Oct18 180706 68.58 69.28 67.77 69.14 +0.68 129,024 211,001 +5,217
Nov18 180706 68.07 68.60 67.32 68.50 +0.54 49,373 131,246 -963
Dec18 180706 67.86 68.17 66.94 68.04 +0.42 111,554 290,888 -11,444
Jan19 180706 67.28 67.75 66.63 67.62 +0.38 22,241 137,133 +2,024
Feb19 180706 66.67 67.28 66.23 67.14 +0.36 12,908 69,442 -426
Mar19 180706 66.12 66.85 65.84 66.71 +0.37 19,440 87,351 -503
Apr19 180706 65.82 66.43 65.53 66.30 +0.37 11,772 50,466 +36
May19 180706 65.42 66.02 65.24 65.94 +0.38 11,604 40,240 +3
Jun19 180706 65.17 65.75 64.78 65.59 +0.38 44,123 152,312 -524
Jul19 180706 64.70 65.22 64.70 65.19 +0.40 8,488 38,786 +2,241
Aug19 180706 64.34 64.81 64.34 64.81 +0.41 4,764 36,796 +35
Sep19 180706 64.80 64.80 64.44 64.44 +0.40 7,602 59,696 -58
Oct19 180706 64.00 64.11 64.00 64.11 +0.42 976 32,678 +28
Nov19 180706 63.80 63.80 63.78 63.78 +0.43 499 28,362 +91
Total Volume and Open Interest 1,342,167 2,466,531 -11,802
e-miNY Crude Oil(NYM)
Aug18 180706 73.150 73.975 72.125 73.800 +0.850 23,001 2,543 -107
Sep18 180706 70.800 71.675 69.950 71.575 +0.950 807 614 -21
Oct18 180706 68.425 69.200 68.100 69.150 +0.700 252 480 +42
Nov18 180706 68.000 68.575 67.900 68.500 +0.550 51 141 +12
Dec18 180706 67.500 68.050 67.075 68.050 +0.425 54 207 +5
Jan19 180706 66.925 67.625 66.650 67.625 +0.375 6 59 -3
Feb19 180706 66.800 67.150 66.500 67.150 +0.375 2 24 +0
Mar19 180706 66.700 66.700 66.700 66.700 +0.350 4 14 +0
Apr19 180706 66.300 66.300 66.300 66.300 +0.375 16 52 +16
May19 180706 65.950 65.950 65.950 65.950 +0.400 16 64 +16
Total Volume and Open Interest 24,217 4,292 -40
NY Harbor ULSD(NYM)
Aug18 180706 218.52 218.60 215.57 216.84 -1.03 57,305 123,950 +1,284
Sep18 180706 218.96 219.03 216.14 217.51 -0.84 32,973 83,123 +6,458
Oct18 180706 219.40 219.55 216.71 218.11 -0.76 14,929 40,308 +604
Nov18 180706 219.39 219.90 217.22 218.63 -0.69 10,901 31,918 +2,364
Dec18 180706 219.76 220.38 217.72 219.09 -0.70 12,312 58,111 +318
Jan19 180706 220.38 220.89 218.27 219.62 -0.66 3,594 18,748 +160
Feb19 180706 219.75 220.70 218.17 219.51 -0.57 2,303 10,653 -134
Mar19 180706 219.32 219.86 217.35 218.74 -0.47 2,167 13,351 +270
Apr19 180706 218.27 218.44 216.06 217.46 -0.38 1,433 4,696 -21
May19 180706 216.15 216.94 215.41 216.68 -0.37 738 1,305 +28
Jun19 180706 216.26 217.27 214.96 216.29 -0.35 2,279 17,835 +503
Jul19 180706 216.20 217.10 215.58 216.83 -0.33 246 1,187 -8
Aug19 180706 217.45 217.45 217.45 217.45 -0.31 95 519 -6
Sep19 180706 218.31 218.31 218.31 218.31 -0.29 53 741 +34
Total Volume and Open Interest 141,394 415,366 +11,851
RBOB Gasoline(NYM)
Aug18 180706 213.55 213.55 209.52 210.85 -2.08 54,324 132,207 -1,546
Sep18 180706 211.20 211.34 207.47 208.93 -1.72 41,579 92,298 +2,109
Oct18 180706 199.95 199.95 196.38 197.88 -1.37 20,242 55,765 +27
Nov18 180706 195.74 197.14 193.69 195.26 -1.18 14,772 47,046 -12
Dec18 180706 195.32 195.32 192.02 193.55 -1.01 11,794 41,007 +165
Jan19 180706 193.88 194.35 191.63 193.19 -0.86 4,164 25,778 +460
Feb19 180706 193.58 194.59 191.99 193.53 -0.78 1,474 7,975 +291
Mar19 180706 195.74 195.74 193.08 194.60 -0.75 1,076 13,579 +36
Apr19 180706 211.92 212.20 209.77 211.20 -0.74 705 7,552 +98
May19 180706 210.44 211.44 210.31 211.19 -0.72 678 4,039 -137
Total Volume and Open Interest 151,947 439,110 +1,830
e-miNY RBOB Gasoline(NYM)
Aug18 180706 210.85 210.85 210.85 210.85 -2.08 0 1 +0
Sep18 180706 208.93 208.93 208.93 208.93 -1.72      
Oct18 180706 197.88 197.88 197.88 197.88 -1.37      
Nov18 180706 195.26 195.26 195.26 195.26 -1.18      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180706 2.830 2.862 2.824 2.858 +0.021 121,584 201,188 -11,338
Sep18 180706 2.805 2.833 2.799 2.826 +0.014 53,808 193,270 +8,438
Oct18 180706 2.814 2.841 2.809 2.834 +0.012 32,368 167,731 -5,208
Nov18 180706 2.861 2.888 2.857 2.880 +0.010 21,705 111,665 -1,029
Dec18 180706 2.968 2.993 2.965 2.986 +0.008 15,951 92,390 +608
Jan19 180706 3.050 3.074 3.047 3.067 +0.008 14,241 113,672 -431
Feb19 180706 3.015 3.037 3.014 3.032 +0.007 3,438 64,102 +493
Mar19 180706 2.926 2.943 2.920 2.937 +0.005 14,961 120,163 +999
Apr19 180706 2.644 2.661 2.644 2.658 +0.003 16,447 122,517 +198
May19 180706 2.617 2.634 2.617 2.631 +0.003 7,788 54,609 -1,798
Jun19 180706 2.652 2.663 2.650 2.660 +0.003 5,130 26,503 -298
Jul19 180706 2.682 2.692 2.678 2.690 +0.003 2,178 24,793 -250
Aug19 180706 2.690 2.698 2.686 2.698 +0.002 469 20,696 -37
Sep19 180706 2.670 2.683 2.670 2.682 +0.001 412 24,633 +33
Oct19 180706 2.693 2.701 2.688 2.698 -0.001 1,730 47,784 +469
Nov19 180706 2.746 2.755 2.742 2.752 -0.001 330 26,633 +8
Total Volume and Open Interest 315,350 1,488,381 -7,475
Brent Crude Oil(ICE)
Sep18 180706 77.57 77.68 76.36 77.11 -0.28 97,245 501,424 -2,788
Oct18 180706 77.43 77.43 76.15 76.91 -0.19 33,511 280,012 -3,396
Nov18 180706 77.06 77.11 75.94 76.72 -0.11 11,961 181,889 -2,186
Dec18 180706 76.72 76.72 75.70 76.51 -0.03 28,715 329,765 -5,045
Jan19 180706 76.44 76.49 75.43 76.26 +0.05 4,985 130,928 -54
Feb19 180706 76.07 76.12 75.09 75.94 +0.10 3,899 84,413 -860
Mar19 180706 75.69 75.75 74.75 75.61 +0.15 7,091 71,042 +450
Apr19 180706 75.31 75.40 74.41 75.27 +0.19 2,126 38,769 +216
May19 180706 74.69 75.04 74.08 74.90 +0.21 1,084 36,810 +311
Jun19 180706 74.30 74.66 73.70 74.52 +0.23 6,870 118,555 +1,252
Jul19 180706 74.17 74.17 74.17 74.17 +0.25 972 34,978 +390
Aug19 180706 73.81 73.81 73.81 73.81 +0.26 927 28,893 +166
Sep19 180706 73.44 73.44 73.44 73.44 +0.27 710 48,635 -10
Oct19 180706 73.09 73.09 73.09 73.09 +0.27 370 34,066 -56
Total Volume and Open Interest 214,928 2,395,695 -11,192
Gas Oil(ICE)
Jul18 180706 669.00 669.00 660.25 664.50 -6.50 17,685 99,541 -3,785
Aug18 180706 669.50 669.50 660.50 664.75 -6.75 29,716 213,609 -2,023
Sep18 180706 670.75 670.75 662.25 666.75 -6.50 15,571 145,839 +1,436
Oct18 180706 670.50 671.75 664.00 668.75 -6.25 8,772 122,332 +931
Nov18 180706 670.00 670.00 662.25 666.75 -6.25 2,964 47,292 +425
Dec18 180706 667.25 667.25 660.00 664.50 -6.00 6,504 127,396 +1,004
Jan19 180706 666.75 666.75 660.00 664.50 -5.75 1,629 34,681 +255
Feb19 180706 665.50 666.25 661.00 664.50 -5.25 772 31,450 +300
Mar19 180706 663.75 665.00 659.25 663.25 -4.75 312 22,424 +33
Apr19 180706 661.50 661.75 657.50 661.25 -4.25 132 18,572 +27
Total Volume and Open Interest 86,402 1,099,388 -1,377
Ethanol(CBOT)
Aug18 180706 1.423 1.440 1.423 1.439 +0.016 107 1,040 +12
Sep18 180706 1.446 1.446 1.436 1.441 +0.011 12 439 +8
Oct18 180706 1.435 1.435 1.435 1.435 +0.011 0 148 +0
Nov18 180706 1.428 1.428 1.428 1.428 +0.011 0 18 +0
Dec18 180706 1.403 1.410 1.403 1.403 +0.004 2 167 +2
Jan19 180706 1.397 1.397 1.397 1.397 +0.004 0 85 +0
Feb19 180706 1.397 1.397 1.397 1.397 +0.004      
Mar19 180706 1.397 1.397 1.397 1.397 +0.004      
Total Volume and Open Interest 121 1,945 +22
WTI Crude Oil(ICE)
Aug18 180706 73.11 74.00 72.14 73.80 +0.86 10,546 59,186 +187
Sep18 180706 70.89 71.73 69.94 71.57 +0.94 14,137 72,613 -1,153
Oct18 180706 68.71 69.26 67.84 69.14 +0.68 10,305 43,763 -954
Nov18 180706 68.22 68.60 67.35 68.50 +0.54 5,066 20,752 -94
Dec18 180706 67.66 68.15 67.00 68.04 +0.42 9,692 133,123 -836
Jan19 180706 67.05 67.75 66.65 67.62 +0.38 2,985 30,312 +420
Feb19 180706 66.75 67.28 66.21 67.14 +0.36 396 13,239 -141
Mar19 180706 66.22 66.85 65.90 66.71 +0.37 327 19,120 +53
Apr19 180706 65.61 66.30 65.61 66.30 +0.37 62 5,081 +8
May19 180706 65.94 65.94 65.94 65.94 +0.38 25 6,751 +0
Jun19 180706 65.20 65.73 64.80 65.59 +0.38 1,618 54,313 +211
Jul19 180706 65.19 65.19 65.19 65.19 +0.40 46 4,559 +3
Aug19 180706 64.81 64.81 64.81 64.81 +0.41 19 5,191 +4
Sep19 180706 64.44 64.44 64.44 64.44 +0.40 34 11,454 +0
Oct19 180706 64.11 64.11 64.11 64.11 +0.42 21 3,992 +0
Nov19 180706 63.78 63.78 63.78 63.78 +0.43 19 4,236 +18
Total Volume and Open Interest 57,828 627,485 -2,202
US Dollar Index(ICE)
Sep18 180706 94.125 94.235 93.575 93.770 -0.453 15,034 47,756 +0
Dec18 180706 93.720 93.785 93.185 93.345 -0.452 194 1,553 +0
Mar19 180706 93.260 93.260 92.770 92.885 -0.452 6 407 +0
Total Volume and Open Interest 15,235 49,741 +0
Australian Dollar(CME)
Sep18 180706 73.86 74.45 73.77 74.28 +0.48 94,852 138,450 -3,164
Dec18 180706 73.88 74.44 73.85 74.33 +0.48 10 487 -2
Mar19 180706 74.32 74.40 74.32 74.40 +0.46 4 132 +3
Total Volume and Open Interest 97,537 141,049 -3,133
British Pound(CME)
Sep18 180706 132.62 133.32 132.43 133.07 +0.55 103,449 179,905 -2,101
Dec18 180706 133.04 133.79 132.98 133.61 +0.55 338 1,329 +336
Mar19 180706 134.20 134.21 134.20 134.21 +0.56 0 267 +0
Total Volume and Open Interest 103,965 184,402 -1,728
Canadian Dollar(CME)
Sep18 180706 76.21 76.56 76.14 76.41 +0.24 56,161 152,269 -1,177
Dec18 180706 76.36 76.63 76.35 76.53 +0.24 88 5,045 -3
Mar19 180706 76.43 76.65 76.37 76.65 +0.25 8 536 +0
Jun19 180706 76.71 76.85 76.71 76.76 +0.24 4 69 +2
Total Volume and Open Interest 56,418 158,341 -1,297
Japanese Yen(CME)
Sep18 180706 90.78 91.03 90.69 90.97 +0.18 117,312 166,495 -3,051
Dec18 180706 91.36 91.62 91.33 91.59 +0.18 7 856 -5
Mar19 180706 92.32 92.32 92.32 92.32 +0.19 0 41 +0
Total Volume and Open Interest 117,559 168,360 -3,108
Swiss Franc(CME)
Sep18 180706 101.24 101.79 101.16 101.60 +0.41 17,796 91,086 -1,962
Dec18 180706 102.16 102.56 102.02 102.46 +0.42 0 97 +0
Mar19 180706 103.37 103.37 103.37 103.37 +0.42 0 13 +0
Total Volume and Open Interest 17,796 91,196 -1,962
EuroFX(CME)
Sep18 180706 117.50 118.30 117.40 118.05 +0.64 176,487 474,363 -341
Dec18 180706 118.34 119.14 118.31 118.91 +0.64 319 4,594 -65
Mar19 180706 119.54 120.03 119.54 119.86 +0.65 50 909 +22
Total Volume and Open Interest 180,373 487,131 -383
Mexican Peso(CME)
Jul18 180706 523.75 523.75 523.75 523.75 +4.50      
Aug18 180706 521.50 521.50 521.50 521.50 +4.38      
Total Volume and Open Interest 69,613 145,233 +1,676
Brazilian Real(CME)
Aug18 180706 253.20 258.25 252.40 258.05 +4.85 3,294 40,137 -276
Sep18 180706 252.65 257.45 251.75 257.30 +4.90 16 5,085 -1
Oct18 180706 256.75 256.75 256.75 256.75 +4.85 2 5 +2
Nov18 180706 256.05 256.05 256.05 256.05 +4.70      
Total Volume and Open Interest 3,312 45,280 -275
30-Year T-Bonds(CBOT)
Sep18 180706 145~200 146~110 145~120 145~210 +0~050 199,886 798,269 +6,543
Dec18 180706 144~250 145~160 144~210 144~280 +0~040 4 580 +1
Mar19 180706 144~050 144~050 144~050 144~050 +0~040      
Total Volume and Open Interest 199,890 798,849 +6,544
10-Year T-Notes(CBOT)
Sep18 180706 120~110 120~200 120~065 120~110 +0~030 1,041,155 3,570,813 -15,273
Dec18 180706 120~060 120~105 120~015 120~050 +0~030 210 1,193 +201
Mar19 180706 119~300 119~300 119~300 119~300 +0~030      
Total Volume and Open Interest 1,041,365 3,572,006 -15,072
5-Year T-Notes(CBOT)
Sep18 180706 113~194 113~260 113~172 113~204 +0~030 629,289 3,838,210 -313
Dec18 180706 113~110 113~134 113~096 113~114 +0~030 1 9 +0
Mar19 180706 113~114 113~114 113~114 113~114 +0~030      
Total Volume and Open Interest 629,290 3,838,219 -313
2 Year T-Notes(CBOT)
Sep18 180706 105~276 105~294 105~272 105~284 +0~014 234,579 1,893,076 +3,312
Dec18 180706 105~220 105~220 105~220 105~220 +0~020      
Mar19 180706 105~220 105~220 105~220 105~220 +0~020      
Total Volume and Open Interest 234,579 1,893,076 +3,312
Eurodollars(CME)
Sep18 180706 97.540 97.555 97.540 97.545 +0.005 155,813 1,275,939 -2,331
Dec18 180706 97.345 97.365 97.340 97.355 +0.010 148,885 1,804,047 +5,073
Mar19 180706 97.225 97.250 97.220 97.235 +0.015 141,075 1,308,943 +6,201
Jun19 180706 97.130 97.155 97.115 97.145 +0.025 131,766 1,304,913 -1,262
Sep19 180706 97.070 97.100 97.055 97.085 +0.025 113,170 922,263 +2,416
Dec19 180706 97.025 97.055 97.005 97.035 +0.025 126,262 1,807,774 +684
Mar20 180706 97.005 97.040 96.990 97.020 +0.025 121,594 1,060,745 +12,112
Jun20 180706 97.010 97.045 96.995 97.025 +0.025 73,428 861,464 +2,703
Sep20 180706 97.020 97.055 97.000 97.030 +0.025 75,401 741,792 +798
Dec20 180706 97.020 97.050 96.995 97.025 +0.025 88,718 818,959 +12,358
Mar21 180706 97.035 97.070 97.015 97.045 +0.025 59,399 387,088 +9,944
Jun21 180706 97.040 97.080 97.020 97.050 +0.020 56,433 272,918 +2,725
Sep21 180706 97.050 97.085 97.025 97.055 +0.020 35,336 219,182 +3,327
Dec21 180706 97.045 97.080 97.020 97.050 +0.020 29,611 321,495 +2,166
Mar22 180706 97.055 97.090 97.030 97.055 +0.020 23,366 130,545 -1,418
Jun22 180706 97.050 97.090 97.025 97.050 +0.015 19,762 104,878 -274
Sep22 180706 97.045 97.080 97.025 97.045 +0.015 13,161 68,674 +1,397
Dec22 180706 97.030 97.055 97.010 97.030 +0.015 12,935 125,308 -283
Total Volume and Open Interest 1,502,100 13,990,406 +51,463
Ultra T-Bond(CBOT)
Sep18 180706 160~16 161~15 160~07 160~21 +0~11 71,729 969,493 -3,861
Dec18 180706 160~31 161~10 160~31 160~31 +0~12 0 101 +0
Mar19 180706 160~31 160~31 160~31 160~31 +0~12      
Total Volume and Open Interest 71,729 969,594 -3,861
Ultra 10-Yr T-Note(CBOT)
Sep18 180706 128~150 128~300 128~090 128~150 +0~035 93,066 549,708 +3,611
Dec18 180706 128~150 128~150 128~150 128~150 +0~035      
Mar19 180706 128~150 128~150 128~150 128~150 +0~035      
Total Volume and Open Interest 93,066 549,708 +3,611
30 Day Federal Funds(CBOT)
Jul18 180706 98.082 98.088 98.082 98.085 +0.003 4,178 240,242 -2,100
Aug18 180706 98.080 98.085 98.075 98.080 +0.005 6,439 285,381 -432
Sep18 180706 98.055 98.055 98.050 98.050 unch 7,874 114,427 -943
Oct18 180706 97.885 97.900 97.880 97.885 +0.005 12,387 274,271 +1,506
Nov18 180706 97.875 97.885 97.875 97.875 +0.005 9,578 231,935 +82
Dec18 180706 97.820 97.825 97.815 97.820 +0.010 2,577 69,496 -394
Total Volume and Open Interest 95,675 1,913,210 -9,192
Japanese Govt Bonds(SGX)
Sep18 180705 150.95 150.99 150.92 150.96 +0.02 1,301 21,961 -84
Dec18 180705 150.96 150.96 150.96 150.96 +0.02      
Mar19 180705 150.96 150.96 150.96 150.96 +0.02      
Total Volume and Open Interest 1,301 21,961 -84
Euro-Buxl(EUREX)
Sep18 180706 178.50 178.98 177.98 178.64 -0.18 35,235 237,505 +961
Dec18 180706 177.16 177.16 177.16 177.16 -0.18 1 2 +0
Mar19 180706 176.14 176.14 176.14 176.14 -0.18 0 1 +0
Total Volume and Open Interest 35,236 237,508 +961
Euro-Bund(EUREX)
Sep18 180706 162.50 162.93 162.47 162.82 +0.12 316,426 1,932,598 +91,411
Dec18 180706 159.98 160.36 159.98 160.29 +0.12 113 383 +28
Mar19 180706 160.29 160.29 160.29 160.29 +0.12 0 1 +0
Total Volume and Open Interest 316,539 1,932,982 +91,439
Euro-Bobl(EUREX)
Sep18 180706 132.09 132.25 132.07 132.20 +0.06 224,486 1,622,101 +57,246
Dec18 180706 131.42 131.42 131.42 131.42 +0.06 0 28 +0
Mar19 180706 131.42 131.42 131.42 131.42 +0.06      
Total Volume and Open Interest 224,486 1,622,129 +57,246
Euro-Schatz(EUREX)
Sep18 180706 112.04 112.08 112.04 112.07 +0.02 157,908 1,926,468 +65,628
Dec18 180706 112.01 112.01 112.01 112.01 +0.02 952 1,532 +550
Mar19 180706 112.01 112.01 112.01 112.01 +0.02      
Total Volume and Open Interest 158,860 1,928,000 +66,178
3-Mth Euribor(EUREX)
Sep18 180706 100.315 100.315 100.315 100.315 unch 0 4,363 +0
Dec18 180706 100.290 100.290 100.290 100.290 unch 0 13,456 +0
Mar19 180706 100.290 100.290 100.290 100.290 +0.005 0 1,694 -3
Total Volume and Open Interest 8 29,717 -3
Long Gilt(LIFFE)
Sep18 180706 123~06 123~14 123~05 123~09 -0~02 87,938 761,526 -961
Dec18 180706 122~12 122~12 122~12 122~12 -0~03 0 52 +0
Total Volume and Open Interest 87,938 761,578 -961
3-Mth Short Sterling(LIFFE)
Sep18 180706 99.17 99.17 99.15 99.16 unch 77,588 501,060 +5,029
Dec18 180706 99.11 99.11 99.10 99.11 unch 54,989 505,878 -5,405
Mar19 180706 99.03 99.04 99.02 99.03 -0.01 43,725 324,369 +2,430
Jun19 180706 98.97 98.98 98.96 98.97 -0.01 43,098 350,664 +331
Sep19 180706 98.91 98.91 98.89 98.90 -0.01 37,755 287,710 +5,960
Dec19 180706 98.84 98.85 98.82 98.84 -0.01 46,573 258,597 +3,006
Total Volume and Open Interest 504,481 3,154,607 +7,923
3-Mth Euribor(LIFFE)
Sep18 180706 100.310 100.315 100.310 100.315 unch 17,017 541,646 -1,656
Dec18 180706 100.290 100.295 100.290 100.295 unch 33,265 544,737 -5,397
Mar19 180706 100.285 100.290 100.285 100.290 unch 40,639 450,884 +2,537
Total Volume and Open Interest 770,927 5,057,680 +39,597
3-Mth Aus T-Bills(SFE)
Sep18 180706 98.02 98.03 97.99 98.00 -0.02 20,581 233,968 +113
Dec18 180706 98.02 98.03 97.98 97.99 -0.04 11,049 229,826 -490
Mar19 180706 98.01 98.02 97.97 97.98 -0.03 8,652 185,847 -1,399
Jun19 180706 97.97 97.98 97.94 97.95 -0.03 7,067 141,855 +1,166
Sep19 180706 97.92 97.94 97.90 97.90 -0.03 3,607 95,488 +1,189
Dec19 180706 97.87 97.89 97.84 97.85 -0.03 6,115 119,743 +411
Mar20 180706 97.82 97.84 97.80 97.80 -0.03 4,744 62,084 +345
Jun20 180706 97.77 97.79 97.75 97.75 -0.03 1,499 27,391 +55
Sep20 180706 97.73 97.73 97.70 97.71 -0.03 74 4,430 +9
Dec20 180706 97.68 97.68 97.65 97.65 -0.03 1,213 3,789 +969
Total Volume and Open Interest 64,611 1,107,076 +2,368
10-Year Aus T-Bonds(SFE)
Sep18 180706 97.39 97.42 97.36 97.37 -0.03 124,204 1,115,917 +6,350
Dec18 180706 97.35 97.35 97.35 97.35 -0.03      
Total Volume and Open Interest 124,204 1,115,917 +6,350
3-Year Aus T-Bonds(SFE)
Sep18 180706 97.93 97.95 97.90 97.92 -0.02 105,745 1,049,975 +5,037
Dec18 180706 97.89 97.89 97.89 97.89 -0.02 0 2,372 +0
Total Volume and Open Interest 105,745 1,052,347 +5,037
Gold(CMX)
Aug18 180706 1258.4 1260.2 1253.7 1255.8 -3.0 297,343 321,498 -2,392
Oct18 180706 1264.1 1264.5 1259.3 1261.4 -2.8 6,209 19,079 +1,652
Dec18 180706 1269.8 1271.0 1265.3 1267.2 -2.8 19,871 118,621 +2,900
Feb19 180706 1274.9 1275.0 1272.0 1273.2 -2.7 1,632 18,061 +787
Apr19 180706 1279.5 1282.3 1278.6 1279.0 -2.7 325 4,955 +3
Jun19 180706 1285.0 1285.9 1285.0 1285.3 -2.8 689 4,965 +507
Aug19 180706 1291.7 1291.7 1291.7 1291.7 -2.8 42 960 +25
Oct19 180706 1298.2 1298.2 1298.2 1298.2 -2.8 32 236 +29
Dec19 180706 1305.5 1305.5 1304.8 1304.8 -2.8 180 3,907 -150
Feb20 180706 1311.4 1311.4 1311.4 1311.4 -2.8 0 1 +0
Apr20 180706 1317.8 1317.8 1317.8 1317.8 -2.8      
Jun20 180706 1324.8 1324.8 1324.8 1324.8 -2.8 0 360 +0
Total Volume and Open Interest 326,478 494,164 +3,354
Silver(CMX)
Jul18 180706 1594.5 1602.5 1593.0 1598.1 -2.7 332 1,465 -571
Sep18 180706 1606.5 1619.0 1598.5 1606.9 -2.8 72,279 160,096 -2,051
Dec18 180706 1619.5 1629.0 1609.5 1618.4 -2.8 2,987 36,570 +245
Mar19 180706 1625.0 1632.0 1622.5 1630.6 -2.3 418 4,013 +36
May19 180706 1638.5 1638.5 1638.0 1638.4 -2.3 61 284 -4
Jul19 180706 1647.0 1647.0 1647.0 1647.0 -2.3 0 504 +0
Sep19 180706 1656.0 1656.0 1656.0 1656.0 -2.3 50 252 +50
Total Volume and Open Interest 76,877 205,622 -2,552
Platinum(NYMEX)
Jul18 180706 843.5 844.2 842.5 844.2 +7.1 63 435 -51
Oct18 180706 845.6 848.9 838.9 848.6 +7.2 35,758 80,110 -2,879
Jan19 180706 852.2 853.5 843.7 853.2 +7.2 273 2,632 +2
Apr19 180706 859.0 859.0 859.0 859.0 +7.2 4 173 -2
Total Volume and Open Interest 36,123 83,561 -2,943
Palladium(NYMEX)
Sep18 180706 945.10 948.80 935.20 947.60 +4.90 3,422 20,003 -116
Dec18 180706 939.50 944.20 932.00 944.00 +5.50 46 1,969 +6
Mar19 180706 938.70 938.70 938.70 938.70 +5.50 0 8 +0
Total Volume and Open Interest 3,468 21,980 -110
Copper(CMX)
Jul18 180706 281.80 282.10 278.55 281.30 -0.10 1,330 4,175 -586
Sep18 180706 283.05 283.90 278.25 282.40 -0.20 99,940 138,787 +234
Dec18 180706 285.55 286.20 280.65 284.85 -0.05 8,056 62,589 -1,290
Mar19 180706 288.05 288.25 283.50 287.15 -0.05 3,012 25,705 +409
May19 180706 285.80 288.90 285.60 288.40 -0.10 1,106 7,167 -468
Total Volume and Open Interest 114,726 261,618 -1,783
E-mini DJIA Index(CBOT)
Sep18 180706 24319 24507 24241 24456 +113 134,117 83,311 -1,289
Dec18 180706 24400 24510 24256 24466 +110 138 487 -29
Mar19 180706 24496 24499 24312 24496 +116 0 23 +0
Jun19 180706 24539 24539 24539 24539 +116      
Total Volume and Open Interest 134,255 83,821 -1,318
S & P 500(CME)
Sep18 180706 2735.30 2765.70 2731.60 2762.90 +24.30 729 56,132 -19
Dec18 180706 2766.60 2767.20 2739.20 2766.60 +24.40 0 300 +0
Mar19 180706 2772.80 2773.40 2745.40 2772.80 +24.40      
Jun19 180706 2780.30 2780.30 2751.90 2780.30 +25.40      
Total Volume and Open Interest 729 56,432 -19
S & P 500 E-Mini(CME)
Sep18 180706 2737.00 2766.25 2731.25 2763.00 +24.50 860,533 2,600,928 -4,592
Dec18 180706 2740.00 2770.00 2734.75 2766.50 +24.25 1,134 50,656 -53
Mar19 180706 2746.00 2774.75 2742.25 2772.75 +24.25 4,549 19,673 +2,755
Jun19 180706 2780.25 2780.25 2780.25 2780.25 +25.25 0 6,551 +0
Total Volume and Open Interest 866,216 2,677,808 -1,890
NASDAQ 100 E-Mini(CME)
Sep18 180706 7118.75 7237.75 7101.25 7233.50 +107.75 300,232 240,439 -1,442
Dec18 180706 7132.00 7260.25 7127.50 7258.00 +108.00 339 1,832 -47
Mar19 180706 7288.00 7288.00 7288.00 7288.00 +109.25 10 29 +0
Total Volume and Open Interest 300,581 242,301 -1,489
S&P Midcap 400(CME) e-Mini
Sep18 180706 1974.00 1996.80 1969.50 1992.70 +14.70 8,451 83,894 -330
Dec18 180706 2000.70 2001.40 1975.90 1998.10 +17.00      
Mar19 180706 1999.60 1999.60 1999.60 1999.60 +15.10      
Total Volume and Open Interest 8,451 83,894 -330
Volatility Index(CBOE)
Jul18 180706 15.65 15.90 14.50 14.58 -0.90 4,852 135,828 -5,893
Aug18 180706 16.18 16.35 15.40 15.53 -0.55 4,173 108,445 +5,523
Sep18 180706 16.57 16.70 15.95 16.08 -0.40 1,326 41,954 -1,113
Oct18 180706 17.05 17.11 16.45 16.58 -0.40 410 45,830 -233
Total Volume and Open Interest 11,112 391,194 -802
S & P 600(CME)
Sep18 180706 1050.50 1050.50 1050.50 1050.50 +8.50      
Dec18 180706 1051.20 1051.20 1051.20 1051.20 +8.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180706 1681.70 1701.80 1678.70 1701.00 +16.90 93,989 557,914 +3,224
Dec18 180706 1691.00 1706.20 1685.00 1706.20 +17.30 0 24 +0
Mar19 180706 1713.60 1713.60 1713.60 1713.60 +18.10      
Total Volume and Open Interest 93,989 557,938 +3,224
Nikkei 225(CME)
Sep18 180706 21700 21895 21655 21830 +110 12,528 31,849 +372
Dec18 180706 21720 21750 21710 21710 +110 2 3 -1
Total Volume and Open Interest 12,530 31,852 +371
Nikkei 225(SGX)
Sep18 180706 21495 21845 21495 21785 +295 66,898 131,721 -2,193
Dec18 180706 21635 21635 21635 21635 +295 4 5,194 +0
Mar19 180705 21295 21295 21295 21295 -175 0 300 +0
Total Volume and Open Interest 111,683 155,565 -3,946
Nikkei 225 Mini(JPX)
Sep18 180705 21680 21720 21435 21490 -210 1,208,853 277,718 +11,707
Dec18 180705 21515 21555 21270 21320 -220 10,609 10,519 +515
Mar19 180705 21455 21500 21215 21270 -210 385 3,414 +35
Total Volume and Open Interest 1,314,531 386,768 +32,290
Nikkei 225(JPX)
Sep18 180705 21670 21720 21430 21490 -210 90,603 268,369 +3,506
Dec18 180705 21520 21550 21280 21320 -220 804 51,526 +349
Mar19 180705 21480 21480 21270 21270 -210 131 4,157 +67
Total Volume and Open Interest 91,549 389,361 +3,926
Nikkei 225(CME) Yen
Sep18 180706 21680 21860 21610 21795 +115 40,141 54,106 +566
Dec18 180706 21630 21685 21480 21630 +115 0 3 +0
Mar19 180706 21515 21515 21515 21515 +95      
Total Volume and Open Interest 40,141 54,109 +566
Nikkei 225(CME) e-Mini Yen
Sep18 180706 21790 21840 21630 21790 +110 10 16 +10
Dec18 180706 21630 21630 21630 21630 +110      
Mar19 180706 21510 21510 21510 21510 +90      
Total Volume and Open Interest 10 16 +10
CAC 40(EURONEXT)
Jul18 180706 5386.0 5401.5 5343.5 5375.0 +10.0 33,982 309,031 -11,845
Aug18 180706 5391.5 5391.5 5346.5 5373.0 +10.0 14 1,615 +8
Sep18 180706 5382.5 5382.5 5362.0 5369.5 +10.0 88 18,944 +16
Total Volume and Open Interest 34,084 370,624 -11,821
Hang Seng Index(HKFE)
Jul18 180706 28193 28493 27820 28220 +23 240,709 124,618 +15,967
Aug18 180706 28138 28444 27848 28187 +35 196 517 +65
Sep18 180706 28077 28380 27750 28107 +35 550 11,038 -28
Total Volume and Open Interest 241,556 142,063 +16,013
DAX(EUREX)
Sep18 180706 12509.0 12544.5 12412.5 12481.0 +25.5 44,267 118,296 +13,551
Dec18 180706 12510.5 12516.5 12410.0 12465.0 +25.5 11 1,512 +40
Mar19 180706 12454.5 12454.5 12454.5 12454.5 +25.5 0 217 +0
Total Volume and Open Interest 44,278 120,025 +13,591
Mini-DAX(EUREX)
Sep18 180706 12507.0 12544.0 12413.0 12481.0 +25.5 15,195 12,123 +1,852
Dec18 180706 12515.0 12516.0 12409.0 12465.0 +25.5 16 183 -27
Mar19 180706 12437.0 12454.5 12393.0 12454.5 +25.5 2 68 +0
Total Volume and Open Interest 15,213 12,374 +1,825
DJ EuroSTOXX 50(EUREX)
Sep18 180706 3450 3457 3421 3438 +6 814,469 3,469,921 -8,177
Dec18 180706 3437 3437 3407 3420 +6 140 173,284 +150
Mar19 180706 3421 3421 3393 3408 +6 16 81,020 +0
Total Volume and Open Interest 814,625 3,726,896 -8,027
Swiss Market Index(EUREX)
Sep18 180706 8691 8692 8622 8660 +6 20,474 201,311 +3,209
Dec18 180706 8667 8667 8620 8641 +6 14 885 -6
Mar19 180706 8538 8538 8538 8538 +6 0 21 +0
Total Volume and Open Interest 20,488 202,217 +3,203
FT-SE 100(EURONEXT)
Sep18 180706 7552.00 7589.00 7508.00 7548.00 +7.50 37,665 646,740 -199
Dec18 180706 7545.00 7545.00 7469.00 7508.00 +7.50 0 1,556 +0
Mar19 180706 7446.50 7446.50 7446.50 7446.50 +7.50 0 10 +0
Total Volume and Open Interest 37,665 648,306 -199
SPI 200(SFE)
Sep18 180706 6170.0 6236.0 6170.0 6224.0 +57.0 33,453 352,992 +184
Dec18 180706 6217.0 6217.0 6217.0 6217.0 +58.0 0 3,200 +0
Mar19 180706 6170.0 6170.0 6170.0 6170.0 +58.0 0 2,960 +0
Total Volume and Open Interest 33,465 361,684 +192
FTSE MIB(ISE)
Sep18 180706 21870.00 21925.00 21720.00 21828.00 +18.00 11,150 42,760 +165
Dec18 180706 21740.00 21750.00 21600.00 21691.00 +21.00 20 66 -5
Mar19 180706 21621.00 21621.00 21621.00 21621.00 +23.00 0 21 +0
Total Volume and Open Interest 11,170 42,847 +160
KOSPI 200(KFE)
Sep18 180706 292.70 295.25 290.60 293.60 +1.60 271,153 292,567 -697
Dec18 180706 292.75 295.50 290.95 293.85 +1.40 238 43,351 +37
Mar19 180706 289.30 292.45 288.50 291.35 +2.45 20 2,249 -8
Total Volume and Open Interest 271,413 367,118 -267
GSCI(CME)
Jul18 180706 476.80 480.95 475.00 480.80 +2.55 18 13,411 +17
Aug18 180706 474.75 474.75 468.90 474.75 +3.05 0 1,707 +0
Sep18 180706 474.05 474.05 474.05 474.05 +3.05      
Total Volume and Open Interest 18 15,118 +17
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!!!