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 Mon July 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180709 867.50 867.50 848.25 851.75 -22.25 3,567 1,765 -556
Aug18 180709 877.00 879.75 850.50 855.75 -21.75 24,663 93,874 +33
Sep18 180709 878.25 889.75 855.75 861.00 -22.25 11,072 47,411 +901
Nov18 180709 892.50 897.00 866.50 872.00 -22.50 74,275 413,711 +5,459
Jan19 180709 900.75 906.25 876.75 881.75 -22.25 10,042 85,270 +659
Mar19 180709 913.00 913.00 884.00 889.50 -21.50 9,962 84,613 +1,064
May19 180709 917.00 921.50 893.00 898.50 -21.25 4,609 45,517 +130
Jul19 180709 926.50 930.00 901.50 907.25 -21.00 4,188 25,218 +936
Aug19 180709 905.75 907.25 903.25 907.25 -20.75 59 687 +6
Sep19 180709 903.75 903.75 897.00 901.75 -18.25 12 111 +4
Nov19 180709 914.00 916.00 893.25 899.25 -16.00 1,996 13,268 -6
Jan20 180709 904.50 907.00 900.00 905.50 -16.00 69 289 +29
Mar20 180709 905.00 908.50 904.25 908.50 -15.50 43 67 +14
May20 180709 919.25 919.25 909.00 914.75 -14.25 23 38 +8
Total Volume and Open Interest 144,607 812,217 +8,706
Soybean Meal(CBOT)
Jul18 180709 336.50 336.70 330.10 331.80 -8.00 1,479 2,529 -986
Aug18 180709 338.10 338.10 328.00 329.90 -8.20 19,577 79,930 -348
Sep18 180709 338.00 338.30 328.10 330.00 -8.40 8,137 60,847 -497
Oct18 180709 338.00 338.00 326.90 329.00 -8.90 7,970 37,340 -354
Dec18 180709 335.60 337.40 325.40 327.80 -9.60 31,690 197,936 +139
Jan19 180709 334.10 334.60 323.60 325.80 -9.30 4,636 44,315 +483
Mar19 180709 329.90 330.00 319.40 321.60 -9.30 4,265 37,433 +637
May19 180709 328.90 329.00 318.40 320.20 -9.70 2,964 16,276 +330
Jul19 180709 330.40 330.40 320.40 321.80 -9.60 2,991 16,407 +364
Aug19 180709 327.60 328.80 321.30 321.60 -9.50 117 2,632 +62
Total Volume and Open Interest 85,622 511,541 +747
Soybean Oil(CBOT)
Jul18 180709 28.86 28.86 28.73 28.74 -0.16 3,455 2,395 -732
Aug18 180709 29.05 29.10 28.77 28.86 -0.16 20,022 71,761 -1,734
Sep18 180709 29.11 29.21 28.85 28.96 -0.15 10,113 44,987 +883
Oct18 180709 29.37 29.37 28.96 29.05 -0.17 4,610 23,633 +199
Dec18 180709 29.46 29.56 29.17 29.26 -0.20 27,536 231,502 +1,054
Jan19 180709 29.76 29.80 29.43 29.52 -0.20 3,386 45,653 +667
Mar19 180709 30.09 30.13 29.75 29.85 -0.19 3,515 33,435 +786
May19 180709 30.39 30.42 30.09 30.17 -0.17 2,241 15,280 -9
Jul19 180709 30.72 30.73 30.40 30.48 -0.19 1,880 13,816 +424
Aug19 180709 30.74 30.85 30.51 30.60 -0.20 145 2,846 +111
Total Volume and Open Interest 77,706 496,738 +1,897
Canola(WCE)
Jul18 180709 518.3 518.3 518.3 518.3 -4.9 0 209 +0
Nov18 180709 511.0 511.0 506.1 506.3 -4.9 9,436 118,125 -1,175
Jan19 180709 513.4 514.3 511.6 511.6 -4.6 2,348 35,241 +765
Mar19 180709 516.8 517.9 515.4 515.5 -4.0 425 7,203 +45
May19 180709 518.2 518.2 517.8 517.8 -4.1 23 1,247 +14
Total Volume and Open Interest 12,243 162,634 -344
Corn(CBOT)
Jul18 180709 346.00 348.50 342.50 345.75 -6.00 3,302 3,959 -853
Sep18 180709 359.25 359.25 350.50 354.00 -6.25 103,882 654,702 -4,423
Dec18 180709 372.00 372.00 363.25 367.00 -6.00 100,184 759,423 +2,317
Mar19 180709 382.00 382.25 374.00 378.00 -5.25 17,703 201,658 -513
May19 180709 389.00 389.00 381.00 384.75 -5.25 5,202 35,791 +168
Jul19 180709 394.75 394.75 387.50 391.00 -5.50 4,974 82,718 +158
Sep19 180709 391.75 391.75 386.50 389.25 -5.00 308 21,650 +0
Dec19 180709 398.00 398.00 391.75 394.25 -4.75 3,486 62,475 +568
Mar20 180709 403.75 405.50 401.75 404.00 -4.75 85 2,675 +25
May20 180709 409.00 410.00 408.00 410.00 -4.75 0 395 +0
Total Volume and Open Interest 239,144 1,827,772 -2,558
Wheat(CBOT)
Jul18 180709 509.50 509.75 504.25 507.75 -5.00 166 398 -152
Sep18 180709 513.75 514.00 503.50 508.00 -7.25 74,107 207,274 +4,516
Dec18 180709 529.25 529.25 519.50 525.00 -5.00 38,437 158,902 +442
Mar19 180709 539.25 541.75 533.50 540.50 -3.25 13,920 55,444 +914
May19 180709 551.00 551.00 543.50 550.50 -2.50 3,571 12,075 -743
Jul19 180709 554.75 555.75 548.25 555.00 -2.50 6,472 31,117 +622
Total Volume and Open Interest 138,653 479,032 +5,427
Wheat(KCBT)
Jul18 180709 491.00 491.00 482.50 487.50 -4.75 123 229 +6
Sep18 180709 511.00 511.50 502.25 506.00 -7.00 28,539 135,540 +3,709
Dec18 180709 532.75 533.00 524.50 528.75 -5.50 15,531 79,671 +2,216
Mar19 180709 546.75 548.25 540.75 545.50 -4.25 8,753 25,095 -920
May19 180709 552.75 556.50 549.00 554.75 -3.25 2,280 6,008 -314
Jul19 180709 559.75 562.75 555.50 561.00 -3.25 2,586 10,840 +595
Sep19 180709 570.00 573.75 566.75 572.25 -3.00 149 820 -25
Total Volume and Open Interest 58,081 259,900 +5,244
Wheat(MGE)
Jul18 180709 539.25 539.25 539.25 539.25 -6.50 4 6 -2
Sep18 180709 558.25 558.50 547.50 548.00 -10.25 3,669 27,814 -153
Dec18 180709 570.25 572.00 564.50 564.75 -10.25 898 15,375 -32
Mar19 180709 590.00 590.00 580.25 580.25 -9.75 395 6,316 +30
May19 180709 590.50 593.25 590.00 590.25 -9.75 49 2,314 -1
Jul19 180709 599.50 602.25 599.00 599.25 -9.25 85 1,341 +16
Total Volume and Open Interest 5,167 54,284 -134
Oats(CBOT)
Jul18 180709 258.75 258.75 258.75 258.75 +4.50 2 26 +0
Sep18 180709 240.00 240.75 238.00 238.50 -2.00 126 1,630 -38
Dec18 180709 243.25 244.50 240.50 241.00 -1.75 154 3,058 +35
Mar19 180709 245.50 245.50 245.50 245.50 -1.75 2 53 +2
Total Volume and Open Interest 284 4,767 -1
Rough Rice(CBOT)
Jul18 180709 11.93 12.15 11.90 12.15 +0.03 0 409 +0
Sep18 180709 11.89 12.12 11.88 12.11 +0.13 1,328 5,781 -18
Nov18 180709 11.88 11.95 11.75 11.94 +0.09 110 1,080 +52
Jan19 180709 12.13 12.13 12.13 12.13 +0.07 3 35 +1
Total Volume and Open Interest 1,441 7,305 +35
Live Cattle(CME)
Aug18 180709 106.850 107.330 105.785 106.135 -0.250 25,240 123,443 -3,907
Oct18 180709 109.900 110.285 108.300 108.635 -1.000 16,597 91,803 +2,294
Dec18 180709 113.785 114.050 112.400 112.950 -0.750 7,972 56,431 +767
Feb19 180709 116.500 116.785 115.350 116.400 -0.135 3,137 23,622 +246
Apr19 180709 118.450 118.450 117.135 118.050 -0.200 1,470 16,132 +622
Jun19 180709 111.180 111.180 109.980 110.800 -0.350 345 8,559 +84
Total Volume and Open Interest 54,881 323,227 +155
Feeder Cattle(CME)
Aug18 180709 152.235 152.550 150.350 151.450 -0.750 4,856 21,577 -114
Sep18 180709 152.350 152.650 150.685 151.785 -0.500 2,885 8,524 -21
Oct18 180709 151.830 152.580 150.600 151.735 -0.415 1,688 6,362 +207
Nov18 180709 151.600 152.435 150.535 151.600 -0.435 898 5,035 +153
Jan19 180709 149.285 149.735 147.985 149.235 -0.145 449 3,651 +149
Mar19 180709 147.600 148.400 146.750 147.830 -0.270 128 1,599 +21
Apr19 180709 148.050 148.685 147.250 148.685 +0.135 109 408 -19
Total Volume and Open Interest 11,021 47,215 +378
Lean Hogs(CME)
Jul18 180709 81.885 81.885 80.100 80.230 -1.155 3,627 12,950 -1,728
Aug18 180709 75.785 75.850 72.550 72.785 -2.645 18,102 71,574 -1,512
Oct18 180709 58.785 58.930 55.750 56.130 -2.420 13,040 78,131 +3,013
Dec18 180709 54.800 54.985 52.150 52.550 -2.250 5,512 39,265 +498
Feb19 180709 61.150 61.200 58.785 59.100 -1.980 3,595 16,485 +725
Apr19 180709 66.400 66.450 64.750 65.080 -1.305 2,119 13,152 +714
May19 180709 70.980 71.300 70.830 71.000 -0.650 15 256 +6
Jun19 180709 75.250 75.250 74.450 74.830 -0.420 133 1,459 +35
Total Volume and Open Interest 46,229 233,833 +1,766
Class III Milk(CME)
Jul18 180709 14.20 14.25 14.13 14.16 -0.04 322 3,861 -29
Aug18 180709 14.66 14.67 14.26 14.52 -0.17 277 3,842 +111
Sep18 180709 15.19 15.22 14.87 15.06 -0.16 176 3,608 +30
Oct18 180709 15.43 15.47 15.21 15.35 -0.08 139 2,772 +18
Nov18 180709 15.47 15.49 15.34 15.41 -0.10 72 2,351 +15
Dec18 180709 15.42 15.42 15.30 15.38 -0.08 59 2,156 +39
Jan19 180709 15.32 15.37 15.25 15.35 -0.05 28 783 +8
Feb19 180709 15.35 15.40 15.33 15.37 -0.07 9 530 +0
Mar19 180709 15.44 15.46 15.37 15.41 -0.07 47 489 +36
Apr19 180709 15.62 15.62 15.53 15.59 -0.09 31 409 +10
May19 180709 15.77 15.79 15.69 15.72 -0.09 13 246 +0
Jun19 180709 15.91 15.94 15.91 15.91 -0.08 0 182 +0
Jul19 180709 16.11 16.11 16.10 16.11 unch 0 69 +0
Total Volume and Open Interest 1,173 21,686 +238
Cocoa(ICE)
Jul18 180709 2443 2443 2443 2443 -16 0 57 -104
Sep18 180709 2461 2483 2417 2443 -22 20,485 92,587 -652
Dec18 180709 2480 2501 2447 2468 -16 6,613 73,719 -1
Mar19 180709 2487 2505 2456 2474 -15 3,257 47,453 -299
May19 180709 2490 2511 2461 2480 -14 1,312 16,333 +116
Jul19 180709 2495 2516 2469 2485 -13 369 5,978 -18
Sep19 180709 2518 2518 2482 2489 -11 331 5,686 +53
Total Volume and Open Interest 32,521 252,283 -876
Coffee "C"(ICE)
Jul18 180709 112.20 112.20 112.20 112.20 +0.95 13 32 -26
Sep18 180709 114.35 115.20 112.60 115.05 +0.95 28,646 163,863 +1,337
Dec18 180709 117.65 118.65 116.05 118.50 +0.95 9,219 66,793 +1,570
Mar19 180709 121.20 122.20 119.60 122.10 +1.00 5,854 26,237 +1,230
May19 180709 123.75 124.55 122.00 124.50 +1.00 3,634 17,880 +794
Jul19 180709 126.05 126.85 124.35 126.85 +1.00 2,410 6,110 +488
Total Volume and Open Interest 52,524 292,681 +5,815
Orange Juice(ICE)
Jul18 180709 168.00 168.75 167.25 168.75 +0.35 0 515 +0
Sep18 180709 167.85 169.40 167.00 169.15 +0.40 471 10,905 +118
Nov18 180709 167.70 169.30 167.05 169.00 +0.40 130 2,259 +33
Jan19 180709 168.35 169.15 167.90 169.10 +0.05 45 514 +61
Mar19 180709 169.00 169.00 168.45 169.00 -0.20 0 64 +0
May19 180709 169.00 169.00 169.00 169.00 +0.05 0 8 +0
Total Volume and Open Interest 646 14,265 +212
Sugar #11(ICE)
Oct18 180709 11.53 11.61 11.37 11.40 -0.11 70,655 521,069 +407
Mar19 180709 12.22 12.30 12.07 12.12 -0.07 35,314 262,730 +3,644
May19 180709 12.32 12.40 12.17 12.23 -0.04 8,722 67,273 +1,408
Jul19 180709 12.41 12.49 12.29 12.31 -0.05 4,459 42,651 -400
Oct19 180709 12.58 12.70 12.48 12.51 -0.05 2,242 37,981 +119
Mar20 180709 13.17 13.30 13.08 13.09 -0.08 744 12,737 +281
May20 180709 13.25 13.38 13.16 13.16 -0.09 247 2,498 -89
Jul20 180709 13.45 13.47 13.24 13.24 -0.09 80 2,250 +25
Total Volume and Open Interest 122,566 951,785 +5,400
London Cocoa(LCE)
Jul18 180709 1874 1874 1855 1867 -9 878 25,342 -727
Sep18 180709 1789 1790 1769 1782 -7 8,936 55,582 +6
Dec18 180709 1789 1792 1777 1787 -6 3,367 63,557 -346
Mar19 180709 1773 1779 1766 1774 -6 3,147 54,101 +416
May19 180709 1768 1776 1763 1770 -5 845 25,094 +66
Jul19 180709 1760 1770 1757 1763 -4 489 11,427 -75
Sep19 180709 1751 1759 1748 1756 -4 361 8,522 -57
Total Volume and Open Interest 18,298 250,685 -647
London Sugar(LCE)
Aug18 180709 341.00 343.00 339.10 339.30 -1.60 7,741 21,483 -1,716
Oct18 180709 332.80 333.90 329.50 330.90 -0.40 5,986 38,410 +181
Dec18 180709 329.30 330.90 326.80 327.30 -1.40 1,723 13,394 +21
Mar19 180709 332.90 334.20 330.40 330.90 -1.50 1,113 11,196 +340
May19 180709 335.40 336.90 333.60 334.00 -1.40 268 5,600 +77
Total Volume and Open Interest 17,137 96,929 -952
Cotton(ICE)
Jul18 180709 87.16 87.16 87.16 87.16 +0.78 17 127 -27
Oct18 180709 85.96 87.09 85.43 86.58 +0.93 19 129 +1
Dec18 180709 84.35 85.72 84.14 85.47 +1.02 14,910 175,315 -2,204
Mar19 180709 84.06 85.54 83.97 85.36 +1.08 3,128 46,372 +504
May19 180709 84.30 85.85 84.28 85.48 +0.99 1,060 7,152 +398
Jul19 180709 84.52 85.96 84.52 85.49 +0.85 483 6,254 +138
Total Volume and Open Interest 20,022 253,783 -836
Lumber(CME)
Jul18 180709 562.2 564.5 552.0 558.3 -1.3 557 743 -303
Sep18 180709 542.5 545.0 525.5 530.0 -8.3 772 4,057 +227
Nov18 180709 510.7 513.0 495.3 496.1 -6.1 158 646 +27
Jan19 180709 489.1 492.9 475.1 477.2 -3.7 30 311 +4
Total Volume and Open Interest 1,521 6,019 -44
Crude Oil(NYM)
Aug18 180709 73.87 74.28 72.99 73.85 +0.05 841,632 377,643 -11,335
Sep18 180709 71.59 72.18 71.13 71.98 +0.41 213,332 286,781 +10,255
Oct18 180709 69.31 70.06 69.02 69.85 +0.71 115,484 212,193 +1,192
Nov18 180709 68.86 69.41 68.39 69.22 +0.72 66,720 133,077 +1,831
Dec18 180709 68.15 68.94 67.92 68.75 +0.71 115,110 291,917 +1,029
Jan19 180709 67.60 68.53 67.60 68.32 +0.70 34,315 140,176 +3,043
Feb19 180709 67.31 67.99 67.31 67.80 +0.66 15,869 68,871 -571
Mar19 180709 67.00 67.56 66.86 67.34 +0.63 19,115 83,885 -3,466
Apr19 180709 66.48 67.16 66.48 66.92 +0.62 6,628 50,458 -8
May19 180709 66.22 66.69 66.20 66.54 +0.60 3,218 40,140 -100
Jun19 180709 65.80 66.46 65.55 66.17 +0.58 29,540 149,314 -2,998
Jul19 180709 65.63 65.88 65.43 65.75 +0.56 2,150 38,634 -152
Aug19 180709 65.27 66.00 65.27 65.36 +0.55 3,432 36,315 -481
Sep19 180709 64.86 65.10 64.86 64.98 +0.54 6,584 59,263 -433
Oct19 180709 64.63 64.63 64.63 64.63 +0.52 706 32,780 +102
Nov19 180709 64.29 64.29 64.29 64.29 +0.51 507 28,399 +37
Total Volume and Open Interest 1,520,066 2,464,057 -2,474
e-miNY Crude Oil(NYM)
Aug18 180709 73.875 74.350 73.000 73.850 +0.050 28,786 2,500 -43
Sep18 180709 71.800 72.200 71.150 71.975 +0.400 626 608 -6
Oct18 180709 69.275 70.050 69.100 69.850 +0.700 175 521 +41
Nov18 180709 68.400 69.225 68.400 69.225 +0.725 65 164 +23
Dec18 180709 68.725 68.850 68.725 68.750 +0.700 56 239 +32
Jan19 180709 68.325 68.325 68.325 68.325 +0.700 18 73 +14
Feb19 180709 67.975 67.975 67.800 67.800 +0.650 23 38 +14
Mar19 180709 67.350 67.350 67.350 67.350 +0.650 0 14 +0
Apr19 180709 66.925 66.925 66.925 66.925 +0.625 0 52 +0
May19 180709 66.550 66.550 66.550 66.550 +0.600 0 64 +0
Total Volume and Open Interest 29,750 4,367 +75
NY Harbor ULSD(NYM)
Aug18 180709 217.05 220.84 217.04 219.57 +2.73 73,583 120,643 -3,307
Sep18 180709 217.84 221.41 217.62 220.13 +2.62 39,147 85,383 +2,260
Oct18 180709 218.38 222.00 218.38 220.72 +2.61 17,807 40,583 +275
Nov18 180709 219.15 222.47 219.07 221.22 +2.59 8,165 32,442 +524
Dec18 180709 219.49 222.96 219.34 221.71 +2.62 12,465 58,182 +71
Jan19 180709 220.14 223.52 219.95 222.25 +2.63 2,875 18,319 -429
Feb19 180709 221.63 223.35 221.30 222.11 +2.60 2,391 10,485 -168
Mar19 180709 220.72 222.46 220.30 221.26 +2.52 2,903 12,683 -668
Apr19 180709 219.41 220.87 218.95 219.83 +2.37 1,066 4,713 +17
May19 180709 219.17 219.44 218.72 218.93 +2.25 715 1,413 +108
Jun19 180709 218.36 219.44 217.53 218.43 +2.14 1,515 17,867 +32
Jul19 180709 219.04 219.49 218.47 218.95 +2.12 307 1,225 +38
Aug19 180709 219.56 219.56 219.56 219.56 +2.11 100 517 -2
Sep19 180709 220.37 220.37 220.37 220.37 +2.06 37 734 -7
Total Volume and Open Interest 163,324 414,122 -1,244
RBOB Gasoline(NYM)
Aug18 180709 210.75 215.55 210.66 214.85 +4.00 77,391 129,483 -2,724
Sep18 180709 208.90 213.26 208.74 212.64 +3.71 60,135 93,558 +1,260
Oct18 180709 197.87 201.84 197.71 201.25 +3.37 25,318 56,251 +486
Nov18 180709 195.59 199.04 195.06 198.50 +3.24 15,506 46,698 -348
Dec18 180709 194.30 197.19 193.44 196.68 +3.13 14,649 40,852 -155
Jan19 180709 193.00 196.75 193.00 196.26 +3.07 5,323 26,023 +245
Feb19 180709 194.86 197.04 194.82 196.60 +3.07 2,665 8,263 +288
Mar19 180709 195.51 198.19 195.51 197.75 +3.15 2,177 13,735 +156
Apr19 180709 212.93 214.66 212.93 214.23 +3.03 723 7,550 -2
May19 180709 212.94 214.41 212.69 214.17 +2.98 441 4,059 +20
Total Volume and Open Interest 205,501 438,607 -503
e-miNY RBOB Gasoline(NYM)
Aug18 180709 214.85 214.85 214.85 214.85 +4.00 0 1 +0
Sep18 180709 212.64 212.64 212.64 212.64 +3.71      
Oct18 180709 201.25 201.25 201.25 201.25 +3.37      
Nov18 180709 198.50 198.50 198.50 198.50 +3.24      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180709 2.839 2.865 2.817 2.828 -0.030 128,995 199,443 -1,745
Sep18 180709 2.809 2.833 2.788 2.796 -0.030 44,875 196,840 +3,570
Oct18 180709 2.815 2.839 2.797 2.805 -0.029 30,071 166,132 -1,599
Nov18 180709 2.860 2.885 2.847 2.854 -0.026 18,657 114,359 +2,694
Dec18 180709 2.964 2.990 2.956 2.964 -0.022 11,504 91,155 -1,235
Jan19 180709 3.046 3.072 3.038 3.047 -0.020 18,994 115,681 +2,009
Feb19 180709 3.018 3.037 3.005 3.013 -0.019 5,104 63,854 -248
Mar19 180709 2.922 2.943 2.909 2.920 -0.017 17,565 120,237 +74
Apr19 180709 2.646 2.664 2.636 2.647 -0.011 18,286 122,417 -100
May19 180709 2.615 2.636 2.610 2.619 -0.012 7,992 52,993 -1,616
Jun19 180709 2.657 2.664 2.639 2.649 -0.011 4,643 27,786 +1,283
Jul19 180709 2.687 2.694 2.669 2.680 -0.010 1,674 24,989 +196
Aug19 180709 2.694 2.701 2.677 2.689 -0.009 549 20,747 +51
Sep19 180709 2.680 2.685 2.660 2.672 -0.010 581 24,767 +134
Oct19 180709 2.696 2.705 2.677 2.689 -0.009 1,393 47,675 -109
Nov19 180709 2.745 2.756 2.732 2.743 -0.009 224 26,651 +18
Total Volume and Open Interest 312,103 1,492,209 +3,828
Brent Crude Oil(ICE)
Sep18 180709 77.21 78.31 77.04 78.07 +0.96 254,024 495,848 -5,576
Oct18 180709 76.92 78.12 76.86 77.85 +0.94 105,056 287,247 +7,235
Nov18 180709 76.82 77.94 76.68 77.66 +0.94 45,488 183,575 +1,686
Dec18 180709 76.97 77.73 76.48 77.44 +0.93 83,223 323,563 -6,202
Jan19 180709 76.32 77.47 76.23 77.18 +0.92 17,575 130,940 +12
Feb19 180709 75.99 77.14 75.93 76.85 +0.91 12,628 84,511 +98
Mar19 180709 75.62 76.79 75.62 76.50 +0.89 16,182 73,113 +2,071
Apr19 180709 75.57 76.42 75.48 76.15 +0.88 3,903 38,832 +63
May19 180709 75.20 76.00 75.17 75.77 +0.87 3,138 37,185 +375
Jun19 180709 74.61 75.68 74.61 75.37 +0.85 23,175 117,325 -1,230
Jul19 180709 75.05 75.05 75.01 75.01 +0.84 1,238 35,112 +134
Aug19 180709 74.50 74.80 74.50 74.64 +0.83 2,057 29,327 +434
Sep19 180709 74.35 74.43 74.26 74.26 +0.82 4,237 48,752 +117
Oct19 180709 73.90 73.90 73.90 73.90 +0.81 5,580 34,722 +656
Total Volume and Open Interest 623,485 2,395,200 -495
Gas Oil(ICE)
Jul18 180709 665.50 675.50 665.50 671.75 +7.25 44,464 84,265 -15,276
Aug18 180709 665.00 675.75 664.00 672.00 +7.25 88,954 214,357 +748
Sep18 180709 668.50 677.50 666.00 674.00 +7.25 44,004 152,096 +6,257
Oct18 180709 670.50 679.50 667.75 676.25 +7.50 24,211 123,744 +1,412
Nov18 180709 668.75 677.75 667.00 674.50 +7.75 10,456 49,609 +2,317
Dec18 180709 663.50 675.25 663.50 672.00 +7.50 20,639 128,921 +1,525
Jan19 180709 665.25 675.00 665.25 671.75 +7.25 6,842 34,417 -264
Feb19 180709 666.75 674.00 666.75 671.75 +7.25 2,812 31,446 -4
Mar19 180709 665.50 672.75 665.50 670.50 +7.25 2,315 22,844 +420
Apr19 180709 665.00 670.50 663.75 668.25 +7.00 1,398 18,382 -190
Total Volume and Open Interest 256,750 1,096,532 -2,856
Ethanol(CBOT)
Aug18 180709 1.439 1.439 1.425 1.433 -0.006 140 1,034 -6
Sep18 180709 1.436 1.441 1.427 1.435 -0.006 16 443 +4
Oct18 180709 1.429 1.429 1.428 1.429 -0.006 5 148 +0
Nov18 180709 1.422 1.422 1.413 1.422 -0.006 5 23 +5
Dec18 180709 1.401 1.401 1.401 1.401 -0.002 9 168 +1
Jan19 180709 1.395 1.395 1.395 1.395 -0.002 0 85 +0
Feb19 180709 1.395 1.395 1.395 1.395 -0.002      
Mar19 180709 1.395 1.395 1.395 1.395 -0.002      
Total Volume and Open Interest 175 1,901 -44
WTI Crude Oil(ICE)
Aug18 180709 74.00 74.24 73.00 73.85 +0.05 31,348 58,608 -578
Sep18 180709 71.61 72.18 71.13 71.98 +0.41 47,206 73,302 +689
Oct18 180709 69.27 70.05 69.05 69.85 +0.71 29,846 43,440 -323
Nov18 180709 68.74 69.40 68.55 69.22 +0.72 17,197 20,543 -209
Dec18 180709 68.23 68.95 68.12 68.75 +0.71 34,182 129,832 -3,291
Jan19 180709 67.88 68.54 67.73 68.32 +0.70 8,473 31,095 +783
Feb19 180709 67.37 68.03 67.27 67.80 +0.66 1,556 13,218 -21
Mar19 180709 66.93 67.60 66.90 67.34 +0.63 2,253 19,433 +313
Apr19 180709 66.76 67.18 66.76 66.92 +0.62 307 5,080 -1
May19 180709 66.54 66.54 66.54 66.54 +0.60 292 6,751 +0
Jun19 180709 65.80 66.45 65.80 66.17 +0.58 7,068 52,573 -1,740
Jul19 180709 65.75 65.75 65.75 65.75 +0.56 47 4,559 +0
Aug19 180709 65.36 65.36 65.36 65.36 +0.55 12 5,191 +0
Sep19 180709 64.98 64.98 64.98 64.98 +0.54 127 11,474 +20
Oct19 180709 64.63 64.63 64.63 64.63 +0.52 44 3,992 +0
Nov19 180709 64.29 64.29 64.29 64.29 +0.51 28 4,260 +24
Total Volume and Open Interest 192,654 623,480 -4,005
US Dollar Index(ICE)
Sep18 180709 93.730 93.940 93.440 93.808 +0.038 13,953 47,146 -610
Dec18 180709 93.340 93.500 93.045 93.382 +0.037 192 1,545 -8
Mar19 180709 92.885 92.923 92.560 92.923 +0.037 0 412 +5
Total Volume and Open Interest 14,147 49,130 -611
Australian Dollar(CME)
Sep18 180709 74.36 74.84 74.29 74.68 +0.40 121,724 139,540 +1,090
Dec18 180709 74.50 74.85 74.50 74.72 +0.39 7 487 +0
Mar19 180709 74.49 74.90 74.49 74.79 +0.39 5 133 +1
Total Volume and Open Interest 122,013 141,945 +896
British Pound(CME)
Sep18 180709 133.58 134.03 132.29 132.95 -0.12 166,017 178,283 -1,622
Dec18 180709 134.10 134.51 133.00 133.50 -0.11 13 1,327 -2
Mar19 180709 134.12 134.12 134.12 134.12 -0.09 0 267 +0
Total Volume and Open Interest 166,799 182,733 -1,669
Canadian Dollar(CME)
Sep18 180709 76.43 76.63 76.30 76.37 -0.04 73,097 155,720 +3,451
Dec18 180709 76.63 76.68 76.45 76.49 -0.04 59 5,043 -2
Mar19 180709 76.76 76.76 76.61 76.61 -0.04 14 538 +2
Jun19 180709 76.95 76.95 76.72 76.72 -0.04 5 72 +3
Total Volume and Open Interest 74,684 161,897 +3,556
Japanese Yen(CME)
Sep18 180709 90.98 91.05 90.59 90.66 -0.31 143,993 168,396 +1,901
Dec18 180709 91.58 91.60 91.26 91.29 -0.30 21 859 +3
Mar19 180709 91.99 92.01 91.99 92.01 -0.31 0 41 +0
Total Volume and Open Interest 147,050 170,362 +2,002
Swiss Franc(CME)
Sep18 180709 101.69 102.04 101.29 101.41 -0.19 24,545 90,395 -691
Dec18 180709 102.26 102.87 102.17 102.26 -0.20 48 63 -34
Mar19 180709 103.18 103.64 103.18 103.18 -0.19 0 13 +0
Total Volume and Open Interest 24,593 90,471 -725
EuroFX(CME)
Sep18 180709 118.09 118.52 117.93 118.09 +0.04 294,051 475,718 +1,355
Dec18 180709 119.09 119.36 118.85 118.96 +0.05 521 4,717 +123
Mar19 180709 119.89 119.97 119.86 119.92 +0.06 38 920 +11
Total Volume and Open Interest 300,624 488,587 +1,456
Mexican Peso(CME)
Jul18 180709 520.75 520.75 520.75 520.75 -3.00      
Aug18 180709 518.63 518.63 518.63 518.63 -2.88      
Total Volume and Open Interest 95,727 142,336 -2,897
Brazilian Real(CME)
Aug18 180709 257.80 258.80 256.50 258.25 +0.20 3,490 39,940 -197
Sep18 180709 257.50 257.85 255.90 257.50 +0.20 88 5,091 +6
Oct18 180709 256.80 256.80 256.05 256.80 +0.05 0 5 +0
Nov18 180709 256.10 256.10 256.10 256.10 +0.05      
Total Volume and Open Interest 3,578 45,089 -191
30-Year T-Bonds(CBOT)
Sep18 180709 145~270 145~280 145~030 145~040 -0~170 235,427 811,085 +12,816
Dec18 180709 144~120 145~010 144~120 144~120 -0~160 11 585 +5
Mar19 180709 143~210 143~210 143~210 143~210 -0~160      
Total Volume and Open Interest 235,438 811,670 +12,821
10-Year T-Notes(CBOT)
Sep18 180709 120~120 120~125 120~030 120~040 -0~070 1,166,546 3,583,240 +12,427
Dec18 180709 120~000 120~055 119~300 119~300 -0~070 462 1,550 +357
Mar19 180709 119~230 119~230 119~230 119~230 -0~070      
Total Volume and Open Interest 1,167,008 3,584,790 +12,784
5-Year T-Notes(CBOT)
Sep18 180709 113~210 113~212 113~154 113~162 -0~042 592,589 3,850,993 +12,783
Dec18 180709 113~072 113~072 113~072 113~072 -0~042 6 15 +6
Mar19 180709 113~000 113~000 113~000 113~000 -0~114      
Total Volume and Open Interest 592,595 3,851,008 +12,789
2 Year T-Notes(CBOT)
Sep18 180709 105~286 105~286 105~266 105~272 -0~012 333,134 1,907,898 +14,822
Dec18 180709 105~206 105~206 105~206 105~206 -0~012      
Mar19 180709 105~206 105~206 105~206 105~206 -0~012      
Total Volume and Open Interest 333,134 1,907,898 +14,822
Eurodollars(CME)
Sep18 180709 97.545 97.550 97.540 97.545 unch 107,290 1,282,444 +6,505
Dec18 180709 97.355 97.355 97.340 97.345 -0.010 134,862 1,811,951 +7,904
Mar19 180709 97.235 97.235 97.210 97.215 -0.020 105,888 1,306,862 -2,081
Jun19 180709 97.140 97.145 97.115 97.120 -0.025 109,245 1,304,871 -42
Sep19 180709 97.085 97.085 97.055 97.060 -0.025 168,389 918,019 -4,244
Dec19 180709 97.035 97.040 97.005 97.010 -0.025 145,609 1,809,402 +1,628
Mar20 180709 97.025 97.025 96.990 96.995 -0.025 110,634 1,076,889 +16,144
Jun20 180709 97.025 97.030 96.995 97.000 -0.025 96,974 862,093 +629
Sep20 180709 97.035 97.040 97.000 97.005 -0.025 75,779 752,422 +10,630
Dec20 180709 97.030 97.035 96.995 97.000 -0.025 106,474 836,742 +17,783
Mar21 180709 97.050 97.050 97.015 97.020 -0.025 52,544 386,136 -952
Jun21 180709 97.055 97.060 97.025 97.030 -0.020 58,102 266,135 -6,783
Sep21 180709 97.060 97.060 97.025 97.035 -0.020 29,199 220,005 +823
Dec21 180709 97.055 97.055 97.020 97.025 -0.025 33,009 323,738 +2,243
Mar22 180709 97.055 97.055 97.025 97.030 -0.025 21,420 131,877 +1,332
Jun22 180709 97.050 97.055 97.025 97.030 -0.020 22,908 103,040 -1,838
Sep22 180709 97.050 97.050 97.020 97.025 -0.020 17,054 69,234 +560
Dec22 180709 97.030 97.030 97.005 97.005 -0.025 16,397 125,353 +45
Total Volume and Open Interest 1,478,121 14,039,311 +48,905
Ultra T-Bond(CBOT)
Sep18 180709 160~28 160~29 159~26 160~00 -0~21 97,878 969,449 -44
Dec18 180709 160~16 161~02 160~06 160~10 -0~21 11 112 +11
Mar19 180709 160~10 160~10 160~10 160~10 -0~21      
Total Volume and Open Interest 97,889 969,561 -33
Ultra 10-Yr T-Note(CBOT)
Sep18 180709 128~170 128~170 128~035 128~040 -0~110 115,136 558,581 +8,873
Dec18 180709 128~040 128~040 128~040 128~040 -0~110      
Mar19 180709 128~040 128~040 128~040 128~040 -0~110      
Total Volume and Open Interest 115,136 558,581 +8,873
30 Day Federal Funds(CBOT)
Jul18 180709 98.085 98.090 98.085 98.090 +0.005 7,907 241,826 +1,584
Aug18 180709 98.080 98.085 98.080 98.085 +0.005 9,243 285,041 -340
Sep18 180709 98.050 98.055 98.050 98.055 +0.005 4,976 113,048 -1,379
Oct18 180709 97.885 97.885 97.875 97.880 -0.005 14,661 276,315 +2,044
Nov18 180709 97.880 97.880 97.865 97.870 -0.005 12,219 233,560 +1,625
Dec18 180709 97.820 97.820 97.805 97.810 -0.010 5,130 69,597 +101
Total Volume and Open Interest 106,210 1,917,097 +3,887
Japanese Govt Bonds(SGX)
Sep18 180709 150.99 151.05 150.94 150.94 -0.02 1,043 22,811 +850
Dec18 180709 150.94 150.94 150.94 150.94 -0.02      
Mar19 180709 150.94 150.94 150.94 150.94 -0.02      
Total Volume and Open Interest 1,043 22,811 +850
Euro-Buxl(EUREX)
Sep18 180709 178.38 178.40 176.90 177.60 -1.04 46,871 234,400 -3,105
Dec18 180709 176.12 176.12 176.12 176.12 -1.04 0 2 +0
Mar19 180709 175.10 175.10 175.10 175.10 -1.04 0 1 +0
Total Volume and Open Interest 46,871 234,403 -3,105
Euro-Bund(EUREX)
Sep18 180709 162.67 162.73 162.35 162.61 -0.21 608,844 1,884,487 -48,111
Dec18 180709 160.15 160.15 159.91 160.08 -0.21 56 416 +33
Mar19 180709 160.08 160.08 160.08 160.08 -0.21 0 1 +0
Total Volume and Open Interest 608,900 1,884,904 -48,078
Euro-Bobl(EUREX)
Sep18 180709 132.16 132.19 132.07 132.14 -0.06 358,551 1,600,358 -21,743
Dec18 180709 131.36 131.36 131.36 131.36 -0.06 0 28 +0
Mar19 180709 131.36 131.36 131.36 131.36 -0.06      
Total Volume and Open Interest 358,551 1,600,386 -21,743
Euro-Schatz(EUREX)
Sep18 180709 112.06 112.07 112.04 112.04 -0.02 270,935 1,896,421 -30,047
Dec18 180709 111.98 111.98 111.98 111.98 -0.03 550 1,482 -50
Mar19 180709 111.98 111.98 111.98 111.98 -0.03      
Total Volume and Open Interest 271,485 1,897,903 -30,097
3-Mth Euribor(EUREX)
Sep18 180709 100.315 100.315 100.315 100.315 unch 0 4,363 +0
Dec18 180709 100.295 100.295 100.295 100.295 +0.005 0 13,456 +0
Mar19 180709 100.290 100.290 100.290 100.290 unch 5 1,694 +0
Total Volume and Open Interest 47 29,727 +10
Long Gilt(LIFFE)
Sep18 180709 123~04 123~14 122~24 123~05 -0~04 178,924 769,763 +8,237
Dec18 180709 122~08 122~08 122~08 122~08 -0~04 0 52 +0
Total Volume and Open Interest 178,924 769,815 +8,237
3-Mth Short Sterling(LIFFE)
Sep18 180709 99.16 99.21 99.15 99.18 +0.02 110,867 518,411 +17,351
Dec18 180709 99.11 99.15 99.09 99.13 +0.02 77,878 504,299 -1,579
Mar19 180709 99.03 99.07 99.02 99.05 +0.02 46,568 327,322 +2,953
Jun19 180709 98.97 99.00 98.95 98.98 +0.01 58,662 333,134 -17,530
Sep19 180709 98.89 98.93 98.88 98.91 +0.01 58,612 283,141 -4,569
Dec19 180709 98.84 98.87 98.81 98.84 unch 56,693 260,129 +1,532
Total Volume and Open Interest 715,342 3,134,416 -20,191
3-Mth Euribor(LIFFE)
Sep18 180709 100.315 100.315 100.310 100.315 unch 41,301 531,310 -10,336
Dec18 180709 100.290 100.300 100.290 100.295 unch 71,234 525,980 -18,757
Mar19 180709 100.285 100.290 100.285 100.290 unch 63,954 460,457 +9,573
Total Volume and Open Interest 924,323 5,045,573 -12,107
3-Mth Aus T-Bills(SFE)
Sep18 180709 98.00 98.00 97.96 97.97 -0.03 13,592 229,784 -4,184
Dec18 180709 97.99 98.01 97.95 97.96 -0.03 4,992 226,491 -3,335
Mar19 180709 97.98 97.99 97.94 97.95 -0.03 3,149 186,026 +179
Jun19 180709 97.95 97.96 97.91 97.93 -0.02 5,988 142,307 +452
Sep19 180709 97.91 97.91 97.87 97.89 -0.01 3,079 95,480 -8
Dec19 180709 97.85 97.87 97.83 97.84 -0.01 2,366 118,621 -1,122
Mar20 180709 97.80 97.82 97.78 97.80 unch 3,265 62,243 +159
Jun20 180709 97.75 97.77 97.74 97.75 unch 1,061 27,841 +450
Sep20 180709 97.70 97.71 97.70 97.71 unch 66 4,492 +62
Dec20 180709 97.65 97.65 97.65 97.65 unch 2 3,791 +2
Total Volume and Open Interest 37,570 1,099,731 -7,345
10-Year Aus T-Bonds(SFE)
Sep18 180709 97.37 97.40 97.37 97.38 +0.01 74,456 1,111,114 -4,803
Dec18 180709 97.36 97.36 97.36 97.36 +0.01      
Total Volume and Open Interest 74,456 1,111,114 -4,803
3-Year Aus T-Bonds(SFE)
Sep18 180709 97.92 97.93 97.92 97.93 +0.01 69,928 1,048,625 -1,350
Dec18 180709 97.90 97.90 97.90 97.90 +0.01 0 2,372 +0
Total Volume and Open Interest 69,928 1,050,997 -1,350
Gold(CMX)
Aug18 180709 1255.7 1266.9 1255.7 1259.6 +3.8 392,947 311,985 -9,513
Oct18 180709 1261.6 1272.3 1261.5 1265.3 +3.9 4,205 20,144 +1,065
Dec18 180709 1268.0 1278.2 1267.7 1271.1 +3.9 31,002 122,703 +4,082
Feb19 180709 1274.3 1284.1 1274.3 1277.1 +3.9 1,093 18,473 +412
Apr19 180709 1281.6 1289.5 1281.6 1283.1 +4.1 47 4,930 -25
Jun19 180709 1286.2 1295.5 1286.2 1289.3 +4.0 334 5,057 +92
Aug19 180709 1296.2 1300.4 1295.2 1295.8 +4.1 248 996 +36
Oct19 180709 1302.4 1302.4 1302.4 1302.4 +4.2 0 236 +0
Dec19 180709 1303.5 1313.5 1303.5 1309.0 +4.2 26 3,909 +2
Feb20 180709 1315.6 1315.6 1315.6 1315.6 +4.2 0 1 +0
Apr20 180709 1322.0 1322.0 1322.0 1322.0 +4.2      
Jun20 180709 1329.0 1329.0 1329.0 1329.0 +4.2 0 360 +0
Total Volume and Open Interest 430,054 490,401 -3,763
Silver(CMX)
Jul18 180709 1617.0 1617.0 1605.3 1605.3 +7.2 207 1,210 -255
Sep18 180709 1606.5 1626.0 1605.5 1613.9 +7.0 89,467 159,705 -391
Dec18 180709 1618.0 1637.0 1618.0 1625.6 +7.2 1,864 36,901 +331
Mar19 180709 1636.0 1648.5 1636.0 1637.7 +7.1 261 4,068 +55
May19 180709 1645.5 1646.5 1645.0 1646.1 +7.7 36 309 +25
Jul19 180709 1658.0 1665.5 1654.6 1654.6 +7.6 0 504 +0
Sep19 180709 1663.6 1663.6 1663.6 1663.6 +7.6 0 252 +0
Total Volume and Open Interest 92,312 205,426 -196
Platinum(NYMEX)
Jul18 180709 853.5 855.4 849.0 849.0 +4.8 15 412 -23
Oct18 180709 846.5 862.1 846.4 853.5 +4.9 23,294 79,082 -1,028
Jan19 180709 854.1 866.6 854.1 858.1 +4.9 81 2,677 +45
Apr19 180709 863.9 863.9 863.9 863.9 +4.9 12 184 +11
Total Volume and Open Interest 23,415 82,561 -1,000
Palladium(NYMEX)
Sep18 180709 948.00 962.80 947.70 954.70 +7.10 3,668 20,190 +187
Dec18 180709 948.30 957.60 948.30 951.50 +7.50 61 1,969 +0
Mar19 180709 946.20 946.20 946.20 946.20 +7.50 0 8 +0
Total Volume and Open Interest 3,729 22,167 +187
Copper(CMX)
Jul18 180709 284.95 285.90 283.30 283.90 +2.60 1,052 3,674 -501
Sep18 180709 282.35 287.70 281.50 285.00 +2.60 208,619 143,840 +5,053
Dec18 180709 284.20 290.10 284.20 287.45 +2.60 10,849 62,240 -349
Mar19 180709 287.15 292.05 287.15 289.80 +2.65 4,266 26,445 +740
May19 180709 291.95 293.55 290.25 291.00 +2.60 877 6,885 -282
Total Volume and Open Interest 227,129 266,049 +4,431
E-mini DJIA Index(CBOT)
Sep18 180709 24457 24791 24453 24774 +318 203,143 82,096 -1,215
Dec18 180709 24490 24800 24490 24781 +315 79 490 +3
Mar19 180709 24813 24813 24813 24813 +317 0 23 +0
Jun19 180709 24847 24847 24847 24847 +308      
Total Volume and Open Interest 203,222 82,609 -1,212
S & P 500(CME)
Sep18 180709 2763.60 2787.50 2763.60 2787.40 +24.50 2,517 56,982 +850
Dec18 180709 2791.20 2791.20 2791.20 2791.20 +24.60 0 302 +2
Mar19 180709 2798.00 2798.00 2798.00 2798.00 +25.20      
Jun19 180709 2805.00 2805.00 2805.00 2805.00 +24.70      
Total Volume and Open Interest 2,517 57,284 +852
S & P 500 E-Mini(CME)
Sep18 180709 2762.00 2788.00 2761.75 2787.50 +24.50 1,165,235 2,597,888 -3,040
Dec18 180709 2765.50 2791.75 2765.50 2791.25 +24.75 1,345 50,857 +201
Mar19 180709 2785.75 2798.00 2784.50 2798.00 +25.25 5,773 25,220 +5,547
Jun19 180709 2805.00 2805.00 2805.00 2805.00 +24.75 650 7,201 +650
Total Volume and Open Interest 1,173,003 2,681,166 +3,358
NASDAQ 100 E-Mini(CME)
Sep18 180709 7232.50 7303.50 7232.25 7300.25 +66.75 378,283 241,059 +620
Dec18 180709 7262.00 7326.50 7260.00 7325.75 +67.75 350 1,825 -7
Mar19 180709 7353.00 7353.00 7353.00 7353.00 +65.00 0 29 +0
Total Volume and Open Interest 378,633 242,914 +613
S&P Midcap 400(CME) e-Mini
Sep18 180709 1995.10 2014.80 1994.60 2012.70 +20.00 12,360 83,861 -33
Dec18 180709 2015.00 2018.40 2015.00 2018.40 +20.30      
Mar19 180709 2020.40 2020.40 2020.40 2020.40 +20.80      
Total Volume and Open Interest 12,360 83,861 -33
Volatility Index(CBOE)
Jul18 180709 14.60 14.60 13.60 13.78 -0.80 80,678 123,450 -12,378
Aug18 180709 15.40 15.47 14.60 14.63 -0.90 64,957 109,828 +1,383
Sep18 180709 16.00 16.01 15.20 15.23 -0.85 17,053 42,577 +623
Oct18 180709 16.50 16.53 15.80 15.83 -0.75 6,218 45,642 -188
Total Volume and Open Interest 175,708 382,549 -8,645
S & P 600(CME)
Sep18 180709 1057.60 1057.60 1057.60 1057.60 +7.10      
Dec18 180709 1058.30 1058.30 1058.30 1058.30 +7.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180709 1700.80 1711.00 1700.00 1710.40 +9.40 123,183 568,134 +10,220
Dec18 180709 1710.20 1715.60 1705.90 1715.00 +8.80 10 25 +1
Mar19 180709 1722.10 1722.10 1722.10 1722.10 +8.50      
Total Volume and Open Interest 123,193 568,159 +10,221
Nikkei 225(CME)
Sep18 180709 21815 22225 21815 22215 +385 13,526 31,529 -320
Dec18 180709 22095 22095 22095 22095 +385 0 3 +0
Total Volume and Open Interest 13,526 31,532 -320
Nikkei 225(SGX)
Sep18 180709 21770 22075 21685 22065 +280 70,741 132,182 +461
Dec18 180709 21780 21915 21780 21915 +280 13 5,194 +0
Mar19 180709 21870 21870 21870 21870 +575 1 301 +1
Total Volume and Open Interest 67,903 153,373 -2,192
Nikkei 225 Mini(JPX)
Sep18 180709 21735 22080 21685 22070 +580 774,684 272,108 -5,610
Dec18 180709 21580 21910 21525 21900 +580 5,591 10,409 -110
Mar19 180709 21510 21870 21470 21810 +540 193 3,421 +7
Total Volume and Open Interest 837,441 399,823 +13,055
Nikkei 225(JPX)
Sep18 180709 21740 22080 21680 22070 +580 52,451 266,097 -2,272
Dec18 180709 21580 21900 21540 21900 +580 289 51,557 +31
Mar19 180709 21510 21820 21500 21810 +540 120 4,192 +35
Total Volume and Open Interest 52,867 387,402 -1,959
Nikkei 225(CME) Yen
Sep18 180709 21810 22190 21800 22185 +390 41,310 55,734 +1,628
Dec18 180709 22015 22025 22015 22025 +395 0 3 +0
Mar19 180709 21945 21945 21945 21945 +430      
Total Volume and Open Interest 41,310 55,737 +1,628
Nikkei 225(CME) e-Mini Yen
Sep18 180709 22120 22180 22120 22180 +390 0 16 +0
Dec18 180709 22020 22020 22020 22020 +390      
Mar19 180709 21940 21940 21940 21940 +430      
Total Volume and Open Interest 0 16 +0
CAC 40(EURONEXT)
Jul18 180709 5397.5 5418.5 5383.0 5397.5 +22.5 71,987 316,245 +7,214
Aug18 180709 5393.0 5416.0 5387.5 5395.5 +22.5 527 1,997 +382
Sep18 180709 5396.0 5410.0 5382.5 5393.0 +23.5 330 19,008 +64
Total Volume and Open Interest 72,844 378,284 +7,660
Hang Seng Index(HKFE)
Jul18 180709 28190 28849 28089 28726 +506 253,641 107,696 -16,922
Aug18 180709 28160 28810 28078 28698 +511 448 689 +172
Sep18 180709 28088 28730 27990 28616 +509 490 11,068 +30
Total Volume and Open Interest 254,688 125,343 -16,720
DAX(EUREX)
Sep18 180709 12550.0 12560.5 12475.0 12542.0 +61.0 101,873 110,601 -7,695
Dec18 180709 12525.0 12530.0 12460.0 12526.0 +61.0 83 1,490 -22
Mar19 180709 12516.0 12516.0 12516.0 12516.0 +61.5 0 217 +0
Total Volume and Open Interest 101,956 112,308 -7,717
Mini-DAX(EUREX)
Sep18 180709 12549.0 12563.0 12476.0 12542.0 +61.0 39,181 11,239 -884
Dec18 180709 12517.0 12538.0 12466.0 12526.0 +61.0 64 165 -18
Mar19 180709 12516.0 12516.0 12516.0 12516.0 +61.5 3 69 +1
Total Volume and Open Interest 39,248 11,473 -901
DJ EuroSTOXX 50(EUREX)
Sep18 180709 3457 3465 3444 3457 +19 376,985 3,495,843 +25,922
Dec18 180709 3438 3440 3428 3439 +19 163 173,295 +11
Mar19 180709 3423 3427 3423 3427 +19 3 81,018 -2
Total Volume and Open Interest 377,151 3,752,827 +25,931
Swiss Market Index(EUREX)
Sep18 180709 8702 8752 8686 8739 +79 33,716 204,394 +3,083
Dec18 180709 8697 8720 8682 8720 +79 9 885 +0
Mar19 180709 8618 8618 8618 8618 +80 0 26 +5
Total Volume and Open Interest 33,725 205,305 +3,088
FT-SE 100(EURONEXT)
Sep18 180709 7567.00 7651.50 7562.00 7632.50 +84.50 73,150 646,773 +33
Dec18 180709 7557.00 7592.50 7528.50 7592.50 +84.50 0 1,556 +0
Mar19 180709 7532.00 7532.00 7531.00 7531.00 +84.50 0 10 +0
Total Volume and Open Interest 73,150 648,339 +33
SPI 200(SFE)
Sep18 180709 6215.0 6256.0 6196.0 6240.0 +16.0 32,999 356,031 +3,039
Dec18 180709 6232.0 6232.0 6232.0 6232.0 +15.0 0 3,200 +0
Mar19 180709 6185.0 6185.0 6185.0 6185.0 +15.0 0 2,960 +0
Total Volume and Open Interest 33,521 365,222 +3,538
FTSE MIB(ISE)
Sep18 180709 21950.00 22000.00 21860.00 21953.00 +125.00 23,904 42,467 -293
Dec18 180709 21830.00 21830.00 21730.00 21813.00 +122.00 40 66 +0
Mar19 180709 21746.00 21746.00 21746.00 21746.00 +125.00 1 21 +0
Total Volume and Open Interest 23,945 42,554 -293
KOSPI 200(KFE)
Sep18 180709 293.45 297.20 292.60 296.25 +2.65 308,967 290,602 -1,965
Dec18 180709 293.70 297.50 293.00 296.30 +2.45 281 43,447 +96
Mar19 180709 291.70 294.40 291.00 292.95 +1.60 40 2,232 -17
Total Volume and Open Interest 309,289 365,232 -1,886
GSCI(CME)
Jul18 180709 482.00 483.10 479.85 482.40 +1.60 562 12,928 -483
Aug18 180709 476.90 477.50 474.30 476.85 +2.10 705 2,412 +705
Sep18 180709 476.15 476.15 476.15 476.15 +2.10      
Total Volume and Open Interest 1,267 15,340 +222
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php