Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 10, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180710 849.00 860.25 847.50 852.25 +0.50 2,510 1,099 -666
Aug18 180710 855.50 865.00 846.75 855.75 unch 35,831 92,948 -926
Sep18 180710 858.50 870.25 851.75 861.00 unch 19,532 49,226 +1,815
Nov18 180710 870.50 881.00 862.50 871.50 -0.50 137,069 423,634 +9,923
Jan19 180710 880.25 890.75 872.50 881.25 -0.50 12,227 86,149 +879
Mar19 180710 889.50 898.50 880.25 890.25 +0.75 11,964 85,369 +756
May19 180710 897.00 907.25 889.75 899.25 +0.75 5,784 45,942 +425
Jul19 180710 906.25 916.00 898.50 908.25 +1.00 5,102 25,570 +352
Aug19 180710 908.00 912.00 908.00 908.00 +0.75 132 725 +38
Sep19 180710 898.00 908.50 898.00 903.00 +1.25 67 122 +11
Nov19 180710 897.25 907.50 891.75 902.75 +3.50 3,917 12,896 -372
Jan20 180710 910.00 913.00 904.50 909.50 +4.00 36 315 +26
Mar20 180710 910.00 915.25 908.50 912.50 +4.00 4 67 +0
May20 180710 917.75 919.75 913.50 917.75 +3.00 15 40 +2
Total Volume and Open Interest 234,218 824,483 +12,266
Soybean Meal(CBOT)
Jul18 180710 331.10 336.90 331.10 334.40 +2.60 666 2,034 -495
Aug18 180710 329.90 335.60 326.50 332.20 +2.30 28,211 77,894 -2,036
Sep18 180710 330.20 335.70 326.60 332.50 +2.50 17,148 62,043 +1,196
Oct18 180710 329.00 334.90 325.60 331.50 +2.50 9,790 37,843 +503
Dec18 180710 327.60 333.90 323.70 330.30 +2.50 56,451 199,795 +1,859
Jan19 180710 325.30 331.50 321.80 327.90 +2.10 7,468 44,430 +115
Mar19 180710 320.80 326.30 318.20 323.40 +1.80 7,153 38,411 +978
May19 180710 320.90 324.40 317.10 321.90 +1.70 3,480 16,914 +638
Jul19 180710 320.70 326.30 318.90 323.60 +1.80 2,380 16,977 +570
Aug19 180710 320.20 324.50 319.00 323.50 +1.90 352 2,659 +27
Total Volume and Open Interest 134,180 514,772 +3,231
Soybean Oil(CBOT)
Jul18 180710 28.72 28.88 28.72 28.88 +0.14 2,608 2,120 -275
Aug18 180710 28.87 29.01 28.73 28.99 +0.13 22,192 70,143 -1,618
Sep18 180710 29.02 29.11 28.82 29.08 +0.12 10,074 44,826 -161
Oct18 180710 29.09 29.21 28.92 29.18 +0.13 4,454 24,295 +662
Dec18 180710 29.30 29.43 29.13 29.42 +0.16 43,470 234,259 +2,757
Jan19 180710 29.57 29.70 29.40 29.68 +0.16 4,406 46,685 +1,032
Mar19 180710 29.90 30.01 29.71 30.00 +0.15 3,752 34,166 +731
May19 180710 30.22 30.33 30.05 30.32 +0.15 2,216 15,183 -97
Jul19 180710 30.51 30.63 30.35 30.63 +0.15 1,257 14,164 +348
Aug19 180710 30.60 30.75 30.49 30.75 +0.15 31 2,844 -2
Total Volume and Open Interest 95,015 500,321 +3,583
Canola(WCE)
Jul18 180710 514.5 514.5 514.5 514.5 -3.8 59 150 -59
Nov18 180710 506.3 506.4 502.5 502.5 -3.8 10,388 118,491 +366
Jan19 180710 511.0 512.3 508.0 508.0 -3.6 1,912 35,628 +387
Mar19 180710 515.4 515.4 512.5 512.7 -2.8 700 7,489 +286
May19 180710 516.9 517.4 515.3 515.9 -1.9 30 1,248 +1
Total Volume and Open Interest 13,093 163,613 +979
Corn(CBOT)
Jul18 180710 344.25 344.75 336.25 339.75 -6.00 3,068 2,969 -990
Sep18 180710 352.50 354.00 344.25 347.75 -6.25 114,530 644,565 -10,137
Dec18 180710 365.50 367.00 357.00 360.75 -6.25 129,156 762,998 +3,575
Mar19 180710 377.25 378.00 368.50 372.25 -5.75 15,749 201,102 -556
May19 180710 384.25 384.75 375.50 379.25 -5.50 3,975 35,763 -28
Jul19 180710 390.25 391.25 382.00 385.75 -5.25 6,085 82,027 -691
Sep19 180710 387.25 388.25 381.50 385.75 -3.50 1,509 21,731 +81
Dec19 180710 393.50 394.00 386.50 391.50 -2.75 8,168 64,594 +2,119
Mar20 180710 399.00 403.00 396.75 401.50 -2.50 34 2,676 +1
May20 180710 405.50 409.00 403.00 408.00 -2.00 6 400 +5
Total Volume and Open Interest 282,345 1,821,162 -6,610
Wheat(CBOT)
Jul18 180710 503.00 503.00 485.75 489.50 -18.25 161 251 -147
Sep18 180710 507.50 507.75 488.00 492.00 -16.00 66,725 205,383 -1,891
Dec18 180710 524.00 524.50 506.25 510.00 -15.00 29,260 158,349 -553
Mar19 180710 538.00 540.00 523.50 527.25 -13.25 11,671 54,760 -684
May19 180710 547.50 549.50 534.75 538.25 -12.25 2,531 12,327 +252
Jul19 180710 552.50 553.50 539.50 543.25 -11.75 2,503 31,187 +70
Total Volume and Open Interest 113,565 476,081 -2,951
Wheat(KCBT)
Jul18 180710 477.75 483.75 471.50 483.75 -3.75 65 189 -40
Sep18 180710 505.00 505.50 487.00 494.75 -11.25 27,471 137,300 +1,760
Dec18 180710 528.00 528.50 510.75 518.25 -10.50 12,609 81,174 +1,503
Mar19 180710 543.25 544.75 528.25 536.00 -9.50 4,842 25,906 +811
May19 180710 552.00 553.75 538.00 546.00 -8.75 833 6,046 +38
Jul19 180710 561.00 561.00 544.75 552.00 -9.00 884 10,987 +147
Sep19 180710 564.25 569.25 556.50 563.50 -8.75 19 816 -4
Total Volume and Open Interest 46,765 264,125 +4,225
Wheat(MGE)
Jul18 180710 534.25 534.25 528.50 528.50 -10.75 2 6 +0
Sep18 180710 547.50 547.50 534.75 537.50 -10.50 3,358 27,838 +24
Dec18 180710 564.00 564.25 552.00 554.75 -10.00 1,022 15,523 +148
Mar19 180710 578.50 578.50 567.75 570.50 -9.75 436 6,388 +72
May19 180710 590.00 590.00 579.00 581.25 -9.00 202 2,344 +30
Jul19 180710 598.75 599.00 590.50 590.50 -8.75 100 1,380 +39
Total Volume and Open Interest 5,142 54,588 +304
Oats(CBOT)
Jul18 180710 258.00 258.00 256.00 256.00 -2.75 5 15 -11
Sep18 180710 238.00 238.50 234.75 235.75 -2.75 73 1,626 -4
Dec18 180710 240.25 240.75 238.50 239.00 -2.00 142 3,015 -43
Mar19 180710 243.50 243.50 243.50 243.50 -2.00 6 54 +1
Total Volume and Open Interest 226 4,710 -57
Rough Rice(CBOT)
Jul18 180710 11.81 11.81 11.81 11.81 -0.34 20 407 -2
Sep18 180710 12.08 12.12 11.86 11.89 -0.22 897 6,022 +241
Nov18 180710 11.91 11.95 11.78 11.78 -0.16 47 1,087 +7
Jan19 180710 12.09 12.09 12.01 12.01 -0.12 0 35 +0
Total Volume and Open Interest 964 7,551 +246
Live Cattle(CME)
Aug18 180710 106.350 106.650 105.100 105.450 -0.685 36,720 117,209 -6,234
Oct18 180710 108.830 109.000 107.500 107.830 -0.805 23,991 93,281 +1,478
Dec18 180710 112.900 113.150 111.850 112.285 -0.665 13,109 57,758 +1,327
Feb19 180710 116.385 116.500 115.535 116.400 unch 4,901 24,135 +513
Apr19 180710 117.900 118.330 117.450 118.230 +0.180 2,279 16,555 +423
Jun19 180710 110.730 111.150 110.285 110.950 +0.150 697 8,756 +197
Total Volume and Open Interest 81,941 321,051 -2,176
Feeder Cattle(CME)
Aug18 180710 151.485 152.380 150.685 151.850 +0.400 6,506 21,190 -387
Sep18 180710 151.600 152.435 151.000 152.050 +0.265 3,320 8,866 +342
Oct18 180710 151.735 152.380 151.080 152.150 +0.415 2,435 6,418 +56
Nov18 180710 151.580 152.235 151.080 151.985 +0.385 1,661 5,293 +258
Jan19 180710 149.735 149.880 148.650 149.735 +0.500 615 3,738 +87
Mar19 180710 147.830 148.550 147.500 148.450 +0.620 199 1,689 +90
Apr19 180710 148.350 148.900 148.000 148.785 +0.100 67 426 +18
Total Volume and Open Interest 14,825 47,683 +468
Lean Hogs(CME)
Jul18 180710 80.730 80.730 79.450 79.500 -0.730 5,753 11,573 -1,377
Aug18 180710 72.750 72.750 69.785 69.785 -3.000 20,053 70,940 -634
Oct18 180710 56.485 56.535 53.235 53.785 -2.345 14,800 79,754 +1,623
Dec18 180710 52.650 52.830 49.580 49.930 -2.620 7,707 40,487 +1,222
Feb19 180710 59.130 59.235 56.130 56.300 -2.800 2,978 16,881 +396
Apr19 180710 64.975 64.975 62.080 62.200 -2.880 1,832 13,552 +400
May19 180710 70.000 70.000 68.300 69.480 -1.520 6 260 +4
Jun19 180710 74.550 74.580 72.635 72.730 -2.100 162 1,524 +65
Total Volume and Open Interest 53,347 235,555 +1,722
Class III Milk(CME)
Jul18 180710 14.18 14.20 14.07 14.18 +0.02 251 3,867 +6
Aug18 180710 14.50 14.67 14.37 14.60 +0.08 256 3,869 +27
Sep18 180710 15.05 15.15 14.87 15.05 -0.01 218 3,676 +68
Oct18 180710 15.31 15.40 15.20 15.33 -0.02 149 2,792 +20
Nov18 180710 15.41 15.46 15.31 15.42 +0.01 101 2,336 -15
Dec18 180710 15.35 15.38 15.26 15.35 -0.03 121 2,221 +65
Jan19 180710 15.30 15.33 15.24 15.32 -0.03 32 806 +23
Feb19 180710 15.35 15.37 15.29 15.35 -0.02 16 537 +7
Mar19 180710 15.38 15.40 15.36 15.36 -0.05 20 501 +12
Apr19 180710 15.55 15.55 15.54 15.55 -0.04 13 413 +4
May19 180710 15.68 15.68 15.68 15.68 -0.04 4 247 +1
Jun19 180710 15.86 15.86 15.86 15.86 -0.05 1 183 +1
Jul19 180710 16.01 16.05 16.01 16.04 -0.07 0 69 +0
Total Volume and Open Interest 1,184 21,906 +220
Cocoa(ICE)
Jul18 180710 2468 2501 2468 2501 +58 15 42 -15
Sep18 180710 2460 2522 2444 2501 +58 16,817 92,101 -486
Dec18 180710 2484 2541 2472 2522 +54 7,214 73,973 +254
Mar19 180710 2496 2540 2479 2525 +51 4,380 47,483 +30
May19 180710 2490 2543 2484 2525 +45 1,413 16,668 +335
Jul19 180710 2513 2544 2512 2526 +41 221 5,973 -5
Sep19 180710 2514 2544 2512 2526 +37 102 5,695 +9
Total Volume and Open Interest 30,272 252,458 +175
Coffee "C"(ICE)
Jul18 180710 111.80 111.95 111.80 111.95 -0.25 2 32 +0
Sep18 180710 114.90 115.75 113.60 114.80 -0.25 41,048 162,963 -900
Dec18 180710 118.25 119.25 117.15 118.30 -0.20 10,977 67,494 +701
Mar19 180710 121.95 122.80 120.75 121.90 -0.20 6,464 26,284 +47
May19 180710 124.30 125.20 123.20 124.35 -0.15 4,644 17,941 +61
Jul19 180710 126.65 127.50 125.55 126.70 -0.15 2,505 6,349 +239
Total Volume and Open Interest 66,933 292,737 +56
Orange Juice(ICE)
Jul18 180710 168.00 168.00 166.75 166.75 -2.00 219 301 -214
Sep18 180710 169.30 169.45 164.45 166.85 -2.30 513 10,963 +58
Nov18 180710 169.30 169.30 164.50 166.85 -2.15 60 2,279 +20
Jan19 180710 167.25 168.85 165.10 167.00 -2.10 7 544 +30
Mar19 180710 168.50 168.90 165.55 167.35 -1.65 0 64 +0
May19 180710 167.35 167.35 167.35 167.35 -1.65 0 8 +0
Total Volume and Open Interest 799 14,159 -106
Sugar #11(ICE)
Oct18 180710 11.41 11.52 11.30 11.41 +0.01 34,506 518,880 -2,189
Mar19 180710 12.15 12.22 12.04 12.13 +0.01 14,427 263,400 +670
May19 180710 12.29 12.32 12.17 12.24 +0.01 4,268 68,216 +943
Jul19 180710 12.36 12.42 12.25 12.32 +0.01 2,090 42,803 +152
Oct19 180710 12.52 12.60 12.47 12.52 +0.01 765 38,158 +177
Mar20 180710 13.10 13.18 13.06 13.10 +0.01 390 12,927 +190
May20 180710 13.15 13.18 13.15 13.18 +0.02 38 2,512 +14
Jul20 180710 13.26 13.26 13.26 13.26 +0.02 50 2,247 -3
Total Volume and Open Interest 56,575 951,753 -32
London Cocoa(LCE)
Jul18 180710 1873 1891 1864 1882 +15 5,418 20,018 -5,324
Sep18 180710 1782 1820 1780 1816 +34 13,144 54,924 -658
Dec18 180710 1796 1821 1785 1816 +29 3,730 63,091 -466
Mar19 180710 1778 1802 1765 1795 +21 3,673 54,630 +529
May19 180710 1775 1796 1762 1789 +19 1,224 25,125 +31
Jul19 180710 1769 1787 1758 1781 +18 777 11,592 +165
Sep19 180710 1760 1779 1748 1775 +19 536 8,694 +172
Total Volume and Open Interest 28,733 245,175 -5,510
London Sugar(LCE)
Aug18 180710 339.50 340.50 338.10 339.70 +0.40 4,372 20,177 -1,306
Oct18 180710 332.10 333.40 331.00 332.10 +1.20 3,521 38,805 +395
Dec18 180710 328.20 330.30 327.60 329.10 +1.80 1,311 13,699 +305
Mar19 180710 332.00 333.70 330.70 332.20 +1.30 1,215 11,859 +663
May19 180710 335.20 336.30 334.90 335.50 +1.50 108 5,610 +10
Total Volume and Open Interest 10,590 97,004 +75
Cotton(ICE)
Oct18 180710 86.66 87.50 86.31 87.50 +0.92 35 126 -3
Dec18 180710 85.56 86.41 85.13 86.38 +0.91 17,487 173,906 -1,409
Mar19 180710 85.33 86.05 85.00 86.02 +0.66 3,022 46,307 -65
May19 180710 85.63 85.87 85.08 85.85 +0.37 635 7,291 +139
Jul19 180710 85.63 85.73 85.06 85.61 +0.12 292 6,308 +54
Oct19 180710 80.67 80.67 80.67 80.67 +0.09      
Total Volume and Open Interest 21,963 252,680 -1,103
Lumber(CME)
Jul18 180710 560.0 562.8 553.0 557.0 -1.3 190 690 -53
Sep18 180710 530.0 538.4 528.8 532.3 +2.3 314 4,074 +17
Nov18 180710 502.0 504.0 496.9 500.5 +4.4 24 645 -1
Jan19 180710 480.5 482.2 479.0 479.4 +2.2 3 309 -2
Total Volume and Open Interest 531 5,980 -39
Crude Oil(NYM)
Aug18 180710 74.04 74.70 73.65 74.11 +0.26 611,419 371,200 -6,443
Sep18 180710 72.19 72.98 72.08 72.56 +0.58 179,031 301,784 +15,003
Oct18 180710 70.06 71.05 69.96 70.62 +0.77 67,103 211,762 -431
Nov18 180710 69.35 70.33 69.33 69.88 +0.66 37,666 131,991 -1,086
Dec18 180710 68.92 69.81 68.85 69.32 +0.57 72,276 295,763 +3,846
Jan19 180710 68.58 69.34 68.58 68.81 +0.49 23,766 141,165 +989
Feb19 180710 68.31 68.72 68.11 68.23 +0.43 9,683 69,241 +370
Mar19 180710 67.61 68.26 67.61 67.73 +0.39 12,135 82,675 -1,210
Apr19 180710 67.50 67.79 67.23 67.30 +0.38 6,490 50,987 +529
May19 180710 67.10 67.36 66.84 66.90 +0.36 2,018 40,109 -31
Jun19 180710 66.45 67.03 66.45 66.52 +0.35 16,866 151,688 +2,374
Jul19 180710 66.14 66.22 66.06 66.09 +0.34 1,286 38,517 -117
Aug19 180710 65.68 65.68 65.68 65.68 +0.32 1,835 37,025 +710
Sep19 180710 65.30 65.30 65.30 65.30 +0.32 2,316 59,248 -15
Oct19 180710 64.95 64.95 64.95 64.95 +0.32 472 32,811 +31
Nov19 180710 64.61 64.61 64.61 64.61 +0.32 268 28,365 -34
Total Volume and Open Interest 1,071,992 2,480,588 +16,531
e-miNY Crude Oil(NYM)
Aug18 180710 74.025 74.675 73.650 74.100 +0.250 20,412 2,592 +92
Sep18 180710 72.075 72.950 72.075 72.550 +0.575 442 614 +6
Oct18 180710 70.100 70.800 70.100 70.625 +0.775 71 512 -9
Nov18 180710 70.200 70.200 69.700 69.875 +0.650 27 163 -1
Dec18 180710 69.000 69.875 69.000 69.325 +0.575 32 235 -4
Jan19 180710 68.800 68.800 68.800 68.800 +0.475 6 73 +0
Feb19 180710 68.275 68.425 68.225 68.225 +0.425 5 38 +0
Mar19 180710 67.750 67.750 67.725 67.725 +0.375 4 10 -4
Apr19 180710 67.325 67.400 67.300 67.300 +0.375 4 48 -4
May19 180710 66.900 66.900 66.900 66.900 +0.350 0 64 +0
Total Volume and Open Interest 21,003 4,443 +76
NY Harbor ULSD(NYM)
Aug18 180710 220.15 223.32 219.88 222.18 +2.61 71,121 119,195 -1,448
Sep18 180710 220.69 223.88 220.42 222.73 +2.60 43,057 90,369 +4,986
Oct18 180710 221.18 224.48 221.08 223.36 +2.64 18,671 41,350 +767
Nov18 180710 221.89 224.93 221.68 223.90 +2.68 10,820 30,527 -1,915
Dec18 180710 222.27 225.35 222.16 224.31 +2.60 12,677 57,849 -333
Jan19 180710 223.39 225.78 223.17 224.78 +2.53 2,296 18,251 -68
Feb19 180710 223.60 225.58 223.05 224.63 +2.52 1,537 10,417 -68
Mar19 180710 222.75 224.75 222.38 223.80 +2.54 1,482 12,904 +221
Apr19 180710 222.94 223.26 220.96 222.34 +2.51 927 4,746 +33
May19 180710 221.46 222.24 219.90 221.38 +2.45 675 1,525 +112
Jun19 180710 221.00 221.63 219.32 220.84 +2.41 2,787 18,028 +161
Jul19 180710 221.25 221.81 219.74 221.25 +2.30 522 1,273 +48
Aug19 180710 221.79 221.79 221.79 221.79 +2.23 218 537 +20
Sep19 180710 222.49 222.49 222.49 222.49 +2.12 244 796 +62
Total Volume and Open Interest 167,669 416,468 +2,346
RBOB Gasoline(NYM)
Aug18 180710 215.20 217.49 214.69 216.03 +1.18 71,093 119,110 -10,373
Sep18 180710 213.06 215.31 212.65 213.96 +1.32 53,762 98,915 +5,357
Oct18 180710 201.60 204.04 201.53 202.85 +1.60 22,598 56,877 +626
Nov18 180710 198.84 201.31 198.83 200.12 +1.62 11,968 46,815 +117
Dec18 180710 197.30 199.46 197.08 198.27 +1.59 9,131 41,531 +679
Jan19 180710 197.23 199.00 196.68 197.83 +1.57 3,650 26,673 +650
Feb19 180710 198.14 199.30 197.06 198.27 +1.67 1,574 8,268 +5
Mar19 180710 199.07 200.50 198.25 199.63 +1.88 1,082 13,683 -52
Apr19 180710 215.97 216.88 214.71 216.11 +1.88 327 7,545 -5
May19 180710 215.76 216.70 215.12 216.03 +1.86 335 4,169 +110
Total Volume and Open Interest 176,221 435,821 -2,786
e-miNY RBOB Gasoline(NYM)
Aug18 180710 216.00 216.03 216.00 216.03 +1.18 0 1 +0
Sep18 180710 213.96 213.96 213.96 213.96 +1.32      
Oct18 180710 202.85 202.85 202.85 202.85 +1.60      
Nov18 180710 200.12 200.12 200.12 200.12 +1.62      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180710 2.829 2.835 2.782 2.788 -0.040 105,972 185,556 -13,887
Sep18 180710 2.798 2.804 2.753 2.758 -0.038 46,690 202,573 +5,733
Oct18 180710 2.806 2.813 2.766 2.770 -0.035 28,729 162,697 -3,435
Nov18 180710 2.854 2.862 2.816 2.821 -0.033 17,809 115,248 +889
Dec18 180710 2.964 2.971 2.930 2.936 -0.028 6,516 91,614 +459
Jan19 180710 3.050 3.054 3.013 3.019 -0.028 14,489 117,095 +1,414
Feb19 180710 3.015 3.019 2.980 2.985 -0.028 2,210 64,009 +155
Mar19 180710 2.920 2.924 2.886 2.892 -0.028 9,366 120,434 +197
Apr19 180710 2.645 2.648 2.627 2.632 -0.015 9,964 124,912 +2,495
May19 180710 2.615 2.616 2.599 2.604 -0.015 3,439 52,675 -318
Jun19 180710 2.648 2.648 2.630 2.633 -0.016 1,389 27,025 -761
Jul19 180710 2.665 2.676 2.660 2.664 -0.016 1,183 25,049 +60
Aug19 180710 2.689 2.689 2.670 2.673 -0.016 874 20,981 +234
Sep19 180710 2.656 2.668 2.653 2.657 -0.015 432 24,755 -12
Oct19 180710 2.674 2.686 2.671 2.675 -0.014 1,037 47,340 -335
Nov19 180710 2.727 2.738 2.726 2.729 -0.014 204 26,669 +18
Total Volume and Open Interest 252,914 1,485,338 -6,871
Brent Crude Oil(ICE)
Sep18 180710 78.25 79.51 78.15 78.86 +0.79 315,279 474,306 -21,542
Oct18 180710 78.07 79.25 77.96 78.62 +0.77 181,246 285,983 -1,264
Nov18 180710 77.83 79.00 77.81 78.40 +0.74 98,898 194,401 +10,826
Dec18 180710 77.64 78.72 77.51 78.14 +0.70 128,955 332,913 +9,350
Jan19 180710 77.35 78.40 77.32 77.83 +0.65 32,158 127,963 -2,977
Feb19 180710 77.03 78.02 77.01 77.47 +0.62 21,540 83,875 -636
Mar19 180710 76.68 77.63 76.66 77.10 +0.60 22,458 74,641 +1,528
Apr19 180710 76.33 77.22 76.33 76.74 +0.59 5,517 39,548 +716
May19 180710 76.04 76.79 76.00 76.35 +0.58 4,544 38,088 +903
Jun19 180710 75.63 76.43 75.57 75.94 +0.57 27,262 116,299 -1,026
Jul19 180710 75.68 75.68 75.50 75.57 +0.56 996 35,191 +79
Aug19 180710 75.30 75.35 75.19 75.19 +0.55 1,182 29,285 -42
Sep19 180710 74.96 75.15 74.79 74.79 +0.53 4,724 48,068 -684
Oct19 180710 74.41 74.41 74.41 74.41 +0.51 2,160 34,846 +124
Total Volume and Open Interest 908,635 2,390,678 -4,522
Gas Oil(ICE)
Jul18 180710 673.00 683.00 673.00 677.75 +6.00 37,530 74,014 -10,251
Aug18 180710 673.75 683.50 672.75 678.00 +6.00 91,731 201,550 -12,807
Sep18 180710 675.50 685.25 674.75 679.75 +5.75 60,196 157,137 +5,041
Oct18 180710 677.75 687.75 677.75 682.25 +6.00 21,137 125,818 +2,074
Nov18 180710 675.50 685.25 675.25 680.25 +5.75 7,924 50,573 +964
Dec18 180710 672.50 682.75 672.50 677.50 +5.50 22,862 128,715 -206
Jan19 180710 673.75 682.00 673.75 677.25 +5.50 4,814 34,831 +414
Feb19 180710 675.25 681.00 674.75 677.00 +5.25 2,593 31,980 +534
Mar19 180710 672.75 679.50 672.75 675.75 +5.25 2,199 23,054 +210
Apr19 180710 671.50 677.00 671.50 673.25 +5.00 1,797 18,209 -173
Total Volume and Open Interest 264,227 1,082,090 -14,442
Ethanol(CBOT)
Aug18 180710 1.430 1.434 1.415 1.425 -0.008 116 1,020 -14
Sep18 180710 1.418 1.427 1.415 1.427 -0.008 38 454 +11
Oct18 180710 1.415 1.421 1.415 1.421 -0.008 4 148 +0
Nov18 180710 1.405 1.411 1.405 1.411 -0.011 5 24 +1
Dec18 180710 1.386 1.394 1.385 1.391 -0.010 5 170 +2
Jan19 180710 1.388 1.388 1.381 1.385 -0.010 0 85 +0
Feb19 180710 1.385 1.385 1.385 1.385 -0.010      
Mar19 180710 1.385 1.385 1.385 1.385 -0.010      
Total Volume and Open Interest 168 1,901 +0
WTI Crude Oil(ICE)
Aug18 180710 73.96 74.69 73.64 74.11 +0.26 30,962 59,073 +465
Sep18 180710 72.09 72.97 72.09 72.56 +0.58 47,920 70,250 -3,052
Oct18 180710 70.03 71.05 69.98 70.62 +0.77 25,601 44,513 +1,073
Nov18 180710 69.44 70.34 69.44 69.88 +0.66 14,564 19,900 -643
Dec18 180710 69.10 69.80 69.10 69.32 +0.57 25,100 129,975 +143
Jan19 180710 68.66 69.30 68.66 68.81 +0.49 8,233 30,755 -340
Feb19 180710 68.14 68.70 68.14 68.23 +0.43 2,250 13,214 -4
Mar19 180710 67.82 68.24 67.67 67.73 +0.39 1,292 19,168 -265
Apr19 180710 67.38 67.71 67.30 67.30 +0.38 503 5,208 +128
May19 180710 66.90 66.90 66.90 66.90 +0.36 179 6,751 +0
Jun19 180710 66.42 67.00 66.42 66.52 +0.35 4,850 52,804 +231
Jul19 180710 66.09 66.09 66.09 66.09 +0.34 34 4,559 +0
Aug19 180710 65.68 65.68 65.68 65.68 +0.32 59 5,191 +0
Sep19 180710 65.30 65.30 65.30 65.30 +0.32 111 11,474 +0
Oct19 180710 64.95 64.95 64.95 64.95 +0.32 34 3,992 +0
Nov19 180710 64.61 64.61 64.61 64.61 +0.32 36 4,260 +0
Total Volume and Open Interest 171,372 620,925 -2,555
US Dollar Index(ICE)
Sep18 180710 93.805 94.225 93.750 93.890 +0.082 19,778 46,203 -943
Dec18 180710 93.335 93.795 93.330 93.455 +0.073 194 1,486 -59
Mar19 180710 93.025 93.330 92.995 92.995 +0.073 86 438 +26
Total Volume and Open Interest 20,061 48,156 -974
Australian Dollar(CME)
Sep18 180710 74.61 74.82 74.30 74.66 -0.02 90,594 138,992 -548
Dec18 180710 74.54 74.71 74.34 74.69 -0.03 13 481 -6
Mar19 180710 74.75 74.75 74.74 74.75 -0.04 21 126 -7
Total Volume and Open Interest 90,923 141,461 -484
British Pound(CME)
Sep18 180710 132.92 133.41 132.62 133.05 +0.10 96,625 174,532 -3,751
Dec18 180710 133.52 133.84 133.23 133.60 +0.10 256 1,212 -115
Mar19 180710 134.21 134.21 134.21 134.21 +0.09 25 249 -18
Total Volume and Open Interest 97,441 178,643 -4,090
Canadian Dollar(CME)
Sep18 180710 76.34 76.43 76.16 76.31 -0.06 60,973 154,345 -1,375
Dec18 180710 76.35 76.47 76.34 76.44 -0.05 30 5,036 -7
Mar19 180710 76.55 76.55 76.55 76.55 -0.06 33 541 +3
Jun19 180710 76.58 76.67 76.58 76.67 -0.05 62 120 +48
Total Volume and Open Interest 61,334 160,556 -1,341
Japanese Yen(CME)
Sep18 180710 90.62 90.64 90.21 90.25 -0.41 102,925 161,678 -6,718
Dec18 180710 91.17 91.17 90.87 90.87 -0.42 13 859 +0
Mar19 180710 91.60 91.60 91.59 91.59 -0.42 0 41 +0
Total Volume and Open Interest 103,126 163,575 -6,787
Swiss Franc(CME)
Sep18 180710 101.41 101.49 100.95 101.35 -0.06 18,854 90,164 -231
Dec18 180710 102.28 102.32 101.81 102.19 -0.07 1 62 -1
Mar19 180710 103.13 103.13 102.70 103.13 -0.05 0 13 +0
Total Volume and Open Interest 18,855 90,239 -232
EuroFX(CME)
Sep18 180710 118.10 118.23 117.50 118.04 -0.05 224,361 459,636 -16,082
Dec18 180710 119.08 119.08 118.40 118.90 -0.06 831 5,010 +293
Mar19 180710 119.62 119.86 119.62 119.86 -0.06 40 925 +5
Total Volume and Open Interest 229,178 473,923 -14,664
Mexican Peso(CME)
Jul18 180710 527.75 527.75 527.75 527.75 +7.00      
Aug18 180710 525.50 525.50 525.50 525.50 +6.88      
Total Volume and Open Interest 58,880 141,971 -365
Brazilian Real(CME)
Aug18 180710 257.00 262.85 256.75 262.10 +3.85 4,174 40,142 +202
Sep18 180710 256.80 262.10 255.90 261.35 +3.85 43 5,101 +10
Oct18 180710 260.80 260.80 256.10 260.80 +4.00 0 5 +0
Nov18 180710 260.10 260.10 260.10 260.10 +4.00      
Total Volume and Open Interest 4,217 45,301 +212
30-Year T-Bonds(CBOT)
Sep18 180710 145~050 145~100 144~300 145~000 -0~040 210,525 815,337 +4,252
Dec18 180710 144~070 144~160 144~070 144~080 -0~040 13 586 +1
Mar19 180710 143~170 143~170 143~170 143~170 -0~040      
Total Volume and Open Interest 210,538 815,923 +4,253
10-Year T-Notes(CBOT)
Sep18 180710 120~040 120~065 120~000 120~005 -0~035 992,184 3,607,622 +24,382
Dec18 180710 119~270 120~000 119~265 119~265 -0~035 232 1,721 +171
Mar19 180710 119~195 119~195 119~195 119~195 -0~035      
Total Volume and Open Interest 992,416 3,609,343 +24,553
5-Year T-Notes(CBOT)
Sep18 180710 113~164 113~166 113~126 113~130 -0~032 555,407 3,870,334 +19,341
Dec18 180710 113~040 113~040 113~040 113~040 -0~032 11 15 +0
Mar19 180710 112~286 112~286 112~286 112~286 -0~032      
Total Volume and Open Interest 555,418 3,870,349 +19,341
2 Year T-Notes(CBOT)
Sep18 180710 105~272 105~274 105~254 105~254 -0~016 196,752 1,924,388 +16,490
Dec18 180710 105~196 105~196 105~196 105~196 -0~010      
Mar19 180710 105~196 105~196 105~196 105~196 -0~010      
Total Volume and Open Interest 196,752 1,924,388 +16,490
Eurodollars(CME)
Sep18 180710 97.540 97.545 97.530 97.530 -0.015 124,808 1,285,479 +3,035
Dec18 180710 97.340 97.345 97.330 97.330 -0.015 130,583 1,809,180 -2,771
Mar19 180710 97.215 97.220 97.200 97.200 -0.015 114,276 1,297,884 -8,978
Jun19 180710 97.120 97.120 97.100 97.100 -0.020 114,778 1,304,323 -548
Sep19 180710 97.060 97.060 97.035 97.035 -0.025 119,312 922,253 +4,234
Dec19 180710 97.010 97.015 96.985 96.985 -0.025 117,550 1,819,793 +10,391
Mar20 180710 97.000 97.000 96.970 96.975 -0.020 80,757 1,081,619 +4,730
Jun20 180710 97.005 97.005 96.980 96.980 -0.020 70,138 856,826 -5,267
Sep20 180710 97.010 97.015 96.985 96.985 -0.020 67,630 753,418 +996
Dec20 180710 97.005 97.010 96.980 96.980 -0.020 76,141 840,940 +4,198
Mar21 180710 97.025 97.025 97.000 97.000 -0.020 47,926 387,837 +1,701
Jun21 180710 97.030 97.035 97.010 97.010 -0.020 50,503 263,854 -2,281
Sep21 180710 97.035 97.040 97.015 97.015 -0.020 36,466 220,930 +925
Dec21 180710 97.030 97.035 97.005 97.010 -0.015 34,785 326,617 +2,879
Mar22 180710 97.030 97.040 97.015 97.015 -0.015 24,100 133,592 +1,715
Jun22 180710 97.035 97.040 97.010 97.015 -0.015 22,665 104,232 +1,192
Sep22 180710 97.030 97.035 97.010 97.010 -0.015 14,944 68,726 -508
Dec22 180710 97.010 97.015 96.990 96.995 -0.010 19,795 123,755 -1,598
Total Volume and Open Interest 1,331,198 14,052,521 +13,210
Ultra T-Bond(CBOT)
Sep18 180710 160~00 160~08 159~24 159~26 -0~06 86,746 973,136 +3,687
Dec18 180710 160~04 160~13 160~04 160~04 -0~06 0 112 +0
Mar19 180710 160~04 160~04 160~04 160~04 -0~06      
Total Volume and Open Interest 86,746 973,248 +3,687
Ultra 10-Yr T-Note(CBOT)
Sep18 180710 128~050 128~075 127~310 128~000 -0~040 99,389 562,222 +3,641
Dec18 180710 128~000 128~000 128~000 128~000 -0~040      
Mar19 180710 128~000 128~000 128~000 128~000 -0~040      
Total Volume and Open Interest 99,389 562,222 +3,641
30 Day Federal Funds(CBOT)
Jul18 180710 98.088 98.090 98.088 98.088 -0.002 14,656 238,691 -3,135
Aug18 180710 98.080 98.085 98.080 98.085 unch 14,176 283,658 -1,383
Sep18 180710 98.050 98.055 98.050 98.055 unch 2,094 112,613 -435
Oct18 180710 97.875 97.875 97.870 97.875 -0.005 8,758 276,194 -121
Nov18 180710 97.870 97.870 97.865 97.865 -0.005 10,039 232,315 -1,245
Dec18 180710 97.805 97.805 97.800 97.800 -0.010 3,103 70,191 +594
Total Volume and Open Interest 100,440 1,906,170 -10,927
Japanese Govt Bonds(SGX)
Sep18 180710 150.95 150.97 150.91 150.93 -0.01 745 22,869 +58
Dec18 180710 150.93 150.93 150.93 150.93 -0.01      
Mar19 180710 150.93 150.93 150.93 150.93 -0.01      
Total Volume and Open Interest 745 22,869 +58
Euro-Buxl(EUREX)
Sep18 180710 177.28 177.52 176.90 177.30 -0.30 37,125 235,626 +1,226
Dec18 180710 175.82 175.82 175.82 175.82 -0.30 0 2 +0
Mar19 180710 174.80 174.80 174.80 174.80 -0.30 0 1 +0
Total Volume and Open Interest 37,125 235,629 +1,226
Euro-Bund(EUREX)
Sep18 180710 162.49 162.57 162.26 162.38 -0.23 428,971 1,890,693 +6,206
Dec18 180710 159.86 160.00 159.78 159.85 -0.23 96 435 +19
Mar19 180710 159.85 159.85 159.85 159.85 -0.23 0 1 +0
Total Volume and Open Interest 429,067 1,891,129 +6,225
Euro-Bobl(EUREX)
Sep18 180710 132.11 132.13 132.00 132.04 -0.10 260,718 1,607,782 +7,424
Dec18 180710 131.26 131.26 131.26 131.26 -0.10 0 28 +0
Mar19 180710 131.26 131.26 131.26 131.26 -0.10      
Total Volume and Open Interest 260,718 1,607,810 +7,424
Euro-Schatz(EUREX)
Sep18 180710 112.04 112.05 112.01 112.03 -0.01 214,373 1,851,007 -45,414
Dec18 180710 111.96 111.96 111.96 111.96 -0.02 50 1,682 +200
Mar19 180710 111.96 111.96 111.96 111.96 -0.02      
Total Volume and Open Interest 214,423 1,852,689 -45,214
3-Mth Euribor(EUREX)
Sep18 180710 100.315 100.315 100.315 100.315 unch 0 4,363 +0
Dec18 180710 100.295 100.295 100.295 100.295 unch 0 13,456 +0
Mar19 180710 100.290 100.290 100.290 100.290 unch 0 1,694 +0
Total Volume and Open Interest 10 29,722 -5
Long Gilt(LIFFE)
Sep18 180710 123~06 123~06 122~26 122~29 -0~07 124,254 768,548 -1,215
Dec18 180710 122~01 122~01 122~01 122~01 -0~07 15 62 +10
Total Volume and Open Interest 124,269 768,610 -1,205
3-Mth Short Sterling(LIFFE)
Sep18 180710 99.19 99.19 99.16 99.17 -0.01 68,461 512,415 -5,996
Dec18 180710 99.12 99.12 99.10 99.11 -0.02 46,472 508,505 +4,206
Mar19 180710 99.05 99.06 99.02 99.03 -0.02 40,732 330,843 +3,521
Jun19 180710 98.98 98.99 98.95 98.96 -0.02 38,478 336,557 +3,423
Sep19 180710 98.92 98.92 98.88 98.89 -0.02 32,844 282,112 -1,029
Dec19 180710 98.84 98.85 98.81 98.82 -0.02 42,806 267,534 +7,405
Total Volume and Open Interest 462,797 3,148,975 +14,559
3-Mth Euribor(LIFFE)
Sep18 180710 100.310 100.315 100.310 100.315 unch 21,491 530,385 -925
Dec18 180710 100.295 100.300 100.295 100.300 +0.005 24,661 523,497 -2,483
Mar19 180710 100.285 100.290 100.285 100.290 unch 24,052 461,083 +626
Total Volume and Open Interest 376,026 5,059,885 +14,312
3-Mth Aus T-Bills(SFE)
Sep18 180710 97.96 97.97 97.93 97.96 -0.01 29,121 226,254 -3,530
Dec18 180710 97.96 97.96 97.92 97.95 -0.01 20,241 228,351 +1,860
Mar19 180710 97.95 97.95 97.91 97.94 -0.01 24,039 186,247 +221
Jun19 180710 97.93 97.93 97.88 97.91 -0.02 17,343 146,857 +4,550
Sep19 180710 97.88 97.88 97.85 97.87 -0.02 14,268 98,825 +3,345
Dec19 180710 97.83 97.83 97.80 97.82 -0.02 13,482 121,222 +2,601
Mar20 180710 97.79 97.79 97.76 97.78 -0.02 11,548 64,426 +2,183
Jun20 180710 97.74 97.74 97.71 97.73 -0.02 4,419 28,706 +865
Sep20 180710 97.69 97.69 97.67 97.69 -0.02 896 4,696 +204
Dec20 180710 97.63 97.63 97.62 97.63 -0.02 1,038 4,039 +248
Total Volume and Open Interest 136,614 1,112,252 +12,521
10-Year Aus T-Bonds(SFE)
Sep18 180710 97.38 97.39 97.35 97.36 -0.02 130,204 1,130,496 +19,382
Dec18 180710 97.34 97.34 97.34 97.34 -0.02      
Total Volume and Open Interest 130,204 1,130,496 +19,382
3-Year Aus T-Bonds(SFE)
Sep18 180710 97.93 97.93 97.89 97.90 -0.03 110,715 1,049,465 +840
Dec18 180710 97.88 97.88 97.88 97.88 -0.03 0 2,372 +0
Total Volume and Open Interest 110,715 1,051,837 +840
Gold(CMX)
Aug18 180710 1258.5 1261.0 1247.7 1255.4 -4.2 200,193 312,777 +792
Oct18 180710 1264.3 1266.5 1253.6 1261.1 -4.2 2,685 21,047 +903
Dec18 180710 1269.8 1272.3 1259.1 1266.9 -4.2 14,258 128,754 +6,051
Feb19 180710 1277.0 1277.0 1265.2 1273.0 -4.1 813 18,544 +71
Apr19 180710 1278.1 1279.2 1278.1 1279.1 -4.0 19 4,919 -11
Jun19 180710 1283.0 1285.5 1277.5 1285.5 -3.8 133 5,087 +30
Aug19 180710 1292.0 1292.0 1292.0 1292.0 -3.8 8 994 -2
Oct19 180710 1298.5 1298.5 1298.5 1298.5 -3.9 0 236 +0
Dec19 180710 1310.1 1310.1 1304.1 1305.1 -3.9 1 3,908 -1
Feb20 180710 1311.7 1311.7 1311.7 1311.7 -3.9 0 1 +0
Apr20 180710 1318.1 1318.1 1318.1 1318.1 -3.9      
Jun20 180710 1325.1 1325.1 1325.1 1325.1 -3.9 0 360 +0
Total Volume and Open Interest 218,237 498,271 +7,870
Silver(CMX)
Jul18 180710 1600.3 1600.3 1600.3 1600.3 -5.0 163 975 -235
Sep18 180710 1615.0 1620.0 1592.0 1608.7 -5.2 58,125 158,215 -1,490
Dec18 180710 1626.5 1631.0 1603.5 1620.4 -5.2 1,316 37,425 +524
Mar19 180710 1638.5 1642.0 1617.0 1632.6 -5.1 277 4,179 +111
May19 180710 1637.5 1641.5 1631.5 1641.2 -4.9 72 309 +0
Jul19 180710 1649.7 1649.7 1649.7 1649.7 -4.9 0 504 +0
Sep19 180710 1659.5 1659.5 1658.7 1658.7 -4.9 0 252 +0
Total Volume and Open Interest 60,095 204,306 -1,120
Platinum(NYMEX)
Jul18 180710 851.0 851.0 837.4 842.0 -7.0 8 404 -8
Oct18 180710 853.9 858.6 840.0 846.2 -7.3 11,809 79,104 +22
Jan19 180710 856.1 857.6 845.0 850.7 -7.4 75 2,690 +13
Apr19 180710 856.5 856.5 856.5 856.5 -7.4 0 184 +0
Total Volume and Open Interest 11,952 82,572 +11
Palladium(NYMEX)
Sep18 180710 955.20 956.50 934.40 937.60 -17.10 3,057 20,135 -55
Dec18 180710 953.00 953.00 931.80 934.30 -17.20 57 1,978 +9
Mar19 180710 928.20 928.20 928.20 928.20 -18.00 0 8 +0
Total Volume and Open Interest 3,114 22,121 -46
Copper(CMX)
Jul18 180710 281.10 286.15 280.50 282.85 -1.05 552 3,366 -308
Sep18 180710 287.00 288.05 281.35 283.95 -1.05 128,801 145,506 +1,666
Dec18 180710 289.35 290.30 283.90 286.50 -0.95 9,491 62,501 +261
Mar19 180710 292.05 292.20 286.30 288.95 -0.85 3,214 26,879 +434
May19 180710 292.65 293.30 288.55 290.25 -0.75 445 6,877 -8
Total Volume and Open Interest 143,560 268,117 +2,068
E-mini DJIA Index(CBOT)
Sep18 180710 24780 24937 24745 24927 +153 168,009 82,768 +672
Dec18 180710 24787 24935 24760 24935 +154 131 532 +42
Mar19 180710 24793 24967 24792 24967 +154 0 23 +0
Jun19 180710 24978 24978 24978 24978 +131      
Total Volume and Open Interest 168,140 83,323 +714
S & P 500(CME)
Sep18 180710 2787.20 2797.50 2781.30 2796.70 +9.30 1,600 57,553 +571
Dec18 180710 2800.50 2802.20 2800.50 2800.50 +9.30 0 300 -2
Mar19 180710 2807.70 2809.00 2807.70 2807.70 +9.70      
Jun19 180710 2814.80 2816.00 2814.80 2814.80 +9.80      
Total Volume and Open Interest 1,600 57,853 +569
S & P 500 E-Mini(CME)
Sep18 180710 2787.50 2797.75 2780.50 2796.75 +9.25 1,287,758 2,596,309 -1,579
Dec18 180710 2791.00 2801.50 2785.00 2800.50 +9.25 1,897 50,914 +57
Mar19 180710 2805.00 2807.75 2791.25 2807.75 +9.75 760 25,972 +752
Jun19 180710 2814.75 2814.75 2814.75 2814.75 +9.75 600 7,201 +0
Total Volume and Open Interest 1,291,015 2,680,396 -770
NASDAQ 100 E-Mini(CME)
Sep18 180710 7300.75 7335.50 7259.50 7301.50 +1.25 320,304 244,267 +3,208
Dec18 180710 7326.50 7359.50 7287.00 7326.50 +0.75 359 1,809 -16
Mar19 180710 7357.00 7382.25 7329.00 7357.00 +4.00 0 29 +0
Total Volume and Open Interest 320,663 246,106 +3,192
S&P Midcap 400(CME) e-Mini
Sep18 180710 2013.50 2020.00 2001.90 2012.60 -0.10 10,572 83,529 -332
Dec18 180710 2019.00 2022.60 2008.80 2016.50 -1.90 3 2 +2
Mar19 180710 2019.40 2019.40 2019.40 2019.40 -1.00      
Total Volume and Open Interest 10,575 83,531 -330
Volatility Index(CBOE)
Jul18 180710 13.85 13.95 13.40 13.43 -0.35 95,867 118,580 -4,870
Aug18 180710 14.73 14.80 14.35 14.43 -0.20 72,340 112,323 +2,495
Sep18 180710 15.25 15.32 14.90 14.98 -0.25 21,287 42,547 -30
Oct18 180710 15.85 15.90 15.55 15.63 -0.20 9,871 45,503 -139
Total Volume and Open Interest 209,092 381,063 -1,486
S & P 600(CME)
Sep18 180710 1053.40 1053.40 1053.40 1053.40 -4.20      
Dec18 180710 1054.10 1054.10 1054.10 1054.10 -4.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180710 1710.70 1715.00 1690.40 1700.20 -10.20 96,099 570,185 +2,051
Dec18 180710 1715.00 1719.20 1696.40 1705.10 -9.90 9 32 +7
Mar19 180710 1708.20 1708.20 1708.20 1708.20 -13.90      
Total Volume and Open Interest 96,108 570,217 +2,058
Nikkei 225(CME)
Sep18 180710 22220 22325 22165 22260 +45 9,818 31,877 +348
Dec18 180710 22200 22200 22115 22140 +45 2 5 +2
Total Volume and Open Interest 9,820 31,882 +350
Nikkei 225(SGX)
Sep18 180710 22050 22295 22035 22195 +130 99,816 127,839 -4,343
Dec18 180710 22045 22045 22045 22045 +130 1 5,194 +0
Mar19 180710 22000 22000 22000 22000 +130 0 301 +0
Total Volume and Open Interest 100,413 150,555 -2,818
Nikkei 225 Mini(JPX)
Sep18 180710 22055 22295 22030 22190 +120 999,862 293,763 +21,655
Dec18 180710 21895 22130 21865 22020 +120 5,920 10,409 +0
Mar19 180710 21810 22065 21810 21970 +160 310 3,480 +59
Total Volume and Open Interest 1,068,328 435,063 +35,240
Nikkei 225(JPX)
Sep18 180710 22060 22300 22030 22190 +120 77,753 266,328 +231
Dec18 180710 21900 22120 21880 22020 +120 256 51,094 -463
Mar19 180710 21810 22080 21810 21970 +160 80 4,243 +51
Total Volume and Open Interest 78,096 387,941 +539
Nikkei 225(CME) Yen
Sep18 180710 22195 22295 22135 22235 +50 35,010 56,522 +788
Dec18 180710 22070 22105 22000 22070 +45 0 3 +0
Mar19 180710 21945 21945 21945 21945 unch      
Total Volume and Open Interest 35,010 56,525 +788
Nikkei 225(CME) e-Mini Yen
Sep18 180710 22230 22270 22170 22230 +50 0 16 +0
Dec18 180710 22070 22070 22070 22070 +50      
Mar19 180710 21950 21950 21950 21950 +10      
Total Volume and Open Interest 0 16 +0
CAC 40(EURONEXT)
Jul18 180710 5412.5 5437.5 5400.0 5433.5 +36.0 56,510 314,805 -1,440
Aug18 180710 5407.0 5435.0 5407.0 5431.5 +36.0 22 2,012 +15
Sep18 180710 5400.0 5432.0 5400.0 5429.0 +36.0 380 18,626 -382
Total Volume and Open Interest 56,912 376,477 -1,807
Hang Seng Index(HKFE)
Jul18 180710 28721 29013 28560 28650 -76 305,850 109,082 +1,386
Aug18 180710 28692 28981 28580 28624 -74 938 1,109 +420
Sep18 180710 28605 28915 28533 28544 -72 568 11,204 +136
Total Volume and Open Interest 307,555 127,335 +1,992
DAX(EUREX)
Sep18 180710 12565.5 12630.0 12516.5 12600.0 +58.0 72,650 106,801 -3,800
Dec18 180710 12552.0 12608.0 12505.0 12584.0 +58.0 45 1,503 +13
Mar19 180710 12511.0 12574.5 12511.0 12574.5 +58.5 0 218 +1
Total Volume and Open Interest 72,695 108,522 -3,786
Mini-DAX(EUREX)
Sep18 180710 12565.0 12630.0 12516.0 12600.0 +58.0 27,304 11,343 +104
Dec18 180710 12539.0 12602.0 12506.0 12584.0 +58.0 30 160 -5
Mar19 180710 12540.0 12583.0 12540.0 12574.5 +58.5 3 68 -1
Total Volume and Open Interest 27,337 11,571 +98
DJ EuroSTOXX 50(EUREX)
Sep18 180710 3463 3474 3447 3466 +9 1,042,694 3,465,216 -30,627
Dec18 180710 3442 3455 3439 3448 +9 76 173,297 +2
Mar19 180710 3424 3437 3424 3437 +10 5 81,019 +1
Total Volume and Open Interest 1,042,775 3,722,203 -30,624
Swiss Market Index(EUREX)
Sep18 180710 8750 8772 8723 8755 +16 33,475 204,405 +11
Dec18 180710 8718 8741 8718 8736 +16 14 884 -1
Mar19 180710 8634 8634 8634 8634 +16 5 26 +0
Total Volume and Open Interest 33,494 205,315 +10
FT-SE 100(EURONEXT)
Sep18 180710 7650.00 7654.50 7614.50 7636.00 +3.50 69,573 646,068 -705
Dec18 180710 7596.00 7596.00 7596.00 7596.00 +3.50 22 1,562 +6
Mar19 180710 7534.50 7534.50 7534.50 7534.50 +3.50 0 10 +0
Total Volume and Open Interest 69,595 647,640 -699
SPI 200(SFE)
Sep18 180710 6237.0 6272.0 6204.0 6211.0 -29.0 51,074 360,044 +4,013
Dec18 180710 6204.0 6204.0 6204.0 6204.0 -28.0 0 3,200 +0
Mar19 180710 6157.0 6157.0 6157.0 6157.0 -28.0 0 2,960 +0
Total Volume and Open Interest 51,225 369,381 +4,159
FTSE MIB(ISE)
Sep18 180710 21990.00 22105.00 21815.00 21962.00 +9.00 20,836 41,926 -541
Dec18 180710 21755.00 21910.00 21700.00 21822.00 +9.00 26 59 -7
Mar19 180710 21755.00 21755.00 21755.00 21755.00 +9.00 0 21 +0
Total Volume and Open Interest 20,862 42,006 -548
KOSPI 200(KFE)
Sep18 180710 296.05 298.40 295.85 296.95 +0.70 329,503 290,051 -551
Dec18 180710 296.55 298.55 296.55 297.00 +0.70 314 43,549 +102
Mar19 180710 294.70 295.15 293.80 293.80 +0.85 55 2,256 +24
Total Volume and Open Interest 329,877 364,917 -315
GSCI(CME)
Jul18 180710 483.80 485.20 480.75 481.75 -0.65 131 12,817 -111
Aug18 180710 480.00 480.00 475.95 477.00 +0.15 61 2,473 +61
Sep18 180710 476.30 476.30 476.30 476.30 +0.15      
Total Volume and Open Interest 192 15,290 -50
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf