MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed July 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180711 840.50 842.25 829.50 829.75 -22.50 1,258 1,044 -55
Aug18 180711 848.00 850.50 831.75 833.00 -22.75 25,943 91,516 -1,432
Sep18 180711 853.50 856.00 837.00 838.00 -23.00 9,879 50,039 +813
Nov18 180711 863.50 866.75 847.25 848.25 -23.25 100,009 424,970 +1,336
Jan19 180711 874.00 876.00 857.50 858.25 -23.00 15,388 86,475 +326
Mar19 180711 882.75 885.25 866.25 867.25 -23.00 8,869 85,805 +436
May19 180711 892.00 893.75 875.75 876.25 -23.00 4,454 46,097 +155
Jul19 180711 900.25 903.25 884.25 885.25 -23.00 3,411 25,948 +378
Aug19 180711 893.00 893.25 885.00 885.50 -22.50 100 781 +56
Sep19 180711 894.50 894.50 881.00 881.00 -22.00 15 128 +6
Nov19 180711 894.00 897.75 880.00 881.00 -21.75 1,954 12,984 +88
Jan20 180711 893.00 897.00 890.00 890.00 -19.50 138 343 +28
Mar20 180711 904.25 904.75 894.75 895.00 -17.50 124 105 +38
May20 180711 912.00 912.50 903.00 903.50 -14.25 30 46 +6
Total Volume and Open Interest 171,595 826,677 +2,194
Soybean Meal(CBOT)
Jul18 180711 333.50 334.50 331.50 333.00 -1.40 1,017 1,604 -430
Aug18 180711 331.20 333.70 328.50 330.50 -1.70 20,462 74,916 -2,978
Sep18 180711 331.30 333.70 328.90 330.10 -2.40 11,651 62,418 +375
Oct18 180711 330.00 332.40 328.00 329.20 -2.30 5,338 37,907 +64
Dec18 180711 329.00 331.00 326.60 327.70 -2.60 44,984 199,065 -730
Jan19 180711 326.70 328.00 323.80 324.80 -3.10 7,831 44,052 -378
Mar19 180711 321.40 323.10 317.10 317.60 -5.80 5,290 38,296 -115
May19 180711 320.00 321.50 314.10 314.70 -7.20 3,619 17,893 +979
Jul19 180711 321.90 323.00 315.60 316.10 -7.50 2,443 17,260 +283
Aug19 180711 321.50 321.50 315.90 316.00 -7.50 314 2,660 +1
Total Volume and Open Interest 104,411 512,419 -2,353
Soybean Oil(CBOT)
Jul18 180711 28.85 28.85 28.33 28.33 -0.55 1,902 1,788 -332
Aug18 180711 28.78 28.88 28.40 28.43 -0.56 15,653 69,477 -666
Sep18 180711 28.90 28.95 28.49 28.52 -0.56 8,442 45,180 +354
Oct18 180711 28.97 29.03 28.58 28.61 -0.57 5,281 24,114 -181
Dec18 180711 29.22 29.30 28.79 28.82 -0.60 42,208 234,686 +427
Jan19 180711 29.50 29.56 29.07 29.09 -0.59 6,312 48,118 +1,433
Mar19 180711 29.72 29.86 29.37 29.40 -0.60 2,546 34,026 -140
May19 180711 30.13 30.19 29.70 29.72 -0.60 1,526 15,596 +413
Jul19 180711 30.33 30.42 30.01 30.05 -0.58 904 14,255 +91
Aug19 180711 30.45 30.53 30.16 30.17 -0.58 67 2,800 -44
Total Volume and Open Interest 85,471 501,725 +1,404
Canola(WCE)
Jul18 180711 508.8 508.8 485.1 498.4 -16.1 0 150 +0
Nov18 180711 502.3 502.3 493.2 494.0 -8.5 6,366 118,780 +289
Jan19 180711 508.0 508.0 499.3 500.0 -8.0 671 35,617 -11
Mar19 180711 511.8 511.8 504.0 504.5 -8.2 61 7,490 +1
May19 180711 510.6 511.5 507.4 508.9 -7.0 2 1,248 +0
Total Volume and Open Interest 7,102 163,893 +280
Corn(CBOT)
Jul18 180711 336.00 337.00 331.25 331.25 -8.50 3,259 2,186 -783
Sep18 180711 345.25 347.50 339.75 340.00 -7.75 93,018 641,175 -3,390
Dec18 180711 358.25 360.50 352.75 353.25 -7.50 132,694 757,297 -5,701
Mar19 180711 369.75 371.75 364.75 365.00 -7.25 25,217 199,030 -2,072
May19 180711 377.00 378.75 371.50 372.00 -7.25 5,535 35,030 -733
Jul19 180711 383.25 385.00 377.75 378.00 -7.75 6,389 81,692 -335
Sep19 180711 382.00 384.50 380.00 380.25 -5.50 289 21,795 +64
Dec19 180711 388.50 390.50 385.00 385.25 -6.25 4,918 65,681 +1,087
Mar20 180711 398.75 403.00 397.25 397.50 -4.00 76 2,677 +1
May20 180711 407.75 410.25 404.00 404.50 -3.50 2 398 -2
Total Volume and Open Interest 271,439 1,809,293 -11,869
Wheat(CBOT)
Jul18 180711 469.75 469.75 469.75 469.75 -19.75 55 199 -52
Sep18 180711 489.75 490.50 471.25 471.75 -20.25 50,299 202,028 -3,355
Dec18 180711 507.50 508.50 490.00 490.50 -19.50 22,935 157,978 -371
Mar19 180711 525.50 525.50 508.75 509.25 -18.00 7,447 53,921 -839
May19 180711 534.00 535.50 520.75 521.75 -16.50 1,927 12,554 +227
Jul19 180711 539.00 541.00 527.00 527.75 -15.50 2,435 31,369 +182
Total Volume and Open Interest 86,169 472,001 -4,080
Wheat(KCBT)
Jul18 180711 478.00 478.00 463.00 463.00 -20.75 173 280 +91
Sep18 180711 491.50 493.75 473.75 474.00 -20.75 16,404 137,764 +464
Dec18 180711 514.25 517.50 498.50 498.75 -19.50 7,752 82,259 +1,085
Mar19 180711 534.25 535.25 516.50 517.25 -18.75 3,798 26,469 +563
May19 180711 542.25 544.25 527.00 528.00 -18.00 893 6,034 -12
Jul19 180711 548.00 550.00 534.50 535.00 -17.00 495 10,983 -4
Sep19 180711 552.00 553.00 547.00 547.50 -16.00 61 807 -9
Total Volume and Open Interest 29,578 266,302 +2,177
Wheat(MGE)
Jul18 180711 523.75 524.00 519.75 519.75 -8.75 1 5 -1
Sep18 180711 537.25 537.25 524.50 525.50 -12.00 2,376 27,612 -226
Dec18 180711 554.00 554.00 543.25 544.25 -10.50 604 15,445 -78
Mar19 180711 569.25 569.50 559.75 560.50 -10.00 262 6,401 +13
May19 180711 578.25 578.25 570.50 571.25 -10.00 89 2,362 +18
Jul19 180711 588.00 588.00 581.00 581.75 -8.75 61 1,387 +7
Total Volume and Open Interest 3,446 54,355 -233
Oats(CBOT)
Jul18 180711 256.00 256.00 256.00 256.00 unch 0 15 +0
Sep18 180711 236.00 239.75 233.25 236.00 +0.25 63 1,635 +9
Dec18 180711 240.00 243.50 236.75 239.75 +0.75 68 3,024 +9
Mar19 180711 245.50 245.50 244.00 244.00 +0.50 0 54 +0
Total Volume and Open Interest 131 4,728 +18
Rough Rice(CBOT)
Jul18 180711 11.81 11.81 11.81 11.81 unch 11 397 -10
Sep18 180711 11.85 11.92 11.70 11.89 unch 671 6,179 +157
Nov18 180711 11.74 11.81 11.58 11.76 -0.02 176 1,139 +52
Jan19 180711 11.97 11.97 11.97 11.97 -0.04 0 35 +0
Total Volume and Open Interest 858 7,750 +199
Live Cattle(CME)
Aug18 180711 105.450 105.500 102.700 103.850 -1.600 31,558 110,465 -6,744
Oct18 180711 107.980 107.980 105.480 106.250 -1.580 25,959 96,633 +3,352
Dec18 180711 112.285 112.285 109.800 110.680 -1.605 13,049 59,068 +1,310
Feb19 180711 116.330 116.330 113.980 115.135 -1.265 8,115 25,060 +925
Apr19 180711 117.980 118.000 116.000 117.230 -1.000 3,159 17,313 +758
Jun19 180711 110.500 110.500 108.900 109.980 -0.970 495 8,908 +152
Total Volume and Open Interest 82,444 320,866 -185
Feeder Cattle(CME)
Aug18 180711 151.850 151.900 147.830 149.400 -2.450 8,478 19,883 -1,307
Sep18 180711 151.950 152.000 147.750 149.435 -2.615 4,772 9,566 +700
Oct18 180711 151.985 152.050 148.235 149.950 -2.200 1,920 6,524 +106
Nov18 180711 151.785 151.935 148.435 150.400 -1.585 1,408 5,092 -201
Jan19 180711 149.450 149.600 146.235 148.935 -0.800 781 3,943 +205
Mar19 180711 147.400 148.330 145.080 147.735 -0.715 187 1,681 -8
Apr19 180711 147.850 148.600 145.450 148.150 -0.635 62 442 +16
Total Volume and Open Interest 17,639 47,204 -479
Lean Hogs(CME)
Jul18 180711 79.800 79.950 79.350 79.785 +0.285 4,191 10,988 -585
Aug18 180711 69.550 70.480 68.535 68.800 -0.985 30,345 66,962 -3,978
Oct18 180711 54.180 54.400 51.830 52.035 -1.750 23,707 82,006 +2,252
Dec18 180711 50.180 50.400 45.985 46.450 -3.480 9,245 41,351 +864
Feb19 180711 56.300 56.485 51.950 52.485 -3.815 4,798 16,032 -849
Apr19 180711 62.200 62.250 57.800 58.330 -3.870 3,594 13,778 +226
May19 180711 68.450 68.885 65.080 65.080 -4.400 150 282 +22
Jun19 180711 72.730 72.730 68.750 68.950 -3.780 253 1,592 +68
Total Volume and Open Interest 76,444 233,589 -1,966
Class III Milk(CME)
Jul18 180711 14.20 14.28 14.14 14.21 +0.03 234 3,864 -3
Aug18 180711 14.49 14.75 14.47 14.65 +0.05 1,035 4,255 +386
Sep18 180711 15.00 15.22 14.95 15.11 +0.06 544 3,952 +276
Oct18 180711 15.25 15.44 15.21 15.37 +0.04 253 2,891 +99
Nov18 180711 15.36 15.49 15.31 15.43 +0.01 118 2,375 +39
Dec18 180711 15.28 15.42 15.26 15.37 +0.02 175 2,253 +32
Jan19 180711 15.30 15.36 15.23 15.36 +0.04 91 877 +71
Feb19 180711 15.32 15.38 15.32 15.35 unch 31 555 +18
Mar19 180711 15.35 15.42 15.35 15.39 +0.03 36 531 +30
Apr19 180711 15.55 15.59 15.52 15.56 +0.01 63 453 +40
May19 180711 15.73 15.73 15.71 15.71 +0.03 30 248 +1
Jun19 180711 15.90 15.90 15.88 15.89 +0.03 17 179 -4
Jul19 180711 16.04 16.04 16.04 16.04 unch 0 69 +0
Total Volume and Open Interest 2,627 22,891 +985
Cocoa(ICE)
Jul18 180711 2484 2484 2484 2484 -17 31 17 -25
Sep18 180711 2471 2490 2446 2480 -21 17,019 90,160 -1,941
Dec18 180711 2496 2513 2469 2502 -20 7,849 73,572 -401
Mar19 180711 2496 2512 2470 2505 -20 4,071 47,150 -333
May19 180711 2505 2512 2479 2506 -19 1,621 16,324 -344
Jul19 180711 2505 2512 2481 2508 -18 607 5,808 -165
Sep19 180711 2505 2511 2481 2508 -18 376 5,456 -239
Total Volume and Open Interest 32,016 248,721 -3,737
Coffee "C"(ICE)
Jul18 180711 108.50 109.35 108.35 109.20 -2.75 0 29 -3
Sep18 180711 114.00 114.65 111.40 112.05 -2.75 24,310 158,664 -4,299
Dec18 180711 117.65 118.05 114.95 115.60 -2.70 8,719 67,723 +229
Mar19 180711 121.20 121.60 118.55 119.25 -2.65 4,089 27,011 +727
May19 180711 123.70 124.05 121.10 121.75 -2.60 2,360 18,003 +62
Jul19 180711 126.20 126.20 123.65 124.15 -2.55 1,045 6,557 +208
Total Volume and Open Interest 41,222 289,550 -3,187
Orange Juice(ICE)
Jul18 180711 166.75 168.50 166.70 166.70 -0.05 22 291 -10
Sep18 180711 165.85 169.20 164.65 166.95 +0.10 533 11,003 +40
Nov18 180711 165.20 169.00 165.20 166.95 +0.10 112 2,359 +80
Jan19 180711 165.25 168.15 165.25 167.10 +0.10 39 569 +25
Mar19 180711 166.15 168.70 166.15 167.40 +0.05 33 93 +29
May19 180711 167.45 167.45 167.45 167.45 +0.10 0 8 +0
Total Volume and Open Interest 739 14,323 +164
Sugar #11(ICE)
Oct18 180711 11.39 11.43 11.25 11.29 -0.12 44,186 518,958 +78
Mar19 180711 12.16 12.17 12.00 12.03 -0.10 21,657 269,184 +5,784
May19 180711 12.26 12.27 12.12 12.14 -0.10 5,603 69,236 +1,020
Jul19 180711 12.35 12.36 12.20 12.21 -0.11 3,484 41,569 -1,234
Oct19 180711 12.56 12.56 12.40 12.40 -0.12 628 38,146 -12
Mar20 180711 13.09 13.09 12.98 12.98 -0.12 226 12,872 -55
May20 180711 13.09 13.09 13.06 13.06 -0.12 49 2,528 +16
Jul20 180711 13.17 13.17 13.14 13.14 -0.12 41 2,273 +26
Total Volume and Open Interest 75,962 957,449 +5,696
London Cocoa(LCE)
Jul18 180711 1874 1881 1844 1867 -15 1,308 19,278 -740
Sep18 180711 1808 1819 1795 1808 -8 7,906 54,946 +22
Dec18 180711 1809 1817 1793 1807 -9 4,322 61,825 -1,266
Mar19 180711 1788 1794 1769 1784 -11 3,335 55,565 +935
May19 180711 1780 1788 1764 1778 -11 596 25,168 +43
Jul19 180711 1772 1778 1759 1771 -10 443 11,689 +97
Sep19 180711 1761 1771 1751 1766 -9 576 8,938 +244
Total Volume and Open Interest 18,681 244,651 -524
London Sugar(LCE)
Aug18 180711 339.40 342.30 339.40 340.20 +0.50 6,733 16,797 -3,380
Oct18 180711 331.30 333.40 330.30 331.30 -0.80 6,823 40,482 +1,677
Dec18 180711 328.50 330.60 327.60 328.90 -0.20 1,496 13,984 +285
Mar19 180711 331.70 333.60 330.70 331.60 -0.60 922 12,151 +292
May19 180711 334.70 337.00 334.10 334.90 -0.60 342 5,690 +80
Total Volume and Open Interest 16,648 95,956 -1,048
Cotton(ICE)
Oct18 180711 86.58 86.58 85.21 85.24 -2.26 26 132 +6
Dec18 180711 85.88 86.30 84.34 84.54 -1.84 14,157 172,242 -1,664
Mar19 180711 86.00 86.00 84.08 84.35 -1.67 4,823 46,898 +591
May19 180711 85.48 85.48 84.05 84.23 -1.62 918 7,445 +154
Jul19 180711 83.95 84.93 83.90 84.15 -1.46 458 6,282 -26
Oct19 180711 79.26 79.26 79.26 79.26 -1.41      
Total Volume and Open Interest 20,935 251,867 -813
Lumber(CME)
Jul18 180711 559.1 563.1 542.0 548.0 -9.0 181 555 -135
Sep18 180711 533.2 535.5 517.3 521.8 -10.5 506 4,099 +25
Nov18 180711 501.2 503.0 486.6 490.9 -9.6 78 666 +21
Jan19 180711 470.8 472.3 470.8 472.2 -7.2 28 314 +5
Total Volume and Open Interest 797 5,898 -82
Crude Oil(NYM)
Aug18 180711 74.20 74.26 70.02 70.38 -3.73 533,003 341,953 -29,247
Sep18 180711 72.67 72.76 68.40 68.86 -3.70 197,875 326,008 +24,224
Oct18 180711 70.94 70.94 66.57 67.10 -3.52 78,661 217,271 +5,509
Nov18 180711 70.02 70.02 65.89 66.33 -3.55 41,545 128,640 -3,351
Dec18 180711 69.47 69.55 65.37 65.75 -3.57 75,543 296,556 +793
Jan19 180711 68.52 69.37 65.00 65.24 -3.57 25,229 143,808 +2,643
Feb19 180711 67.55 68.00 64.35 64.67 -3.56 12,901 69,656 +415
Mar19 180711 67.40 67.61 63.96 64.21 -3.52 16,317 81,084 -1,591
Apr19 180711 66.35 67.24 63.59 63.84 -3.46 4,117 51,185 +198
May19 180711 65.98 66.62 63.47 63.52 -3.38 2,458 40,323 +214
Jun19 180711 66.38 66.53 62.90 63.23 -3.29 15,863 152,683 +995
Jul19 180711 65.19 65.20 62.86 62.88 -3.21 1,229 38,321 -196
Aug19 180711 64.90 64.90 62.55 62.55 -3.13 829 37,092 +67
Sep19 180711 62.25 62.25 62.25 62.25 -3.05 2,065 60,282 +1,034
Oct19 180711 61.98 61.98 61.98 61.98 -2.97 463 32,841 +30
Nov19 180711 61.74 61.74 61.74 61.74 -2.87 899 28,801 +436
Total Volume and Open Interest 1,041,523 2,489,778 +9,190
e-miNY Crude Oil(NYM)
Aug18 180711 74.200 74.250 70.025 70.375 -3.725 17,176 2,555 -37
Sep18 180711 72.700 72.700 68.425 68.850 -3.700 396 635 +21
Oct18 180711 70.700 70.700 66.800 67.100 -3.525 79 527 +15
Nov18 180711 69.075 69.225 66.000 66.325 -3.550 40 153 -10
Dec18 180711 68.500 69.000 65.500 65.750 -3.575 36 226 -9
Jan19 180711 68.175 68.175 65.250 65.250 -3.550 4 69 -4
Feb19 180711 64.675 64.675 64.675 64.675 -3.550 1 38 +0
Mar19 180711 66.975 67.075 63.975 64.200 -3.525 0 10 +0
Apr19 180711 66.675 66.675 63.850 63.850 -3.450 0 48 +0
May19 180711 63.525 63.525 63.525 63.525 -3.375 0 64 +0
Total Volume and Open Interest 17,735 4,419 -24
NY Harbor ULSD(NYM)
Aug18 180711 222.39 222.40 209.44 210.08 -12.10 54,783 114,391 -4,804
Sep18 180711 222.84 222.86 210.00 210.64 -12.09 35,365 89,148 -1,221
Oct18 180711 223.51 223.51 210.65 211.24 -12.12 17,359 42,151 +801
Nov18 180711 222.53 222.56 211.20 211.79 -12.11 10,896 31,916 +1,389
Dec18 180711 223.97 223.97 211.67 212.29 -12.02 11,032 58,555 +706
Jan19 180711 222.81 223.40 212.24 212.85 -11.93 4,794 18,018 -233
Feb19 180711 222.27 223.19 212.18 212.78 -11.85 2,821 10,216 -201
Mar19 180711 221.40 222.24 211.43 212.04 -11.76 3,121 13,665 +761
Apr19 180711 219.50 220.75 210.23 210.81 -11.53 1,599 5,008 +262
May19 180711 218.51 219.90 209.78 210.18 -11.20 691 1,392 -133
Jun19 180711 219.85 219.85 209.37 209.97 -10.87 1,474 18,200 +172
Jul19 180711 219.68 219.68 210.03 210.63 -10.62 237 1,248 -25
Aug19 180711 218.00 218.00 211.33 211.33 -10.46 45 548 +11
Sep19 180711 215.50 215.50 212.16 212.16 -10.33 23 809 +13
Total Volume and Open Interest 144,340 413,955 -2,513
RBOB Gasoline(NYM)
Aug18 180711 216.95 216.95 205.21 206.14 -9.89 63,384 116,594 -2,516
Sep18 180711 214.72 214.74 202.84 203.76 -10.20 45,120 103,141 +4,226
Oct18 180711 203.53 203.55 191.54 192.39 -10.46 22,509 57,112 +235
Nov18 180711 200.77 200.77 188.72 189.58 -10.54 14,306 47,951 +1,136
Dec18 180711 196.88 197.60 186.86 187.77 -10.50 11,741 42,467 +936
Jan19 180711 196.77 196.85 186.57 187.46 -10.37 5,098 26,798 +125
Feb19 180711 196.76 197.26 187.08 188.00 -10.27 3,101 8,768 +500
Mar19 180711 198.48 198.59 188.51 189.50 -10.13 2,034 14,155 +472
Apr19 180711 213.01 214.25 205.06 206.00 -10.11 913 7,554 +9
May19 180711 212.84 213.60 205.95 205.95 -10.08 827 4,282 +113
Total Volume and Open Interest 171,012 441,578 +5,757
e-miNY RBOB Gasoline(NYM)
Aug18 180711 206.14 206.14 206.14 206.14 -9.89 0 1 +0
Sep18 180711 203.76 203.76 203.76 203.76 -10.20      
Oct18 180711 192.39 192.39 192.39 192.39 -10.46      
Nov18 180711 189.58 189.58 189.58 189.58 -10.54      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180711 2.787 2.832 2.780 2.829 +0.041 126,582 178,365 -7,191
Sep18 180711 2.757 2.799 2.751 2.797 +0.039 80,697 209,059 +6,486
Oct18 180711 2.770 2.812 2.764 2.809 +0.039 46,575 153,891 -8,806
Nov18 180711 2.821 2.860 2.815 2.858 +0.037 35,928 116,251 +1,003
Dec18 180711 2.934 2.973 2.929 2.973 +0.037 13,715 92,995 +1,381
Jan19 180711 3.016 3.056 3.012 3.056 +0.037 25,330 119,848 +2,753
Feb19 180711 2.978 3.022 2.978 3.022 +0.037 6,696 64,413 +404
Mar19 180711 2.885 2.928 2.885 2.928 +0.036 14,365 122,054 +1,620
Apr19 180711 2.627 2.661 2.627 2.661 +0.029 10,537 125,932 +1,020
May19 180711 2.603 2.633 2.602 2.633 +0.029 2,736 52,111 -564
Jun19 180711 2.636 2.663 2.632 2.663 +0.030 1,207 26,503 -522
Jul19 180711 2.659 2.694 2.659 2.694 +0.030 1,665 25,027 -22
Aug19 180711 2.675 2.701 2.671 2.701 +0.028 1,607 21,552 +571
Sep19 180711 2.651 2.684 2.651 2.684 +0.027 607 24,841 +86
Oct19 180711 2.670 2.703 2.670 2.703 +0.028 1,945 48,073 +733
Nov19 180711 2.734 2.756 2.727 2.756 +0.027 408 26,543 -126
Total Volume and Open Interest 374,118 1,485,003 -335
Brent Crude Oil(ICE)
Sep18 180711 78.78 78.83 73.04 73.40 -5.46 212,186 458,063 -16,243
Oct18 180711 78.64 78.64 72.97 73.33 -5.29 101,591 296,405 +10,422
Nov18 180711 78.34 78.36 72.96 73.31 -5.09 48,317 194,475 +74
Dec18 180711 78.07 78.07 72.91 73.26 -4.88 76,066 334,686 +1,773
Jan19 180711 77.75 77.75 72.79 73.15 -4.68 18,099 128,868 +905
Feb19 180711 77.36 77.36 72.60 72.97 -4.50 11,205 84,114 +239
Mar19 180711 76.70 76.70 72.37 72.77 -4.33 14,650 74,740 +99
Apr19 180711 76.40 76.40 72.17 72.58 -4.16 6,134 39,989 +441
May19 180711 76.01 76.01 71.88 72.34 -4.01 4,447 39,094 +1,006
Jun19 180711 75.61 75.61 71.59 72.07 -3.87 18,516 115,993 -306
Jul19 180711 71.79 71.79 71.79 71.79 -3.78 496 35,295 +104
Aug19 180711 74.37 74.37 71.50 71.50 -3.69 1,027 29,309 +24
Sep19 180711 71.19 71.19 71.19 71.19 -3.60 2,486 48,573 +505
Oct19 180711 70.88 70.88 70.88 70.88 -3.53 936 35,003 +157
Total Volume and Open Interest 554,848 2,385,778 -4,900
Gas Oil(ICE)
Jul18 180711 679.25 679.25 639.25 664.50 -13.25 46,894 55,701 -18,313
Aug18 180711 680.00 680.00 639.00 664.75 -13.25 82,800 189,642 -11,908
Sep18 180711 681.50 681.50 640.75 666.25 -13.50 57,988 152,921 -4,216
Oct18 180711 683.50 683.50 643.50 669.00 -13.25 28,337 131,189 +5,371
Nov18 180711 681.50 681.50 642.00 667.25 -13.00 11,236 48,810 -1,763
Dec18 180711 678.75 678.75 640.00 665.00 -12.50 17,733 127,881 -834
Jan19 180711 678.50 678.50 640.25 665.25 -12.00 4,635 34,135 -696
Feb19 180711 672.75 673.50 640.50 665.25 -11.75 2,930 31,842 -138
Mar19 180711 673.25 673.25 640.50 664.25 -11.50 1,764 22,707 -347
Apr19 180711 669.00 669.50 638.50 662.50 -10.75 686 18,067 -142
Total Volume and Open Interest 265,990 1,048,862 -33,228
Ethanol(CBOT)
Aug18 180711 1.418 1.422 1.391 1.398 -0.027 112 1,000 -20
Sep18 180711 1.410 1.410 1.396 1.401 -0.026 20 454 +0
Oct18 180711 1.393 1.405 1.392 1.395 -0.026 1 148 +0
Nov18 180711 1.386 1.398 1.385 1.385 -0.026 1 24 +0
Dec18 180711 1.382 1.382 1.367 1.370 -0.021 3 173 +3
Jan19 180711 1.364 1.364 1.364 1.364 -0.021 0 85 +0
Feb19 180711 1.364 1.364 1.364 1.364 -0.021      
Mar19 180711 1.364 1.364 1.364 1.364 -0.021      
Total Volume and Open Interest 137 1,884 -17
WTI Crude Oil(ICE)
Aug18 180711 74.04 74.04 69.97 70.38 -3.73 44,400 57,114 -1,959
Sep18 180711 72.38 72.38 68.40 68.86 -3.70 45,531 70,958 +708
Oct18 180711 70.25 70.43 66.61 67.10 -3.52 34,427 44,831 +318
Nov18 180711 69.24 69.67 65.98 66.33 -3.55 21,670 19,945 +45
Dec18 180711 68.66 69.12 65.44 65.75 -3.57 28,658 128,995 -980
Jan19 180711 68.17 68.63 65.18 65.24 -3.57 11,799 29,666 -1,089
Feb19 180711 67.62 68.10 64.67 64.67 -3.56 2,045 13,397 +183
Mar19 180711 66.75 67.64 64.19 64.21 -3.52 1,475 19,329 +161
Apr19 180711 66.50 67.23 63.84 63.84 -3.46 365 5,261 +53
May19 180711 63.52 63.52 63.52 63.52 -3.38 157 6,751 +0
Jun19 180711 65.80 66.53 63.18 63.23 -3.29 3,860 53,184 +380
Jul19 180711 62.88 62.88 62.88 62.88 -3.21 27 4,559 +0
Aug19 180711 62.55 62.55 62.55 62.55 -3.13 20 5,191 +0
Sep19 180711 62.25 62.25 62.25 62.25 -3.05 62 11,493 +19
Oct19 180711 61.98 61.98 61.98 61.98 -2.97 42 3,992 +0
Nov19 180711 61.74 61.74 61.74 61.74 -2.87 93 4,258 -2
Total Volume and Open Interest 202,648 619,960 -965
US Dollar Index(ICE)
Sep18 180711 93.955 94.535 93.820 94.485 +0.595 17,464 45,667 -536
Dec18 180711 93.495 94.060 93.425 94.055 +0.600 172 1,450 -36
Mar19 180711 93.595 93.595 93.595 93.595 +0.600 14 452 +14
Total Volume and Open Interest 17,651 47,598 -558
Australian Dollar(CME)
Sep18 180711 74.37 74.38 73.63 73.76 -0.90 76,812 135,552 -3,440
Dec18 180711 74.27 74.27 73.74 73.79 -0.90 34 470 -11
Mar19 180711 73.86 73.86 73.86 73.86 -0.89 6 128 +2
Total Volume and Open Interest 79,004 138,143 -3,318
British Pound(CME)
Sep18 180711 133.14 133.24 132.30 132.49 -0.56 224,633 177,206 +2,674
Dec18 180711 133.50 133.71 132.96 133.03 -0.57 48 1,219 +7
Mar19 180711 133.56 133.64 133.56 133.64 -0.57 0 249 +0
Total Volume and Open Interest 224,996 181,283 +2,640
Canadian Dollar(CME)
Sep18 180711 76.27 76.69 75.75 75.86 -0.45 44,571 155,654 +1,309
Dec18 180711 76.26 76.79 75.88 75.98 -0.46 42 5,056 +20
Mar19 180711 76.09 76.09 76.09 76.09 -0.46 1 541 +0
Jun19 180711 76.85 76.99 76.19 76.19 -0.48 2 122 +2
Total Volume and Open Interest 44,927 161,888 +1,332
Japanese Yen(CME)
Sep18 180711 90.48 90.69 89.54 89.62 -0.63 84,937 167,237 +5,559
Dec18 180711 91.17 91.28 90.21 90.24 -0.63 34 844 -15
Mar19 180711 90.95 90.95 90.95 90.95 -0.64 1 42 +1
Total Volume and Open Interest 85,253 169,059 +5,484
Swiss Franc(CME)
Sep18 180711 101.34 101.52 100.90 100.96 -0.39 22,765 89,949 -215
Dec18 180711 101.81 102.34 101.77 101.81 -0.38 0 62 +0
Mar19 180711 102.72 102.72 102.72 102.72 -0.41 0 13 +0
Total Volume and Open Interest 22,765 90,024 -215
EuroFX(CME)
Sep18 180711 117.99 118.17 117.23 117.30 -0.74 186,245 465,514 +5,878
Dec18 180711 118.70 119.00 118.11 118.15 -0.75 2,215 6,995 +1,985
Mar19 180711 119.68 119.84 119.10 119.10 -0.76 62 957 +32
Total Volume and Open Interest 192,388 481,503 +7,580
Mexican Peso(CME)
Jul18 180711 525.50 525.50 525.50 525.50 -2.25      
Aug18 180711 523.25 523.25 523.25 523.25 -2.25      
Total Volume and Open Interest 55,162 140,351 -1,620
Brazilian Real(CME)
Aug18 180711 262.00 262.00 256.85 257.40 -4.70 594 40,449 +307
Sep18 180711 260.00 260.55 256.50 256.60 -4.75 19 5,102 +1
Oct18 180711 255.95 255.95 255.95 255.95 -4.85 0 5 +0
Nov18 180711 255.20 255.20 255.20 255.20 -4.90      
Total Volume and Open Interest 613 45,609 +308
30-Year T-Bonds(CBOT)
Sep18 180711 145~110 145~240 145~030 145~150 +0~150 163,296 814,929 -408
Dec18 180711 144~150 144~310 144~130 144~230 +0~150 0 586 +0
Mar19 180711 144~000 144~000 144~000 144~000 +0~150      
Total Volume and Open Interest 163,296 815,515 -408
10-Year T-Notes(CBOT)
Sep18 180711 120~075 120~130 120~025 120~080 +0~075 804,790 3,609,160 +1,538
Dec18 180711 120~035 120~065 119~295 120~025 +0~080 95 1,799 +78
Mar19 180711 119~275 119~275 119~275 119~275 +0~080      
Total Volume and Open Interest 804,885 3,610,959 +1,616
5-Year T-Notes(CBOT)
Sep18 180711 113~174 113~206 113~136 113~176 +0~046 470,658 3,876,526 +6,192
Dec18 180711 113~086 113~106 113~086 113~086 +0~046 3 16 +1
Mar19 180711 113~014 113~014 113~014 113~014 +0~046      
Total Volume and Open Interest 470,661 3,876,542 +6,193
2 Year T-Notes(CBOT)
Sep18 180711 105~270 105~282 105~254 105~264 +0~010 193,274 1,913,975 -10,413
Dec18 180711 105~206 105~216 105~206 105~206 +0~010      
Mar19 180711 105~206 105~206 105~206 105~206 +0~010      
Total Volume and Open Interest 193,274 1,913,975 -10,413
Eurodollars(CME)
Sep18 180711 97.540 97.545 97.535 97.540 +0.010 76,279 1,294,115 +8,636
Dec18 180711 97.340 97.350 97.330 97.340 +0.010 97,185 1,814,425 +5,245
Mar19 180711 97.215 97.230 97.200 97.215 +0.015 83,624 1,304,813 +6,929
Jun19 180711 97.120 97.135 97.105 97.120 +0.020 104,229 1,311,285 +6,962
Sep19 180711 97.060 97.080 97.040 97.060 +0.025 90,401 924,932 +2,679
Dec19 180711 97.010 97.035 96.990 97.015 +0.030 86,251 1,825,574 +5,781
Mar20 180711 97.000 97.025 96.980 97.005 +0.030 48,120 1,084,011 +2,392
Jun20 180711 97.005 97.030 96.990 97.015 +0.035 49,501 859,069 +2,243
Sep20 180711 97.015 97.040 97.000 97.025 +0.040 50,361 759,458 +6,040
Dec20 180711 97.010 97.035 96.995 97.025 +0.045 40,995 842,876 +1,936
Mar21 180711 97.040 97.055 97.015 97.045 +0.045 29,380 389,473 +1,636
Jun21 180711 97.040 97.065 97.025 97.050 +0.040 29,204 265,446 +1,592
Sep21 180711 97.045 97.065 97.030 97.055 +0.040 24,225 220,592 -338
Dec21 180711 97.040 97.060 97.025 97.050 +0.040 18,851 327,034 +417
Mar22 180711 97.050 97.070 97.035 97.060 +0.045 15,516 134,430 +838
Jun22 180711 97.050 97.065 97.030 97.055 +0.040 17,442 105,212 +980
Sep22 180711 97.040 97.060 97.025 97.050 +0.040 11,852 68,936 +210
Dec22 180711 97.020 97.040 97.010 97.030 +0.035 11,194 123,006 -749
Total Volume and Open Interest 9,504,881 4,102,814 -9,949,707
Ultra T-Bond(CBOT)
Sep18 180711 160~09 160~30 160~03 160~18 +0~24 82,007 968,877 -4,259
Dec18 180711 161~01 161~02 160~19 160~28 +0~24 541 653 +541
Mar19 180711 160~28 160~28 160~28 160~28 +0~24      
Total Volume and Open Interest 82,548 969,530 -3,718
Ultra 10-Yr T-Note(CBOT)
Sep18 180711 128~090 128~165 128~030 128~105 +0~105 89,516 569,137 +6,915
Dec18 180711 128~025 128~025 127~310 128~025 +0~025      
Mar19 180711 128~025 128~025 128~025 128~025 +0~025      
Total Volume and Open Interest 89,516 569,137 +6,915
30 Day Federal Funds(CBOT)
Jul18 180711 98.088 98.090 98.088 98.088 unch 12,929 243,668 +4,977
Aug18 180711 98.085 98.085 98.080 98.085 unch 3,818 282,197 -1,461
Sep18 180711 98.055 98.055 98.050 98.055 unch 4,148 112,409 -204
Oct18 180711 97.880 97.885 97.870 97.875 unch 4,765 275,880 -314
Nov18 180711 97.870 97.875 97.860 97.870 +0.005 8,264 232,174 -141
Dec18 180711 97.810 97.815 97.800 97.810 +0.010 2,914 70,065 -126
Total Volume and Open Interest 83,349 1,917,793 +11,623
Japanese Govt Bonds(SGX)
Sep18 180711 150.94 150.96 150.90 150.90 -0.03 744 23,160 +291
Dec18 180711 150.90 150.90 150.90 150.90 -0.03      
Mar19 180711 150.90 150.90 150.90 150.90 -0.03      
Total Volume and Open Interest 744 23,160 +291
Euro-Buxl(EUREX)
Sep18 180711 178.02 178.50 177.54 177.82 +0.52 36,970 234,674 -952
Dec18 180711 176.34 176.34 176.34 176.34 +0.52 0 2 +0
Mar19 180711 175.32 175.32 175.32 175.32 +0.52 0 1 +0
Total Volume and Open Interest 36,970 234,677 -952
Euro-Bund(EUREX)
Sep18 180711 162.59 162.80 162.40 162.53 +0.15 406,314 1,912,145 +21,452
Dec18 180711 160.08 160.22 159.89 160.00 +0.15 71 502 +67
Mar19 180711 160.51 160.60 160.51 160.58 +0.73 0 1 +0
Total Volume and Open Interest 406,385 1,912,648 +21,519
Euro-Bobl(EUREX)
Sep18 180711 132.13 132.18 132.00 132.04 unch 230,685 1,623,669 +15,887
Dec18 180711 131.26 131.26 131.26 131.26 unch 0 28 +0
Mar19 180711 131.26 131.26 131.26 131.26 unch      
Total Volume and Open Interest 230,685 1,623,697 +15,887
Euro-Schatz(EUREX)
Sep18 180711 112.05 112.06 112.00 112.01 -0.02 107,671 1,907,831 +56,824
Dec18 180711 111.94 111.94 111.94 111.94 -0.02 200 1,682 +0
Mar19 180711 111.94 111.94 111.94 111.94 -0.02      
Total Volume and Open Interest 107,871 1,909,513 +56,824
3-Mth Euribor(EUREX)
Sep18 180711 100.315 100.315 100.315 100.315 unch 34 4,363 +0
Dec18 180711 100.295 100.295 100.295 100.295 unch 0 13,456 +0
Mar19 180711 100.290 100.290 100.290 100.290 unch 0 1,694 +0
Total Volume and Open Interest 53 29,722 +0
Long Gilt(LIFFE)
Sep18 180711 123~05 123~05 122~25 122~30 +0~00 173,658 774,299 +5,751
Dec18 180711 122~01 122~01 122~01 122~01 +0~00 12 72 +10
Total Volume and Open Interest 173,670 774,371 +5,761
3-Mth Short Sterling(LIFFE)
Sep18 180711 99.17 99.18 99.17 99.18 +0.01 157,633 529,480 +17,065
Dec18 180711 99.12 99.12 99.11 99.12 +0.01 81,568 509,151 +646
Mar19 180711 99.03 99.05 99.03 99.04 +0.01 47,954 331,307 +464
Jun19 180711 98.98 98.98 98.96 98.98 +0.02 55,227 339,398 +2,841
Sep19 180711 98.90 98.91 98.89 98.91 +0.02 56,291 283,143 +1,031
Dec19 180711 98.84 98.85 98.82 98.84 +0.02 57,530 265,356 -2,178
Total Volume and Open Interest 707,190 3,161,663 +12,688
3-Mth Euribor(LIFFE)
Sep18 180711 100.315 100.315 100.310 100.315 unch 26,075 524,153 -6,232
Dec18 180711 100.295 100.300 100.290 100.300 unch 45,596 529,716 +6,219
Mar19 180711 100.285 100.290 100.285 100.290 unch 55,669 464,738 +3,655
Total Volume and Open Interest 509,452 5,073,349 +13,464
3-Mth Aus T-Bills(SFE)
Sep18 180711 97.95 98.00 97.95 97.99 +0.03 39,277 216,050 -10,204
Dec18 180711 97.95 97.99 97.94 97.98 +0.03 26,665 236,219 +7,868
Mar19 180711 97.93 97.98 97.93 97.97 +0.03 21,815 183,964 -2,283
Jun19 180711 97.90 97.95 97.90 97.94 +0.03 13,561 151,819 +4,962
Sep19 180711 97.86 97.90 97.86 97.90 +0.03 8,582 99,304 +479
Dec19 180711 97.81 97.85 97.81 97.85 +0.03 6,647 120,726 -496
Mar20 180711 97.76 97.81 97.76 97.81 +0.03 8,560 66,265 +1,839
Jun20 180711 97.72 97.76 97.71 97.76 +0.03 2,993 29,785 +1,079
Sep20 180711 97.71 97.72 97.70 97.72 +0.03 21 4,717 +21
Dec20 180711 97.61 97.66 97.61 97.66 +0.03 317 4,356 +317
Total Volume and Open Interest 128,574 1,115,834 +3,582
10-Year Aus T-Bonds(SFE)
Sep18 180711 97.35 97.40 97.34 97.39 +0.03 90,809 1,130,629 +133
Dec18 180711 97.37 97.37 97.37 97.37 +0.03      
Total Volume and Open Interest 90,809 1,130,629 +133
3-Year Aus T-Bonds(SFE)
Sep18 180711 97.90 97.94 97.89 97.94 +0.04 79,454 1,055,549 +6,084
Dec18 180711 97.92 97.92 97.92 97.92 +0.04 0 2,372 +0
Total Volume and Open Interest 79,454 1,057,921 +6,084
Gold(CMX)
Aug18 180711 1256.7 1257.3 1241.7 1244.4 -11.0 238,968 299,870 -12,907
Oct18 180711 1261.6 1262.5 1247.4 1250.0 -11.1 5,725 22,926 +1,879
Dec18 180711 1267.2 1268.8 1252.9 1255.6 -11.3 32,416 148,039 +19,285
Feb19 180711 1272.4 1273.1 1260.1 1261.6 -11.4 2,890 18,942 +398
Apr19 180711 1274.5 1275.9 1266.0 1267.7 -11.4 605 4,851 -68
Jun19 180711 1281.5 1282.5 1271.3 1273.9 -11.6 393 5,255 +168
Aug19 180711 1277.5 1280.2 1277.5 1280.2 -11.8 308 1,298 +304
Oct19 180711 1286.7 1286.7 1286.7 1286.7 -11.8 0 236 +0
Dec19 180711 1290.7 1293.3 1290.7 1293.3 -11.8 26 3,908 +0
Feb20 180711 1299.9 1299.9 1299.9 1299.9 -11.8 0 1 +0
Apr20 180711 1306.3 1306.3 1306.3 1306.3 -11.8      
Jun20 180711 1313.3 1313.3 1313.3 1313.3 -11.8 0 360 +0
Total Volume and Open Interest 281,444 507,366 +9,095
Silver(CMX)
Jul18 180711 1573.5 1573.5 1573.2 1573.2 -27.1 39 863 -112
Sep18 180711 1610.5 1611.0 1580.5 1581.7 -27.0 62,138 158,580 +365
Dec18 180711 1616.5 1618.0 1592.0 1593.3 -27.1 4,402 39,425 +2,000
Mar19 180711 1617.0 1628.0 1604.5 1605.2 -27.4 982 4,608 +429
May19 180711 1629.0 1629.0 1613.5 1613.8 -27.4 402 440 +131
Jul19 180711 1622.5 1622.5 1622.3 1622.3 -27.4 49 541 +37
Sep19 180711 1630.8 1630.8 1630.8 1630.8 -27.9 0 252 +0
Total Volume and Open Interest 68,122 207,154 +2,848
Platinum(NYMEX)
Jul18 180711 837.0 837.0 831.0 831.0 -11.0 35 395 -9
Oct18 180711 850.5 851.4 830.5 835.0 -11.2 17,451 78,298 -806
Jan19 180711 847.8 847.8 836.0 839.3 -11.4 311 2,916 +226
Apr19 180711 845.9 845.9 845.2 845.2 -11.3 0 184 +0
Total Volume and Open Interest 17,805 81,987 -585
Palladium(NYMEX)
Sep18 180711 936.30 939.30 928.70 937.00 -0.60 3,395 20,176 +41
Dec18 180711 928.30 934.90 926.20 933.30 -1.00 201 1,917 -61
Mar19 180711 927.20 927.20 927.20 927.20 -1.00 0 8 +0
Total Volume and Open Interest 3,596 22,101 -20
Copper(CMX)
Jul18 180711 281.80 281.80 271.45 273.35 -9.50 875 3,153 -213
Sep18 180711 283.00 283.05 271.70 274.35 -9.60 114,511 151,091 +5,585
Dec18 180711 285.55 285.55 274.40 276.85 -9.65 11,579 64,235 +1,734
Mar19 180711 287.20 287.20 276.80 279.25 -9.70 5,070 27,816 +937
May19 180711 288.00 288.00 278.60 280.60 -9.65 777 7,043 +166
Total Volume and Open Interest 134,375 276,227 +8,110
E-mini DJIA Index(CBOT)
Sep18 180711 24752 24805 24611 24689 -238 142,170 83,282 +514
Dec18 180711 24773 24800 24620 24694 -241 144 523 -9
Mar19 180711 24721 24721 24664 24721 -246 0 23 +0
Jun19 180711 24732 24732 24732 24732 -246      
Total Volume and Open Interest 142,314 83,828 +505
S & P 500(CME)
Sep18 180711 2782.90 2787.50 2766.30 2774.10 -22.60 2,554 58,072 +519
Dec18 180711 2777.80 2777.80 2777.50 2777.80 -22.70 0 300 +0
Mar19 180711 2784.40 2784.40 2784.40 2784.40 -23.30      
Jun19 180711 2790.50 2790.50 2790.50 2790.50 -24.30      
Total Volume and Open Interest 2,554 58,372 +519
S & P 500 E-Mini(CME)
Sep18 180711 2780.75 2787.75 2765.75 2774.00 -22.75 970,337 2,634,459 +38,150
Dec18 180711 2785.50 2791.00 2769.75 2777.75 -22.75 2,128 50,594 -320
Mar19 180711 2788.50 2797.75 2777.25 2784.50 -23.25 1,954 27,243 +1,271
Jun19 180711 2790.50 2790.50 2790.50 2790.50 -24.25 100 7,301 +100
Total Volume and Open Interest 974,520 2,719,598 +39,202
NASDAQ 100 E-Mini(CME)
Sep18 180711 7263.50 7290.00 7204.50 7253.75 -47.75 269,931 240,970 -3,297
Dec18 180711 7289.25 7313.50 7231.25 7278.75 -47.75 216 1,802 -7
Mar19 180711 7317.00 7337.50 7281.25 7308.25 -48.75 0 29 +0
Total Volume and Open Interest 270,147 242,802 -3,304
S&P Midcap 400(CME) e-Mini
Sep18 180711 2003.30 2008.30 1992.20 1993.80 -18.80 9,241 83,538 +9
Dec18 180711 1997.90 1997.90 1997.90 1997.90 -18.60 2 3 +1
Mar19 180711 2000.70 2000.70 2000.70 2000.70 -18.70      
Total Volume and Open Interest 9,243 83,541 +10
Volatility Index(CBOE)
Jul18 180711 13.80 14.70 13.70 14.18 +0.75 94,704 107,423 -11,157
Aug18 180711 14.77 15.40 14.62 14.88 +0.45 77,095 113,391 +1,068
Sep18 180711 15.29 15.80 15.15 15.38 +0.40 27,073 45,998 +3,451
Oct18 180711 15.80 16.30 15.75 15.93 +0.30 10,317 44,579 -924
Total Volume and Open Interest 218,825 373,182 -7,881
S & P 600(CME)
Sep18 180711 1044.40 1044.40 1044.40 1044.40 -9.00      
Dec18 180711 1045.10 1045.10 1045.10 1045.10 -9.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180711 1692.60 1702.10 1683.60 1686.70 -13.50 75,634 570,963 +778
Dec18 180711 1695.40 1705.60 1690.20 1691.70 -13.40 10 30 -2
Mar19 180711 1695.50 1695.50 1695.50 1695.50 -12.70      
Total Volume and Open Interest 75,644 570,993 +776
Nikkei 225(CME)
Sep18 180711 22150 22165 21760 22030 -230 9,148 31,340 -537
Dec18 180711 21910 21910 21705 21910 -230 0 5 +0
Total Volume and Open Interest 9,148 31,345 -537
Nikkei 225(SGX)
Sep18 180711 22190 22245 21725 21920 -275 74,384 123,409 -4,430
Dec18 180711 22005 22005 21770 21770 -275 4 5,194 +0
Mar19 180711 21725 21725 21725 21725 -275 0 301 +0
Total Volume and Open Interest 74,389 146,124 -4,431
Nikkei 225 Mini(JPX)
Sep18 180711 22190 22245 21725 21910 -280 822,320 297,538 +3,775
Dec18 180711 22020 22075 21565 21750 -270 6,963 9,985 -424
Mar19 180711 21965 22015 21510 21690 -280 312 3,425 -55
Total Volume and Open Interest 888,960 446,683 +11,620
Nikkei 225(JPX)
Sep18 180711 22190 22240 21720 21910 -280 63,551 268,297 +1,969
Dec18 180711 22020 22070 21590 21750 -270 244 51,134 +40
Mar19 180711 21970 21980 21520 21690 -280 73 4,258 +15
Total Volume and Open Interest 63,874 389,960 +2,019
Nikkei 225(CME) Yen
Sep18 180711 22160 22160 21725 22000 -235 25,276 53,295 -3,227
Dec18 180711 21760 21860 21600 21835 -235 2 3 +0
Mar19 180711 21770 21770 21770 21770 -175      
Total Volume and Open Interest 25,278 53,298 -3,227
Nikkei 225(CME) e-Mini Yen
Sep18 180711 22000 22000 21740 22000 -230 1 17 +1
Dec18 180711 21840 21840 21840 21840 -230      
Mar19 180711 21770 21770 21770 21770 -180      
Total Volume and Open Interest 1 17 +1
CAC 40(EURONEXT)
Jul18 180711 5402.5 5402.5 5340.0 5353.0 -80.5 48,257 307,687 -7,118
Aug18 180711 5400.0 5400.0 5344.0 5351.5 -80.0 673 2,269 +257
Sep18 180711 5400.0 5400.0 5348.5 5348.5 -80.5 185 18,669 +43
Total Volume and Open Interest 49,115 369,659 -6,818
Hang Seng Index(HKFE)
Jul18 180711 28619 28699 27892 28288 -362 220,217 109,318 +236
Aug18 180711 28620 28650 27881 28256 -368 484 1,196 +87
Sep18 180711 28532 28579 27790 28173 -371 724 11,284 +80
Total Volume and Open Interest 221,547 127,754 +419
DAX(EUREX)
Sep18 180711 12497.0 12509.0 12376.5 12416.0 -184.0 63,946 107,474 +673
Dec18 180711 12487.0 12487.0 12382.0 12400.0 -184.0 37 1,506 +3
Mar19 180711 12469.5 12469.5 12380.0 12391.0 -183.5 1 220 +2
Total Volume and Open Interest 63,984 109,200 +678
Mini-DAX(EUREX)
Sep18 180711 12499.0 12511.0 12376.0 12416.0 -184.0 22,844 11,721 +378
Dec18 180711 12484.0 12490.0 12371.0 12400.0 -184.0 17 168 +8
Mar19 180711 12391.0 12391.0 12391.0 12391.0 -183.5 0 72 +4
Total Volume and Open Interest 22,861 11,961 +390
DJ EuroSTOXX 50(EUREX)
Sep18 180711 3444 3445 3406 3419 -47 821,900 3,459,941 -5,275
Dec18 180711 3425 3426 3390 3401 -47 40 173,451 +154
Mar19 180711 3411 3411 3390 3390 -47 1,092 81,025 +6
Total Volume and Open Interest 823,032 3,717,088 -5,115
Swiss Market Index(EUREX)
Sep18 180711 8700 8705 8624 8670 -85 24,127 203,994 -411
Dec18 180711 8670 8670 8651 8651 -85 6 893 +9
Mar19 180711 8549 8549 8549 8549 -85 0 26 +0
Total Volume and Open Interest 24,133 204,913 -402
FT-SE 100(EURONEXT)
Sep18 180711 7612.00 7612.00 7505.50 7532.50 -103.50 83,473 650,605 +4,537
Dec18 180711 7517.00 7540.00 7469.00 7492.50 -103.50 5 1,561 -1
Mar19 180711 7431.00 7431.00 7431.00 7431.00 -103.50 1 10 +0
Total Volume and Open Interest 83,479 652,176 +4,536
SPI 200(SFE)
Sep18 180711 6212.0 6249.0 6163.0 6174.0 -37.0 30,015 355,361 -4,683
Dec18 180711 6167.0 6167.0 6167.0 6167.0 -37.0 0 3,200 +0
Mar19 180711 6120.0 6120.0 6120.0 6120.0 -37.0 0 2,960 +0
Total Volume and Open Interest 30,148 364,699 -4,682
FTSE MIB(ISE)
Sep18 180711 21825.00 21830.00 21535.00 21653.00 -309.00 13,746 42,222 +296
Dec18 180711 21640.00 21655.00 21450.00 21516.00 -306.00 23 67 +8
Mar19 180711 21460.00 21460.00 21446.00 21446.00 -309.00 0 21 +0
Total Volume and Open Interest 13,769 42,310 +304
KOSPI 200(KFE)
Sep18 180711 296.85 297.35 292.05 295.30 -1.65 269,923 291,881 +1,830
Dec18 180711 297.20 297.30 292.50 295.50 -1.50 221 44,190 +641
Mar19 180711 290.85 292.25 289.35 292.25 -1.55 22 2,248 -8
Total Volume and Open Interest 270,166 367,380 +2,463
GSCI(CME)
Jul18 180711 475.55 476.75 460.65 461.15 -20.60 2,112 10,719 -2,098
Aug18 180711 470.85 471.90 455.65 456.25 -20.75 2,144 4,582 +2,109
Sep18 180711 455.55 455.55 455.55 455.55 -20.75      
Total Volume and Open Interest 4,256 15,301 +11
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521