Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu July 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul18 180712 832.75 833.25 821.25 830.00 +0.25 866 846 -198
Aug18 180712 835.00 841.25 822.25 833.75 +0.75 21,116 89,770 -1,746
Sep18 180712 840.75 846.25 827.75 839.00 +1.00 11,427 48,785 -1,254
Nov18 180712 851.00 856.50 838.00 849.25 +1.00 89,278 427,565 +2,595
Jan19 180712 861.25 866.50 848.00 859.00 +0.75 15,253 88,336 +1,861
Mar19 180712 869.00 875.25 857.25 867.75 +0.50 13,861 88,206 +2,401
May19 180712 879.50 884.00 866.75 876.75 +0.50 6,136 47,054 +957
Jul19 180712 887.50 893.25 875.25 885.75 +0.50 3,764 26,278 +330
Aug19 180712 890.50 890.75 880.50 886.50 +1.00 6 781 +0
Sep19 180712 884.00 886.00 871.00 882.00 +1.00 16 118 -10
Nov19 180712 884.00 888.25 871.75 881.50 +0.50 1,966 13,068 +84
Jan20 180712 892.75 894.75 884.00 890.50 +0.50 9 348 +5
Mar20 180712 896.00 899.50 891.00 896.00 +1.00 28 122 +17
May20 180712 900.00 908.50 899.75 905.25 +1.75 0 46 +0
Total Volume and Open Interest 163,740 831,732 +5,055
Soybean Meal(CBOT)
Jul18 180712 334.00 334.20 329.30 333.40 +0.40 1,168 905 -699
Aug18 180712 331.40 333.00 325.80 330.90 +0.40 19,849 74,169 -747
Sep18 180712 331.30 332.50 325.30 330.30 +0.20 11,035 63,096 +678
Oct18 180712 330.00 331.60 324.40 329.30 +0.10 8,770 39,177 +1,270
Dec18 180712 328.50 330.40 322.40 327.70 unch 47,517 200,974 +1,909
Jan19 180712 325.90 327.40 319.30 324.40 -0.40 9,087 44,238 +186
Mar19 180712 318.10 319.90 312.70 318.00 +0.40 6,396 38,171 -125
May19 180712 315.50 316.70 310.30 315.20 +0.50 4,127 17,999 +106
Jul19 180712 317.40 319.00 311.80 316.50 +0.40 2,418 17,559 +299
Aug19 180712 318.00 318.70 312.30 316.50 +0.50 115 2,707 +47
Total Volume and Open Interest 111,403 515,717 +3,298
Soybean Oil(CBOT)
Jul18 180712 28.29 28.30 28.17 28.17 -0.16 1,790 1,427 -361
Aug18 180712 28.50 28.58 28.22 28.27 -0.16 14,044 66,484 -2,993
Sep18 180712 28.60 28.67 28.32 28.38 -0.14 5,227 44,521 -659
Oct18 180712 28.68 28.73 28.42 28.47 -0.14 3,918 24,643 +529
Dec18 180712 28.90 28.96 28.63 28.69 -0.13 39,143 235,506 +820
Jan19 180712 29.21 29.23 28.90 28.96 -0.13 6,932 49,281 +1,163
Mar19 180712 29.52 29.52 29.21 29.27 -0.13 4,453 33,032 -994
May19 180712 29.80 29.84 29.52 29.60 -0.12 2,383 16,191 +595
Jul19 180712 30.15 30.15 29.85 29.91 -0.14 657 14,376 +121
Aug19 180712 30.10 30.28 30.00 30.05 -0.12 54 2,835 +35
Total Volume and Open Interest 78,800 500,063 -1,662
Canola(WCE)
Jul18 180712 482.7 492.8 481.6 492.8 -5.6 0 150 +0
Nov18 180712 494.5 498.3 491.0 492.8 -1.2 11,022 117,336 -1,444
Jan19 180712 501.4 503.1 496.9 498.8 -1.2 2,640 36,651 +1,034
Mar19 180712 506.0 507.2 502.1 503.6 -0.9 730 7,478 -12
May19 180712 508.9 509.5 505.7 507.8 -1.1 261 1,205 -43
Total Volume and Open Interest 14,680 163,441 -452
Corn(CBOT)
Jul18 180712 332.25 340.75 329.75 336.50 +5.25 2,735 1,021 -1,165
Sep18 180712 342.00 349.75 337.25 345.75 +5.75 121,498 648,669 +7,494
Dec18 180712 355.00 363.25 350.25 359.25 +6.00 168,514 760,978 +3,681
Mar19 180712 366.75 374.75 362.25 371.00 +6.00 45,088 195,376 -3,654
May19 180712 374.50 381.25 369.25 377.75 +5.75 8,116 34,374 -656
Jul19 180712 379.75 387.25 375.50 383.50 +5.50 16,209 82,203 +511
Sep19 180712 382.75 388.50 379.00 386.00 +5.75 1,802 22,008 +213
Dec19 180712 387.75 393.75 384.25 391.00 +5.75 9,228 67,874 +2,193
Mar20 180712 398.50 406.25 397.25 403.25 +5.75 106 2,712 +35
May20 180712 406.25 411.50 405.25 410.00 +5.50 37 407 +9
Total Volume and Open Interest 373,604 1,818,055 +8,762
Wheat(CBOT)
Jul18 180712 484.25 484.25 482.50 482.50 +12.75 51 159 -40
Sep18 180712 474.25 488.50 473.00 484.50 +12.75 82,254 202,349 +321
Dec18 180712 493.25 505.75 491.50 501.25 +10.75 41,381 155,913 -2,065
Mar19 180712 510.25 522.75 509.25 518.25 +9.00 8,645 53,092 -829
May19 180712 523.00 533.50 521.75 530.00 +8.25 2,536 12,885 +331
Jul19 180712 528.75 539.00 527.75 535.00 +7.25 2,300 31,585 +216
Total Volume and Open Interest 137,973 470,071 -1,930
Wheat(KCBT)
Jul18 180712 466.50 471.00 466.50 470.25 +7.25 161 154 -126
Sep18 180712 476.25 486.50 471.50 481.25 +7.25 25,479 137,552 -212
Dec18 180712 502.25 511.00 497.00 505.75 +7.00 8,955 82,128 -131
Mar19 180712 518.75 528.75 515.50 524.00 +6.75 3,918 26,728 +259
May19 180712 530.50 538.50 526.00 534.75 +6.75 921 6,155 +121
Jul19 180712 536.50 544.75 533.50 541.00 +6.00 491 11,111 +128
Sep19 180712 548.50 557.50 546.25 553.25 +5.75 51 810 +3
Total Volume and Open Interest 40,028 266,347 +45
Wheat(MGE)
Jul18 180712 523.75 524.00 523.75 523.75 +4.00 1 4 -1
Sep18 180712 525.50 536.50 523.75 530.50 +5.00 3,324 27,830 +218
Dec18 180712 544.25 554.00 542.25 549.25 +5.00 1,118 15,470 +25
Mar19 180712 561.25 570.00 559.00 565.50 +5.00 451 6,469 +68
May19 180712 570.75 580.25 570.00 576.50 +5.25 228 2,413 +51
Jul19 180712 581.50 591.00 581.50 586.75 +5.00 225 1,392 +5
Total Volume and Open Interest 5,402 54,712 +357
Oats(CBOT)
Jul18 180712 256.00 257.50 256.00 257.50 +1.50 10 6 -9
Sep18 180712 236.50 238.00 234.25 237.00 +1.00 76 1,652 +17
Dec18 180712 240.50 242.75 237.75 241.25 +1.50 60 3,036 +12
Mar19 180712 244.00 245.25 244.00 245.25 +1.25 0 54 +0
Total Volume and Open Interest 146 4,748 +20
Rough Rice(CBOT)
Jul18 180712 11.84 11.84 11.84 11.84 +0.02 0 397 +0
Sep18 180712 11.86 12.05 11.80 11.92 +0.03 779 6,113 -66
Nov18 180712 11.70 11.90 11.70 11.77 +0.01 80 1,158 +19
Jan19 180712 11.98 11.98 11.98 11.98 +0.01 3 37 +2
Total Volume and Open Interest 862 7,705 -45
Live Cattle(CME)
Aug18 180712 104.180 106.080 104.180 105.035 +1.185 37,385 102,727 -7,738
Oct18 180712 106.700 108.550 106.700 107.600 +1.350 30,162 100,607 +3,974
Dec18 180712 111.000 112.285 110.980 111.580 +0.900 15,090 59,546 +478
Feb19 180712 115.230 116.535 115.230 115.950 +0.815 8,715 26,209 +1,149
Apr19 180712 117.300 118.385 117.250 117.830 +0.600 3,105 18,401 +1,088
Jun19 180712 110.480 111.150 110.135 110.730 +0.750 1,254 9,512 +604
Total Volume and Open Interest 95,935 320,484 -382
Feeder Cattle(CME)
Aug18 180712 149.850 151.685 149.830 151.035 +1.635 6,927 19,340 -543
Sep18 180712 150.000 151.485 149.950 150.985 +1.550 4,219 9,793 +227
Oct18 180712 150.150 152.130 150.150 151.285 +1.335 1,948 6,673 +149
Nov18 180712 150.685 152.130 150.650 151.080 +0.680 1,413 4,877 -215
Jan19 180712 149.000 150.330 148.935 149.435 +0.500 1,060 4,111 +168
Mar19 180712 147.735 148.800 147.600 148.050 +0.315 149 1,696 +15
Apr19 180712 147.700 149.050 147.700 148.150 unch 104 481 +39
Total Volume and Open Interest 15,842 47,053 -151
Lean Hogs(CME)
Jul18 180712 80.250 80.250 79.885 79.950 +0.165 4,206 9,947 -1,041
Aug18 180712 69.500 71.050 69.250 70.430 +1.630 41,417 63,532 -3,430
Oct18 180712 52.580 54.180 52.400 53.950 +1.915 36,797 83,133 +1,127
Dec18 180712 47.600 49.000 47.150 48.750 +2.300 12,916 42,018 +667
Feb19 180712 53.285 55.235 53.285 54.950 +2.465 6,907 16,130 +98
Apr19 180712 59.000 60.735 59.000 60.400 +2.070 4,040 13,919 +141
May19 180712 66.350 66.500 65.950 66.250 +1.170 54 280 -2
Jun19 180712 69.785 70.950 69.730 70.885 +1.935 388 1,664 +72
Total Volume and Open Interest 106,910 231,235 -2,354
Class III Milk(CME)
Jul18 180712 14.25 14.34 14.25 14.30 +0.09 262 3,868 +4
Aug18 180712 14.73 15.04 14.71 15.00 +0.35 363 4,297 +42
Sep18 180712 15.20 15.42 15.20 15.39 +0.28 307 4,053 +101
Oct18 180712 15.50 15.65 15.49 15.57 +0.20 92 2,933 +42
Nov18 180712 15.55 15.64 15.52 15.60 +0.17 90 2,402 +27
Dec18 180712 15.48 15.53 15.43 15.53 +0.16 86 2,316 +63
Jan19 180712 15.41 15.46 15.31 15.46 +0.10 37 899 +22
Feb19 180712 15.41 15.41 15.37 15.40 +0.05 27 563 +8
Mar19 180712 15.45 15.45 15.45 15.45 +0.06 14 538 +7
Apr19 180712 15.58 15.62 15.58 15.62 +0.06 15 457 +4
May19 180712 15.75 15.75 15.75 15.75 +0.04 11 252 +4
Jun19 180712 15.89 15.91 15.89 15.89 unch 19 195 +16
Jul19 180712 16.04 16.06 16.04 16.04 unch 10 69 +0
Total Volume and Open Interest 1,368 23,243 +352
Cocoa(ICE)
Jul18 180712 2489 2489 2489 2489 +5 1 16 -1
Sep18 180712 2469 2492 2447 2485 +5 21,779 91,028 +868
Dec18 180712 2487 2510 2467 2500 -2 10,371 73,782 +210
Mar19 180712 2491 2512 2467 2501 -4 5,249 47,770 +620
May19 180712 2493 2512 2470 2501 -5 1,990 16,897 +573
Jul19 180712 2487 2513 2474 2501 -7 302 5,841 +33
Sep19 180712 2487 2501 2473 2501 -7 571 5,543 +87
Total Volume and Open Interest 40,772 251,394 +2,673
Coffee "C"(ICE)
Jul18 180712 108.70 108.70 108.70 108.70 -0.50 1 29 +0
Sep18 180712 112.20 113.35 111.35 111.55 -0.50 23,600 156,332 -2,332
Dec18 180712 115.60 116.80 114.90 115.10 -0.50 8,007 68,110 +387
Mar19 180712 119.45 120.40 118.50 118.70 -0.55 2,671 28,328 +1,317
May19 180712 121.95 122.80 120.95 121.15 -0.60 1,497 18,306 +303
Jul19 180712 124.00 125.20 123.40 123.55 -0.60 759 6,600 +43
Total Volume and Open Interest 36,955 289,456 -94
Orange Juice(ICE)
Sep18 180712 166.80 167.90 165.25 167.60 +0.65 636 10,914 -89
Nov18 180712 166.30 167.75 165.60 167.50 +0.55 66 2,398 +39
Jan19 180712 167.70 167.70 167.45 167.45 +0.35 21 578 +9
Mar19 180712 167.75 167.75 167.75 167.75 +0.35 18 109 +16
May19 180712 167.80 167.80 167.80 167.80 +0.35 0 8 +0
Jul19 180712 167.90 167.90 167.90 167.90 +0.35      
Total Volume and Open Interest 749 14,294 -29
Sugar #11(ICE)
Oct18 180712 11.28 11.28 10.95 11.08 -0.21 40,048 519,414 +456
Mar19 180712 12.03 12.03 11.73 11.84 -0.19 18,696 271,474 +2,290
May19 180712 12.14 12.14 11.88 11.97 -0.17 12,531 67,620 -1,616
Jul19 180712 12.18 12.19 12.00 12.07 -0.14 11,996 45,343 +3,774
Oct19 180712 12.39 12.39 12.23 12.29 -0.11 1,177 37,990 -156
Mar20 180712 12.98 12.98 12.82 12.89 -0.09 195 12,867 -5
May20 180712 13.06 13.06 12.92 12.98 -0.08 13 2,528 +0
Jul20 180712 13.15 13.15 13.01 13.07 -0.07 33 2,273 +0
Total Volume and Open Interest 84,774 962,201 +4,752
London Cocoa(LCE)
Jul18 180712 1857 1872 1846 1862 -5 2,126 17,710 -1,568
Sep18 180712 1805 1819 1791 1811 +3 9,168 54,878 -68
Dec18 180712 1799 1815 1788 1803 -4 4,342 61,724 -101
Mar19 180712 1774 1789 1765 1780 -4 4,518 56,351 +786
May19 180712 1771 1785 1757 1772 -6 1,673 25,364 +196
Jul19 180712 1763 1774 1752 1767 -4 685 11,861 +172
Sep19 180712 1758 1774 1750 1764 -2 1,105 9,437 +499
Total Volume and Open Interest 23,999 244,825 +174
London Sugar(LCE)
Aug18 180712 338.70 341.50 337.70 339.60 -0.60 8,486 12,344 -4,453
Oct18 180712 329.30 330.00 326.00 329.00 -2.30 7,698 43,392 +2,910
Dec18 180712 327.50 328.00 324.30 327.10 -1.80 1,428 14,057 +73
Mar19 180712 332.00 332.00 325.90 328.40 -3.20 1,268 12,405 +254
May19 180712 332.40 332.70 329.30 331.30 -3.60 293 5,792 +102
Total Volume and Open Interest 19,433 94,933 -1,023
Cotton(ICE)
Oct18 180712 86.13 89.24 86.13 89.24 +4.00 12 129 -3
Dec18 180712 84.51 88.54 84.45 88.54 +4.00 14,038 172,467 +225
Mar19 180712 84.35 88.35 84.28 88.35 +4.00 2,775 47,073 +175
May19 180712 84.24 88.23 84.24 88.23 +4.00 479 7,557 +112
Jul19 180712 84.69 88.15 84.69 88.15 +4.00 243 6,158 -124
Oct19 180712 82.72 82.72 82.72 82.72 +3.46      
Total Volume and Open Interest 17,967 252,356 +489
Lumber(CME)
Jul18 180712 540.2 588.0 540.2 584.0 +36.0 198 390 -165
Sep18 180712 517.9 530.0 509.7 520.1 -1.7 458 4,203 +104
Nov18 180712 482.6 498.0 480.1 489.8 -1.1 77 694 +28
Jan19 180712 462.6 469.4 462.6 469.4 -2.8 32 336 +22
Total Volume and Open Interest 771 5,888 -10
Crude Oil(NYM)
Aug18 180712 70.60 71.24 69.23 70.33 -0.05 586,829 302,742 -39,211
Sep18 180712 69.21 69.81 68.09 69.35 +0.49 211,600 354,190 +28,182
Oct18 180712 67.14 68.26 66.64 68.07 +0.97 83,150 221,991 +4,720
Nov18 180712 66.71 67.53 65.99 67.44 +1.11 40,714 131,108 +2,468
Dec18 180712 66.35 67.08 65.56 66.96 +1.21 81,546 296,429 -127
Jan19 180712 65.82 66.67 65.19 66.50 +1.26 33,546 147,479 +3,671
Feb19 180712 65.27 66.10 64.75 65.95 +1.28 17,174 69,838 +182
Mar19 180712 64.69 65.63 64.33 65.48 +1.27 22,779 79,236 -1,848
Apr19 180712 64.54 65.24 64.00 65.08 +1.24 8,454 52,848 +1,663
May19 180712 64.24 64.92 63.72 64.74 +1.22 4,605 40,977 +654
Jun19 180712 63.85 64.65 63.46 64.44 +1.21 29,398 153,535 +852
Jul19 180712 63.37 64.22 63.37 64.08 +1.20 3,293 38,960 +639
Aug19 180712 63.85 63.90 63.74 63.74 +1.19 1,911 38,142 +1,050
Sep19 180712 63.20 63.54 63.20 63.41 +1.16 3,069 61,049 +767
Oct19 180712 63.19 63.24 63.12 63.12 +1.14 1,026 33,442 +601
Nov19 180712 62.84 62.94 62.84 62.84 +1.10 1,140 29,429 +628
Total Volume and Open Interest 1,162,348 2,499,172 +9,394
e-miNY Crude Oil(NYM)
Aug18 180712 70.575 71.225 69.225 70.325 -0.050 16,798 2,459 -96
Sep18 180712 69.200 69.800 68.075 69.350 +0.500 391 624 -11
Oct18 180712 67.450 68.200 66.675 68.075 +0.975 61 532 +5
Nov18 180712 66.925 67.450 66.200 67.450 +1.125 9 148 -5
Dec18 180712 66.375 67.000 65.475 66.950 +1.200 19 220 -6
Jan19 180712 66.275 66.500 65.400 66.500 +1.250 32 65 -4
Feb19 180712 65.950 65.950 65.950 65.950 +1.275 37 33 -5
Mar19 180712 65.450 65.600 64.375 65.475 +1.275 4 9 -1
Apr19 180712 65.075 65.075 65.075 65.075 +1.225 9 49 +1
May19 180712 64.300 64.750 64.300 64.750 +1.225 2 66 +2
Total Volume and Open Interest 17,373 4,304 -115
NY Harbor ULSD(NYM)
Aug18 180712 210.51 213.46 208.10 212.31 +2.23 57,949 108,543 -5,848
Sep18 180712 212.00 213.99 208.70 212.80 +2.16 40,534 90,233 +1,085
Oct18 180712 212.02 214.65 209.41 213.33 +2.09 18,747 43,933 +1,782
Nov18 180712 213.04 215.18 210.10 213.88 +2.09 11,583 32,727 +811
Dec18 180712 213.59 215.65 210.70 214.39 +2.10 12,709 58,664 +109
Jan19 180712 214.07 216.18 211.35 214.95 +2.10 4,190 18,087 +69
Feb19 180712 214.73 216.10 211.31 214.84 +2.06 3,173 9,871 -345
Mar19 180712 214.13 215.40 210.62 214.10 +2.06 3,021 14,108 +443
Apr19 180712 213.76 214.13 209.43 212.84 +2.03 1,318 5,073 +65
May19 180712 212.56 212.56 208.91 212.24 +2.06 737 1,566 +174
Jun19 180712 211.70 213.48 208.77 212.07 +2.10 1,629 18,539 +339
Jul19 180712 212.62 212.93 209.58 212.75 +2.12 275 1,403 +155
Aug19 180712 210.63 213.46 210.63 213.46 +2.13 21 554 +6
Sep19 180712 211.47 214.24 211.47 214.24 +2.08 9 813 +4
Total Volume and Open Interest 156,010 412,861 -1,094
RBOB Gasoline(NYM)
Aug18 180712 206.20 208.88 204.38 207.17 +1.03 61,495 110,386 -6,208
Sep18 180712 203.25 206.47 201.81 204.68 +0.92 46,768 108,097 +4,956
Oct18 180712 192.60 195.12 190.50 193.40 +1.01 23,780 59,046 +1,934
Nov18 180712 190.43 192.44 187.80 190.87 +1.29 14,781 48,670 +719
Dec18 180712 188.20 190.71 186.11 189.21 +1.44 14,667 43,958 +1,491
Jan19 180712 188.40 190.40 185.93 188.99 +1.53 4,959 26,372 -426
Feb19 180712 190.54 190.88 186.58 189.63 +1.63 3,629 8,752 -16
Mar19 180712 191.78 192.36 188.13 191.23 +1.73 2,527 14,701 +546
Apr19 180712 208.16 208.99 204.76 207.79 +1.79 944 7,773 +219
May19 180712 208.10 208.96 205.20 207.74 +1.79 436 4,376 +94
Total Volume and Open Interest 176,061 445,489 +3,911
e-miNY RBOB Gasoline(NYM)
Aug18 180712 207.17 207.17 207.17 207.17 +1.03 1 1 +0
Sep18 180712 204.68 204.68 204.68 204.68 +0.92      
Oct18 180712 193.40 193.40 193.40 193.40 +1.01      
Nov18 180712 190.87 190.87 190.87 190.87 +1.29      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Aug18 180712 2.822 2.827 2.789 2.797 -0.032 127,274 174,964 -3,401
Sep18 180712 2.787 2.796 2.759 2.766 -0.031 76,693 212,166 +3,107
Oct18 180712 2.803 2.808 2.773 2.780 -0.029 53,393 152,309 -1,582
Nov18 180712 2.853 2.858 2.824 2.832 -0.026 40,374 118,102 +1,851
Dec18 180712 2.967 2.973 2.941 2.949 -0.024 15,507 93,339 +344
Jan19 180712 3.048 3.056 3.024 3.033 -0.023 25,105 123,034 +3,186
Feb19 180712 3.014 3.021 2.992 3.000 -0.022 5,176 64,803 +390
Mar19 180712 2.921 2.927 2.897 2.906 -0.022 13,002 122,925 +871
Apr19 180712 2.656 2.659 2.629 2.635 -0.026 14,946 126,004 +72
May19 180712 2.626 2.630 2.603 2.607 -0.026 2,060 52,996 +885
Jun19 180712 2.653 2.660 2.634 2.637 -0.026 448 26,623 +120
Jul19 180712 2.684 2.690 2.663 2.668 -0.026 679 24,969 -58
Aug19 180712 2.692 2.697 2.671 2.675 -0.026 354 21,483 -69
Sep19 180712 2.677 2.679 2.652 2.657 -0.027 443 24,676 -165
Oct19 180712 2.693 2.693 2.671 2.675 -0.028 3,141 48,806 +733
Nov19 180712 2.742 2.742 2.727 2.729 -0.027 429 26,513 -30
Total Volume and Open Interest 381,949 1,492,319 +7,316
Brent Crude Oil(ICE)
Sep18 180712 74.17 75.10 72.67 74.45 +1.05 261,549 448,633 -9,430
Oct18 180712 73.75 75.00 72.70 74.44 +1.11 114,210 307,205 +10,800
Nov18 180712 73.97 74.95 72.79 74.46 +1.15 74,553 198,345 +3,870
Dec18 180712 73.93 74.87 72.80 74.44 +1.18 107,494 336,494 +1,808
Jan19 180712 73.79 74.71 72.74 74.33 +1.18 27,174 130,730 +1,862
Feb19 180712 73.59 74.49 72.61 74.15 +1.18 17,941 84,465 +351
Mar19 180712 73.38 74.27 72.46 73.95 +1.18 24,637 74,001 -739
Apr19 180712 73.01 74.00 72.32 73.75 +1.17 7,288 41,100 +1,111
May19 180712 72.76 73.70 72.29 73.50 +1.16 8,373 39,714 +620
Jun19 180712 72.75 73.44 71.90 73.20 +1.13 32,959 120,039 +4,046
Jul19 180712 72.84 72.91 72.84 72.91 +1.12 1,118 35,518 +223
Aug19 180712 72.55 72.60 72.55 72.60 +1.10 2,013 29,250 -59
Sep19 180712 72.20 72.27 72.20 72.27 +1.08 4,030 48,517 -56
Oct19 180712 71.86 71.94 71.86 71.94 +1.06 2,660 34,788 -215
Total Volume and Open Interest 729,786 2,399,243 +13,465
Gas Oil(ICE)
Aug18 180712 645.00 652.75 636.00 641.00 -23.75 87,268 180,713 -8,929
Sep18 180712 647.00 654.50 638.00 643.25 -23.00 50,192 155,269 +2,348
Oct18 180712 650.00 656.75 641.25 646.25 -22.75 22,281 138,803 +7,614
Nov18 180712 651.25 655.50 640.00 645.00 -22.25 8,468 49,850 +1,040
Dec18 180712 646.50 653.50 638.50 643.25 -21.75 17,198 127,139 -742
Jan19 180712 648.50 653.75 639.25 644.00 -21.25 3,384 34,470 +335
Feb19 180712 648.75 654.00 640.25 644.50 -20.75 1,633 31,609 -233
Mar19 180712 648.00 652.75 639.50 644.25 -20.00 1,429 22,779 +72
Apr19 180712 649.00 651.25 638.25 643.00 -19.50 960 18,171 +104
May19 180712 650.00 651.00 638.00 642.75 -18.75 1,078 10,378 +192
Total Volume and Open Interest 250,892 1,030,521 -18,341
Ethanol(CBOT)
Aug18 180712 1.396 1.415 1.389 1.411 +0.013 93 991 -9
Sep18 180712 1.401 1.411 1.386 1.409 +0.008 13 457 +3
Oct18 180712 1.403 1.403 1.403 1.403 +0.008 4 147 -1
Nov18 180712 1.393 1.393 1.393 1.393 +0.008 17 39 +15
Dec18 180712 1.380 1.382 1.380 1.381 +0.011 48 200 +27
Jan19 180712 1.372 1.372 1.372 1.372 +0.008 15 100 +15
Feb19 180712 1.372 1.372 1.372 1.372 +0.008      
Mar19 180712 1.372 1.372 1.372 1.372 +0.008      
Total Volume and Open Interest 190 1,934 +50
WTI Crude Oil(ICE)
Aug18 180712 70.56 71.22 69.23 70.33 -0.05 34,185 54,675 -2,439
Sep18 180712 69.15 69.80 68.10 69.35 +0.49 43,789 74,989 +4,031
Oct18 180712 67.45 68.25 66.65 68.07 +0.97 31,941 43,676 -1,155
Nov18 180712 66.79 67.49 66.00 67.44 +1.11 25,851 22,608 +2,663
Dec18 180712 66.33 67.05 65.58 66.96 +1.21 32,635 131,300 +2,305
Jan19 180712 65.99 66.54 65.31 66.50 +1.26 11,776 28,772 -894
Feb19 180712 65.90 65.99 64.84 65.95 +1.28 2,930 13,486 +89
Mar19 180712 65.46 65.54 64.53 65.48 +1.27 2,391 19,266 -63
Apr19 180712 65.10 65.10 64.24 65.08 +1.24 652 5,192 -69
May19 180712 64.74 64.74 64.74 64.74 +1.22 302 6,737 -14
Jun19 180712 64.42 64.50 63.60 64.44 +1.21 6,308 53,397 +213
Jul19 180712 64.08 64.08 64.08 64.08 +1.20 48 4,559 +0
Aug19 180712 63.74 63.74 63.74 63.74 +1.19 38 5,191 +0
Sep19 180712 63.41 63.41 63.41 63.41 +1.16 157 11,493 +0
Oct19 180712 63.12 63.12 63.12 63.12 +1.14 38 3,987 -5
Nov19 180712 62.84 62.84 62.84 62.84 +1.10 71 4,258 +0
Total Volume and Open Interest 200,147 624,687 +4,727
US Dollar Index(ICE)
Sep18 180712 94.485 94.715 94.400 94.565 +0.080 14,451 45,909 +242
Dec18 180712 94.080 94.260 93.980 94.140 +0.085 177 1,408 -42
Mar19 180712 93.530 93.680 93.530 93.680 +0.085 12 452 +0
Total Volume and Open Interest 14,640 47,798 +200
Australian Dollar(CME)
Sep18 180712 73.64 74.20 73.57 74.04 +0.28 73,284 132,555 -2,997
Dec18 180712 73.68 74.22 73.68 74.07 +0.28 15 473 +3
Mar19 180712 74.14 74.20 74.14 74.14 +0.28 0 128 +0
Total Volume and Open Interest 77,260 135,171 -2,972
British Pound(CME)
Sep18 180712 132.41 132.80 132.16 132.45 -0.04 126,910 174,502 -2,704
Dec18 180712 133.00 133.33 132.77 132.99 -0.04 54 1,205 -14
Mar19 180712 133.82 133.82 133.60 133.60 -0.04 0 249 +0
Total Volume and Open Interest 128,072 178,633 -2,650
Canadian Dollar(CME)
Sep18 180712 75.76 76.13 75.74 76.01 +0.15 45,781 153,318 -2,336
Dec18 180712 75.88 76.23 75.88 76.13 +0.15 64 5,052 -4
Mar19 180712 76.24 76.24 76.24 76.24 +0.15 0 541 +0
Jun19 180712 76.37 76.37 76.35 76.35 +0.16 2 123 +1
Total Volume and Open Interest 46,114 159,504 -2,384
Japanese Yen(CME)
Sep18 180712 89.70 89.73 89.15 89.28 -0.34 111,829 180,206 +12,969
Dec18 180712 90.09 90.27 89.81 89.89 -0.35 17 846 +2
Mar19 180712 90.60 90.60 90.55 90.60 -0.35 1 42 +0
Total Volume and Open Interest 112,581 182,066 +13,007
Swiss Franc(CME)
Sep18 180712 100.96 101.05 100.25 100.29 -0.67 21,899 89,834 -115
Dec18 180712 101.65 101.89 101.12 101.13 -0.68 5 63 +1
Mar19 180712 102.35 102.39 102.04 102.04 -0.68 0 13 +0
Total Volume and Open Interest 21,904 89,910 -114
EuroFX(CME)
Sep18 180712 117.30 117.51 117.04 117.26 -0.04 176,362 462,523 -2,991
Dec18 180712 118.10 118.30 117.92 118.11 -0.04 231 6,926 -69
Mar19 180712 119.14 119.14 119.06 119.06 -0.04 16 957 +0
Total Volume and Open Interest 183,918 477,596 -3,907
Mexican Peso(CME)
Jul18 180712 528.00 528.00 528.00 528.00 +2.50      
Aug18 180712 525.88 525.88 525.88 525.88 +2.63      
Total Volume and Open Interest 61,419 141,886 +1,535
Brazilian Real(CME)
Aug18 180712 257.65 260.05 255.75 256.10 -1.30 2,948 41,027 +578
Sep18 180712 257.60 259.05 255.00 255.25 -1.35 326 5,040 -62
Oct18 180712 254.70 257.90 254.70 254.70 -1.25 0 5 +0
Nov18 180712 253.90 253.90 253.90 253.90 -1.30      
Total Volume and Open Interest 3,274 46,125 +516
30-Year T-Bonds(CBOT)
Sep18 180712 145~110 145~140 145~000 145~090 -0~060 201,497 823,212 +8,283
Dec18 180712 144~170 144~170 144~100 144~170 -0~060 1 585 -1
Mar19 180712 143~260 143~260 143~260 143~260 -0~060      
Total Volume and Open Interest 201,498 823,797 +8,282
10-Year T-Notes(CBOT)
Sep18 180712 120~055 120~080 120~005 120~050 -0~030 1,011,141 3,631,248 +22,088
Dec18 180712 119~315 120~020 119~275 119~315 -0~030 45 1,804 +5
Mar19 180712 119~245 119~245 119~245 119~245 -0~030      
Total Volume and Open Interest 1,011,186 3,633,052 +22,093
5-Year T-Notes(CBOT)
Sep18 180712 113~160 113~176 113~124 113~154 -0~022 544,588 3,896,414 +19,888
Dec18 180712 113~064 113~064 113~064 113~064 -0~022 0 16 +0
Mar19 180712 112~312 112~312 112~312 112~312 -0~022      
Total Volume and Open Interest 544,588 3,896,430 +19,888
2 Year T-Notes(CBOT)
Sep18 180712 105~262 105~266 105~250 105~254 -0~010 249,501 1,904,027 -9,948
Dec18 180712 105~202 105~206 105~196 105~200 -0~006      
Mar19 180712 105~200 105~200 105~200 105~200 -0~006      
Total Volume and Open Interest 249,501 1,904,027 -9,948
Eurodollars(CME)
Sep18 180712 97.540 97.540 97.530 97.535 -0.005 178,440 1,305,984 +11,869
Dec18 180712 97.340 97.345 97.325 97.335 -0.005 128,605 1,810,825 -3,600
Mar19 180712 97.220 97.220 97.190 97.205 -0.010 120,474 1,307,584 +2,771
Jun19 180712 97.120 97.125 97.090 97.105 -0.015 149,964 1,323,752 +12,467
Sep19 180712 97.060 97.065 97.030 97.050 -0.010 143,169 920,708 -4,224
Dec19 180712 97.010 97.015 96.985 97.005 -0.010 154,262 1,841,820 +16,246
Mar20 180712 97.000 97.010 96.980 97.000 -0.005 120,749 1,086,294 +2,283
Jun20 180712 97.010 97.020 96.980 97.010 -0.005 107,704 861,026 +1,957
Sep20 180712 97.020 97.030 96.990 97.020 -0.005 90,382 775,789 +16,331
Dec20 180712 97.015 97.025 96.990 97.015 -0.010 71,873 850,653 +7,777
Mar21 180712 97.035 97.045 97.010 97.035 -0.010 46,650 396,320 +6,847
Jun21 180712 97.040 97.055 97.020 97.045 -0.005 51,411 268,154 +2,708
Sep21 180712 97.045 97.060 97.025 97.050 -0.005 32,533 222,012 +1,420
Dec21 180712 97.040 97.055 97.020 97.045 -0.005 22,418 328,709 +1,675
Mar22 180712 97.045 97.060 97.025 97.050 -0.010 23,810 134,712 +282
Jun22 180712 97.040 97.055 97.025 97.045 -0.010 25,549 105,972 +760
Sep22 180712 97.035 97.050 97.020 97.040 -0.010 17,048 69,332 +396
Dec22 180712 97.020 97.035 97.005 97.025 -0.005 15,213 124,763 +1,757
Total Volume and Open Interest 1,574,733 14,181,983 +10,079,169
Ultra T-Bond(CBOT)
Sep18 180712 160~13 160~19 160~00 160~15 -0~03 102,149 977,802 +8,925
Dec18 180712 160~25 160~25 160~15 160~25 -0~03 0 113 -540
Mar19 180712 160~25 160~25 160~25 160~25 -0~03      
Total Volume and Open Interest 102,149 977,915 +8,385
Ultra 10-Yr T-Note(CBOT)
Sep18 180712 128~070 128~105 128~015 128~070 -0~035 98,064 570,034 +897
Dec18 180712 127~310 127~310 127~270 127~310 -0~035      
Mar19 180712 127~310 127~310 127~310 127~310 -0~035      
Total Volume and Open Interest 98,064 570,034 +897
30 Day Federal Funds(CBOT)
Jul18 180712 98.090 98.090 98.088 98.088 unch 11,566 239,637 -4,031
Aug18 180712 98.085 98.085 98.080 98.085 unch 8,166 279,579 -2,618
Sep18 180712 98.055 98.055 98.050 98.055 unch 8,633 110,677 -1,732
Oct18 180712 97.875 97.875 97.870 97.875 unch 25,400 275,166 -714
Nov18 180712 97.865 97.865 97.860 97.865 -0.005 5,416 231,216 -958
Dec18 180712 97.805 97.805 97.795 97.805 -0.005 2,606 70,319 +254
Total Volume and Open Interest 98,689 1,910,049 -7,744
Japanese Govt Bonds(SGX)
Sep18 180712 150.91 150.95 150.90 150.93 +0.03 1,542 23,018 -142
Dec18 180712 150.93 150.93 150.93 150.93 +0.03      
Mar19 180712 150.93 150.93 150.93 150.93 +0.03      
Total Volume and Open Interest 1,542 23,018 -142
Euro-Buxl(EUREX)
Sep18 180712 177.80 178.28 177.38 178.16 +0.34 38,686 231,237 -3,437
Dec18 180712 176.68 176.68 176.68 176.68 +0.34 0 2 +0
Mar19 180712 175.66 175.66 175.66 175.66 +0.34 0 1 +0
Total Volume and Open Interest 38,686 231,240 -3,437
Euro-Bund(EUREX)
Sep18 180712 162.55 162.82 162.45 162.77 +0.24 488,689 1,935,432 +23,287
Dec18 180712 159.98 160.24 159.94 160.24 +0.24 110 756 +254
Mar19 180712 160.53 160.92 160.52 160.92 +0.34 0 271 +270
Total Volume and Open Interest 488,799 1,936,459 +23,811
Euro-Bobl(EUREX)
Sep18 180712 132.08 132.17 132.02 132.14 +0.10 288,955 1,631,588 +7,919
Dec18 180712 131.36 131.36 131.36 131.36 +0.10 0 28 +0
Mar19 180712 131.36 131.36 131.36 131.36 +0.10      
Total Volume and Open Interest 288,955 1,631,616 +7,919
Euro-Schatz(EUREX)
Sep18 180712 112.02 112.04 112.01 112.03 +0.02 219,316 1,925,026 +17,195
Dec18 180712 111.96 111.96 111.96 111.96 +0.02 0 1,682 +0
Mar19 180712 111.96 111.96 111.96 111.96 +0.02      
Total Volume and Open Interest 219,316 1,926,708 +17,195
3-Mth Euribor(EUREX)
Sep18 180712 100.315 100.315 100.315 100.315 unch 0 4,363 +0
Dec18 180712 100.300 100.300 100.300 100.300 +0.005 0 13,456 +0
Mar19 180712 100.290 100.290 100.290 100.290 unch 0 1,694 +0
Total Volume and Open Interest 0 29,762 +40
Long Gilt(LIFFE)
Sep18 180712 122~30 123~06 122~28 123~05 +0~07 142,527 774,764 +465
Dec18 180712 122~07 122~08 122~07 122~08 +0~07 115 182 +110
Total Volume and Open Interest 142,642 774,946 +575
3-Mth Short Sterling(LIFFE)
Sep18 180712 99.17 99.18 99.17 99.17 -0.01 76,078 525,520 -3,960
Dec18 180712 99.12 99.13 99.11 99.12 unch 43,006 508,426 -725
Mar19 180712 99.04 99.06 99.03 99.05 +0.01 31,047 333,978 +2,671
Jun19 180712 98.98 99.00 98.97 98.99 +0.01 40,031 339,609 +211
Sep19 180712 98.91 98.93 98.90 98.92 +0.01 39,589 280,460 -2,683
Dec19 180712 98.84 98.87 98.83 98.86 +0.02 56,627 266,069 +713
Total Volume and Open Interest 590,772 3,171,428 +9,765
3-Mth Euribor(LIFFE)
Sep18 180712 100.315 100.315 100.310 100.315 unch 15,692 523,917 -236
Dec18 180712 100.300 100.300 100.295 100.300 unch 20,263 529,803 +87
Mar19 180712 100.290 100.295 100.285 100.290 unch 27,065 465,724 +986
Total Volume and Open Interest 397,055 5,078,768 +5,419
3-Mth Aus T-Bills(SFE)
Sep18 180712 97.99 98.00 97.98 98.00 +0.01 51,909 223,679 +7,629
Dec18 180712 97.97 97.99 97.97 97.98 unch 46,424 248,035 +11,816
Mar19 180712 97.96 97.98 97.96 97.97 unch 29,579 187,718 +3,754
Jun19 180712 97.94 97.95 97.93 97.95 +0.01 22,719 148,428 -3,391
Sep19 180712 97.89 97.91 97.89 97.91 +0.01 15,247 101,888 +2,584
Dec19 180712 97.85 97.86 97.84 97.86 +0.01 10,128 121,818 +1,092
Mar20 180712 97.80 97.81 97.80 97.81 unch 6,562 67,819 +1,554
Jun20 180712 97.76 97.77 97.75 97.76 unch 2,626 30,000 +215
Sep20 180712 97.74 97.74 97.71 97.72 unch 45 4,762 +45
Dec20 180712 97.65 97.66 97.65 97.66 unch 335 4,640 +284
Total Volume and Open Interest 185,578 1,141,416 +25,582
10-Year Aus T-Bonds(SFE)
Sep18 180712 97.39 97.40 97.36 97.37 -0.02 122,811 1,145,551 +14,922
Dec18 180712 97.35 97.35 97.35 97.35 -0.02      
Total Volume and Open Interest 122,811 1,145,551 +14,922
3-Year Aus T-Bonds(SFE)
Sep18 180712 97.93 97.95 97.93 97.93 -0.01 147,809 1,059,947 +4,398
Dec18 180712 97.91 97.91 97.91 97.91 -0.00 0 2,372 +0
Total Volume and Open Interest 147,809 1,062,319 +4,398
Gold(CMX)
Aug18 180712 1242.3 1248.8 1241.4 1246.6 +2.2 272,630 287,412 -12,458
Oct18 180712 1248.3 1254.0 1247.1 1252.0 +2.0 4,531 24,105 +1,179
Dec18 180712 1253.8 1259.6 1252.6 1257.5 +1.9 25,659 153,305 +5,266
Feb19 180712 1259.4 1265.4 1259.0 1263.5 +1.9 3,288 20,207 +1,265
Apr19 180712 1266.0 1269.7 1266.0 1269.6 +1.9 1,639 5,632 +781
Jun19 180712 1271.8 1276.3 1271.3 1275.8 +1.9 684 5,520 +265
Aug19 180712 1278.0 1282.2 1278.0 1282.2 +2.0 25 1,295 -3
Oct19 180712 1287.4 1288.8 1287.4 1288.8 +2.1 0 236 +0
Dec19 180712 1292.4 1295.4 1291.5 1295.4 +2.1 426 3,679 -229
Feb20 180712 1302.0 1302.0 1302.0 1302.0 +2.1 0 1 +0
Apr20 180712 1308.4 1308.4 1308.4 1308.4 +2.1      
Jun20 180712 1315.4 1315.7 1315.4 1315.4 +2.1 0 360 +0
Total Volume and Open Interest 309,464 503,593 -3,773
Silver(CMX)
Jul18 180712 1587.0 1593.5 1587.0 1589.8 +16.6 43 721 -142
Sep18 180712 1582.5 1602.5 1578.0 1597.7 +16.0 68,888 156,774 -1,806
Dec18 180712 1595.0 1614.0 1590.0 1609.4 +16.1 4,769 41,551 +2,126
Mar19 180712 1617.0 1625.0 1615.0 1621.5 +16.3 507 4,803 +195
May19 180712 1615.5 1631.5 1615.5 1630.4 +16.6 306 622 +182
Jul19 180712 1633.5 1642.5 1633.5 1638.9 +16.6 0 541 +0
Sep19 180712 1647.4 1647.4 1647.4 1647.4 +16.6 1 251 -1
Total Volume and Open Interest 74,626 207,701 +547
Platinum(NYMEX)
Jul18 180712 842.3 842.3 842.3 842.3 +11.3 29 369 -26
Oct18 180712 831.0 848.5 829.1 846.4 +11.4 15,634 77,849 -449
Jan19 180712 835.6 852.3 835.6 850.9 +11.6 73 2,935 +19
Apr19 180712 844.6 856.7 844.6 856.7 +11.5 0 184 +0
Total Volume and Open Interest 15,745 81,535 -452
Palladium(NYMEX)
Sep18 180712 933.60 949.30 930.60 948.80 +11.80 3,949 19,762 -414
Dec18 180712 931.50 945.20 928.10 945.20 +11.90 88 1,917 +0
Mar19 180712 939.10 939.10 939.10 939.10 +11.90 20 28 +20
Total Volume and Open Interest 4,057 21,707 -394
Copper(CMX)
Jul18 180712 272.80 278.00 272.20 276.80 +3.45 499 2,767 -386
Sep18 180712 275.05 279.20 273.10 277.70 +3.35 98,138 153,951 +2,860
Dec18 180712 277.40 281.65 275.65 280.20 +3.35 11,214 64,600 +365
Mar19 180712 279.15 284.00 279.15 282.65 +3.40 4,885 28,691 +875
May19 180712 280.50 285.20 280.20 284.05 +3.45 1,131 7,035 -8
Total Volume and Open Interest 117,876 280,668 +4,441
E-mini DJIA Index(CBOT)
Sep18 180712 24710 24927 24680 24894 +205 160,488 84,162 +880
Dec18 180712 24716 24923 24694 24898 +204 89 534 +11
Mar19 180712 24925 24930 24925 24925 +204 10 33 +10
Jun19 180712 24948 24948 24948 24948 +216      
Total Volume and Open Interest 160,587 84,729 +901
S & P 500(CME)
Sep18 180712 2776.10 2800.80 2774.20 2798.50 +24.40 1,242 58,888 +816
Dec18 180712 2802.30 2802.80 2802.30 2802.30 +24.50 0 300 +0
Mar19 180712 2808.90 2809.40 2808.90 2808.90 +24.50      
Jun19 180712 2816.40 2816.40 2816.40 2816.40 +25.90      
Total Volume and Open Interest 1,242 59,188 +816
S & P 500 E-Mini(CME)
Sep18 180712 2776.75 2801.00 2773.75 2798.50 +24.50 925,706 2,642,616 +8,157
Dec18 180712 2780.50 2804.75 2778.00 2802.25 +24.50 2,641 51,213 +619
Mar19 180712 2796.00 2809.75 2795.00 2809.00 +24.50 11,209 19,714 -7,529
Jun19 180712 2816.50 2816.50 2816.50 2816.50 +26.00 101 7,402 +101
Total Volume and Open Interest 939,657 2,720,946 +1,348
NASDAQ 100 E-Mini(CME)
Sep18 180712 7259.75 7387.00 7249.50 7382.75 +129.00 286,748 241,382 +412
Dec18 180712 7280.00 7410.75 7277.50 7407.25 +128.50 649 1,883 +81
Mar19 180712 7438.00 7438.75 7438.00 7438.75 +130.50 0 29 +0
Total Volume and Open Interest 287,397 243,295 +493
S&P Midcap 400(CME) e-Mini
Sep18 180712 1996.00 2006.80 1988.20 2000.00 +6.20 11,510 84,462 +924
Dec18 180712 2004.00 2008.90 1995.40 2004.00 +6.10 1 4 +1
Mar19 180712 2007.60 2007.60 2007.60 2007.60 +6.90      
Total Volume and Open Interest 11,511 84,466 +925
Volatility Index(CBOE)
Jul18 180712 14.15 14.16 13.25 13.33 -0.85 95,121 100,377 -7,046
Aug18 180712 14.85 14.87 14.35 14.48 -0.40 89,164 124,585 +11,194
Sep18 180712 15.35 15.37 14.90 14.98 -0.40 27,208 48,785 +2,787
Oct18 180712 15.90 15.92 15.50 15.63 -0.30 10,130 44,369 -210
Total Volume and Open Interest 232,911 381,376 +8,194
S & P 600(CME)
Sep18 180712 1047.10 1047.10 1047.10 1047.10 +2.70      
Dec18 180712 1047.80 1047.80 1047.80 1047.80 +2.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180712 1689.90 1697.90 1681.60 1692.30 +5.60 94,478 573,722 +2,759
Dec18 180712 1696.00 1702.80 1687.80 1697.00 +5.30 37 51 +21
Mar19 180712 1700.70 1700.70 1700.70 1700.70 +5.20      
Total Volume and Open Interest 94,515 573,773 +2,780
Nikkei 225(CME)
Sep18 180712 22015 22360 21995 22355 +325 7,230 30,541 -799
Dec18 180712 22205 22235 22205 22235 +325 1 6 +1
Total Volume and Open Interest 7,231 30,547 -798
Nikkei 225(SGX)
Sep18 180712 21910 22220 21845 22205 +285 63,562 122,533 -876
Dec18 180712 22055 22055 22055 22055 +285 0 5,196 +2
Mar19 180712 22010 22010 22010 22010 +285 0 301 +0
Total Volume and Open Interest 64,058 145,474 -650
Nikkei 225 Mini(JPX)
Sep18 180712 21870 22210 21860 22210 +300 704,504 293,681 -3,857
Dec18 180712 21700 22045 21690 22040 +290 6,028 9,847 -138
Mar19 180712 21650 21990 21570 21990 +300 263 3,384 -41
Total Volume and Open Interest 757,156 461,693 +15,010
Nikkei 225(JPX)
Sep18 180712 21860 22220 21860 22210 +300 58,685 272,926 +4,629
Dec18 180712 21710 22040 21710 22040 +290 211 51,098 -36
Mar19 180712 21650 21990 21650 21990 +300 60 4,268 +10
Total Volume and Open Interest 58,960 394,562 +4,602
Nikkei 225(CME) Yen
Sep18 180712 21970 22330 21960 22325 +325 27,239 53,780 +485
Dec18 180712 22165 22165 22165 22165 +330 0 3 +0
Mar19 180712 22080 22080 22080 22080 +310      
Total Volume and Open Interest 27,239 53,783 +485
Nikkei 225(CME) e-Mini Yen
Sep18 180712 22300 22320 22300 22320 +320 0 17 +0
Dec18 180712 22160 22160 22160 22160 +320      
Mar19 180712 22080 22080 22080 22080 +310      
Total Volume and Open Interest 0 17 +0
CAC 40(EURONEXT)
Jul18 180712 5365.5 5416.0 5348.0 5405.0 +52.0 51,754 305,842 -1,845
Aug18 180712 5362.5 5413.5 5357.0 5403.5 +52.0 67 2,182 -87
Sep18 180712 5363.0 5407.5 5351.0 5400.5 +52.0 6,531 24,666 +5,997
Total Volume and Open Interest 58,352 373,724 +4,065
Hang Seng Index(HKFE)
Jul18 180712 28295 28632 28162 28487 +199 227,882 108,917 -401
Aug18 180712 28249 28573 28138 28459 +203 277 1,266 +70
Sep18 180712 28168 28500 28083 28380 +207 329 11,277 -7
Total Volume and Open Interest 228,534 127,418 -336
DAX(EUREX)
Sep18 180712 12450.0 12503.0 12393.0 12478.5 +62.5 73,852 115,353 +7,879
Dec18 180712 12442.0 12478.0 12399.0 12462.5 +62.5 81 1,506 +0
Mar19 180712 12453.5 12453.5 12453.5 12453.5 +62.5 14 233 +13
Total Volume and Open Interest 73,947 117,092 +7,892
Mini-DAX(EUREX)
Sep18 180712 12451.0 12505.0 12394.0 12478.5 +62.5 25,633 12,046 +325
Dec18 180712 12450.0 12472.0 12396.0 12462.5 +62.5 34 155 -13
Mar19 180712 12453.5 12453.5 12453.5 12453.5 +62.5 12 64 -8
Total Volume and Open Interest 25,679 12,265 +304
DJ EuroSTOXX 50(EUREX)
Sep18 180712 3420 3446 3410 3438 +19 615,246 3,493,999 +34,058
Dec18 180712 3408 3425 3397 3420 +19 197 173,450 -1
Mar19 180712 3400 3409 3391 3409 +19 8 81,026 +1
Total Volume and Open Interest 615,451 3,751,146 +34,058
Swiss Market Index(EUREX)
Sep18 180712 8688 8803 8661 8795 +125 28,060 204,381 +387
Dec18 180712 8680 8776 8656 8776 +125 12 892 -1
Mar19 180712 8674 8674 8674 8674 +125 0 26 +0
Total Volume and Open Interest 28,072 205,299 +386
FT-SE 100(EURONEXT)
Sep18 180712 7526.00 7614.00 7526.00 7593.00 +60.50 73,735 655,688 +5,083
Dec18 180712 7532.00 7557.00 7532.00 7553.00 +60.50 0 1,561 +0
Mar19 180712 7491.50 7491.50 7491.50 7491.50 +60.50 0 10 +0
Total Volume and Open Interest 73,735 657,259 +5,083
SPI 200(SFE)
Sep18 180712 6166.0 6234.0 6159.0 6217.0 +43.0 32,039 353,375 -1,986
Dec18 180712 6211.0 6211.0 6211.0 6211.0 +44.0 14 3,212 +12
Mar19 180712 6164.0 6164.0 6164.0 6164.0 +44.0 0 2,960 +0
Total Volume and Open Interest 32,064 362,736 -1,963
FTSE MIB(ISE)
Sep18 180712 21660.00 21760.00 21490.00 21716.00 +63.00 21,853 42,491 +269
Dec18 180712 21525.00 21605.00 21370.00 21576.00 +60.00 38 59 -8
Mar19 180712 21506.00 21506.00 21506.00 21506.00 +60.00 0 21 +0
Total Volume and Open Interest 21,891 42,571 +261
KOSPI 200(KFE)
Sep18 180712 295.20 297.35 294.25 296.00 +0.70 177,701 285,810 -6,071
Dec18 180712 295.50 297.60 294.65 296.10 +0.60 149 44,224 +34
Mar19 180712 292.10 294.45 292.10 293.35 +1.10 9 2,248 +0
Total Volume and Open Interest 177,861 362,828 -4,552
GSCI(CME)
Jul18 180712 462.45 464.95 458.80 464.45 +3.30 2,359 8,366 -2,353
Aug18 180712 459.35 461.00 454.70 460.90 +4.65 2,430 7,004 +2,422
Sep18 180712 460.20 460.20 460.20 460.20 +4.65      
Total Volume and Open Interest 4,789 15,370 +69
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!