Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri July 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180713 834.75 838.00 811.75 818.75 -15.00 30,685 89,475 -295
Sep18 180713 839.75 843.25 817.25 824.50 -14.50 15,454 49,133 +348
Nov18 180713 850.00 853.25 826.75 834.25 -15.00 134,453 427,120 -445
Jan19 180713 860.00 863.00 837.25 844.25 -14.75 30,811 90,640 +2,304
Mar19 180713 869.50 871.75 846.50 853.50 -14.25 12,585 89,986 +1,780
May19 180713 876.75 880.75 856.00 862.75 -14.00 3,518 47,773 +719
Jul19 180713 886.25 889.25 864.75 871.75 -14.00 4,858 27,375 +1,097
Aug19 180713 884.75 884.75 870.00 873.00 -13.50 29 794 +13
Sep19 180713 871.25 871.75 864.75 870.25 -11.75 39 137 +19
Nov19 180713 883.75 885.00 864.75 871.75 -9.75 3,448 14,008 +940
Jan20 180713 889.75 890.50 874.75 880.75 -9.75 32 353 +5
Mar20 180713 887.00 887.00 882.00 887.00 -9.00 25 122 +0
May20 180713 896.50 896.50 890.75 896.50 -8.75 61 75 +29
Jul20 180713 900.00 904.50 900.00 904.50 -7.50 71 96 +33
Total Volume and Open Interest 237,343 837,863 +6,131
Soybean Meal(CBOT)
Aug18 180713 331.20 332.20 325.60 326.00 -4.90 27,165 68,974 -5,195
Sep18 180713 331.00 331.50 325.00 325.40 -4.90 15,253 64,563 +1,467
Oct18 180713 329.30 329.90 323.80 324.50 -4.80 10,034 39,917 +740
Dec18 180713 327.70 328.60 322.00 323.00 -4.70 55,152 200,826 -148
Jan19 180713 325.00 325.70 319.00 320.20 -4.20 13,504 45,214 +976
Mar19 180713 318.40 319.10 312.20 313.80 -4.20 9,125 38,744 +573
May19 180713 315.50 315.70 310.00 311.50 -3.70 8,435 21,024 +3,025
Jul19 180713 317.00 317.70 311.80 313.10 -3.40 5,673 18,141 +582
Aug19 180713 317.00 317.00 312.00 313.40 -3.10 773 2,830 +123
Sep19 180713 317.00 317.00 312.00 313.30 -3.00 710 2,597 +233
Total Volume and Open Interest 149,094 519,122 +3,405
Soybean Oil(CBOT)
Aug18 180713 28.39 28.39 27.52 27.97 -0.30 30,352 61,840 -4,644
Sep18 180713 28.46 28.46 27.62 28.08 -0.30 20,446 46,480 +1,959
Oct18 180713 28.55 28.57 27.72 28.17 -0.30 5,760 24,822 +179
Dec18 180713 28.78 28.78 27.95 28.39 -0.30 51,357 239,952 +4,446
Jan19 180713 29.04 29.04 28.21 28.66 -0.30 15,094 52,169 +2,888
Mar19 180713 29.33 29.33 28.53 28.97 -0.30 4,198 33,088 +56
May19 180713 29.57 29.63 28.86 29.31 -0.29 2,966 17,143 +952
Jul19 180713 29.92 29.95 29.19 29.64 -0.27 2,673 15,290 +914
Aug19 180713 29.90 30.08 29.37 29.79 -0.26 277 3,010 +175
Sep19 180713 30.00 30.01 29.50 29.93 -0.24 194 2,700 +125
Total Volume and Open Interest 135,997 507,178 +7,115
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180713 492.8 493.0 484.5 485.1 -7.7 16,959 119,500 +2,164
Jan19 180713 498.1 498.2 491.2 491.8 -7.0 3,391 37,528 +877
Mar19 180713 503.6 503.6 497.1 497.1 -6.5 633 7,501 +23
May19 180713 507.8 507.8 501.4 501.8 -6.0 275 1,124 -81
Total Volume and Open Interest 21,395 166,467 +3,026
Corn(CBOT)
Sep18 180713 345.50 346.50 339.00 341.25 -4.50 145,277 647,602 -1,067
Dec18 180713 358.75 360.00 352.00 354.75 -4.50 189,076 751,034 -9,944
Mar19 180713 370.75 371.50 363.50 366.50 -4.50 44,442 199,070 +3,694
May19 180713 377.50 378.50 370.25 373.25 -4.50 11,461 35,049 +675
Jul19 180713 383.50 384.25 376.00 379.25 -4.25 19,794 82,765 +562
Sep19 180713 385.75 385.75 379.50 382.25 -3.75 1,925 22,596 +588
Dec19 180713 390.25 391.50 384.75 387.50 -3.50 11,795 71,112 +3,238
Mar20 180713 399.00 401.75 397.50 400.00 -3.25 2,096 3,040 +328
May20 180713 405.00 408.50 404.50 407.00 -3.00 455 366 -41
Jul20 180713 410.50 414.00 409.75 412.00 -3.50 501 744 +140
Total Volume and Open Interest 428,737 1,815,900 -2,155
Wheat(CBOT)
Sep18 180713 483.50 497.75 481.25 497.00 +12.50 88,367 202,883 +534
Dec18 180713 500.50 513.00 497.50 512.50 +11.25 54,256 154,495 -1,418
Mar19 180713 517.25 528.50 514.00 527.50 +9.25 10,648 53,361 +269
May19 180713 531.25 539.00 525.25 538.50 +8.50 2,941 13,172 +287
Jul19 180713 534.50 544.50 530.00 542.75 +7.75 2,737 31,618 +33
Sep19 180713 545.50 553.50 539.25 551.75 +7.50 1,088 4,944 -91
Total Volume and Open Interest 160,824 469,807 -264
Wheat(KCBT)
Sep18 180713 480.75 493.00 478.25 491.75 +10.50 27,345 137,073 -479
Dec18 180713 504.50 516.75 502.50 516.25 +10.50 13,642 84,347 +2,219
Mar19 180713 523.50 535.00 520.50 534.75 +10.75 4,813 27,114 +386
May19 180713 536.75 545.25 531.00 545.25 +10.50 1,006 6,560 +405
Jul19 180713 543.25 550.00 537.75 550.00 +9.00 797 11,171 +60
Sep19 180713 556.50 561.75 550.50 561.75 +8.50 265 838 +28
Dec19 180713 578.00 579.50 568.50 579.50 +8.25 95 1,631 -3
Total Volume and Open Interest 48,005 268,874 +2,527
Wheat(MGE)
Sep18 180713 530.50 535.00 524.50 531.75 +1.25 6,976 29,649 +1,819
Dec18 180713 549.25 553.50 542.75 549.25 unch 3,514 16,404 +934
Mar19 180713 565.50 568.00 559.25 564.75 -0.75 1,735 6,780 +311
May19 180713 576.50 577.50 571.50 575.00 -1.50 937 2,751 +338
Jul19 180713 586.00 587.00 581.25 584.75 -2.00 373 1,492 +100
Sep19 180713 590.25 596.00 590.25 593.25 -1.50 170 753 +52
Total Volume and Open Interest 13,734 58,262 +3,550
Oats(CBOT)
Sep18 180713 237.50 237.50 233.75 237.00 unch 144 1,660 +8
Dec18 180713 240.50 242.25 237.50 241.75 +0.50 272 3,045 +9
Mar19 180713 245.50 245.50 245.50 245.50 +0.25 1 54 +0
May19 180713 247.25 247.25 247.25 247.25 +0.25      
Total Volume and Open Interest 417 4,764 +16
Rough Rice(CBOT)
Jul18 180713 11.84 11.84 11.81 11.81 -0.02 0 318 -79
Sep18 180713 11.91 12.00 11.91 11.98 +0.06 358 6,161 +48
Nov18 180713 11.77 11.85 11.77 11.81 +0.04 53 1,166 +8
Jan19 180713 12.01 12.01 12.01 12.01 +0.03 0 37 +0
Total Volume and Open Interest 411 7,682 -23
Live Cattle(CME)
Aug18 180713 105.250 105.300 103.950 104.550 -0.485 47,940 94,032 -8,695
Oct18 180713 107.900 107.980 106.750 107.385 -0.215 35,961 104,730 +4,123
Dec18 180713 111.800 111.800 110.930 111.400 -0.180 16,328 60,507 +961
Feb19 180713 116.135 116.135 115.250 115.750 -0.200 7,750 27,405 +1,196
Apr19 180713 117.830 117.900 117.000 117.430 -0.400 2,981 18,733 +332
Jun19 180713 110.850 110.900 109.785 110.200 -0.530 721 9,788 +276
Total Volume and Open Interest 111,903 318,779 -1,705
Feeder Cattle(CME)
Aug18 180713 151.100 151.500 150.050 150.735 -0.300 10,632 18,093 -1,247
Sep18 180713 151.080 151.380 150.080 151.080 +0.095 6,339 9,991 +198
Oct18 180713 151.285 151.735 150.450 151.350 +0.065 2,704 6,903 +230
Nov18 180713 151.080 151.580 150.200 151.035 -0.045 1,864 4,713 -164
Jan19 180713 149.985 149.985 148.580 149.535 +0.100 1,293 4,475 +364
Mar19 180713 148.050 148.485 147.250 148.235 +0.185 303 1,740 +44
Apr19 180713 148.000 148.580 147.500 148.350 +0.200 177 510 +29
Total Volume and Open Interest 23,360 46,516 -537
Lean Hogs(CME)
Jul18 180713 79.930 80.035 79.850 79.950 unch 3,445 8,969 -978
Aug18 180713 70.385 71.200 70.080 70.150 -0.280 34,847 56,119 -7,413
Oct18 180713 53.750 55.680 53.750 55.300 +1.350 34,588 89,641 +6,508
Dec18 180713 48.750 51.000 48.600 50.400 +1.650 20,073 43,242 +1,224
Feb19 180713 55.200 57.100 54.650 56.600 +1.650 6,107 16,531 +401
Apr19 180713 60.430 62.300 60.400 61.600 +1.200 3,649 13,735 -184
May19 180713 67.135 68.000 67.100 67.100 +0.850 108 227 -53
Jun19 180713 70.480 71.980 70.330 71.330 +0.445 528 1,709 +45
Total Volume and Open Interest 103,593 230,879 -356
Class III Milk(CME)
Jul18 180713 14.29 14.31 14.21 14.27 -0.03 135 3,806 -62
Aug18 180713 14.94 14.97 14.66 14.84 -0.16 248 4,333 +36
Sep18 180713 15.38 15.38 15.13 15.26 -0.13 147 4,116 +63
Oct18 180713 15.60 15.60 15.46 15.49 -0.08 66 2,953 +20
Nov18 180713 15.52 15.55 15.50 15.51 -0.09 43 2,416 +14
Dec18 180713 15.48 15.50 15.45 15.49 -0.04 34 2,324 +8
Jan19 180713 15.38 15.43 15.38 15.40 -0.06 13 906 +7
Feb19 180713 15.39 15.41 15.34 15.34 -0.06 5 559 -4
Mar19 180713 15.44 15.44 15.38 15.38 -0.07 7 540 +2
Apr19 180713 15.59 15.59 15.54 15.55 -0.07 9 463 +6
May19 180713 15.75 15.75 15.70 15.70 -0.05 2 253 +1
Jun19 180713 15.84 15.86 15.84 15.85 -0.04 11 203 +8
Jul19 180713 16.08 16.08 16.02 16.04 unch 0 69 +0
Total Volume and Open Interest 720 23,342 +99
Cocoa(ICE)
Jul18 180713 2489 2517 2489 2517 +28 0 10 -6
Sep18 180713 2477 2518 2452 2513 +28 16,155 89,113 -1,915
Dec18 180713 2493 2532 2474 2529 +29 6,140 73,951 +169
Mar19 180713 2494 2529 2475 2526 +25 3,374 47,961 +191
May19 180713 2486 2525 2479 2522 +21 608 16,889 -8
Jul19 180713 2488 2525 2488 2520 +19 237 5,895 +54
Sep19 180713 2492 2520 2484 2520 +19 62 5,534 -9
Total Volume and Open Interest 26,674 249,858 -1,536
Coffee "C"(ICE)
Jul18 180713 108.15 108.25 107.05 107.05 -1.65 8 27 -2
Sep18 180713 111.40 111.65 108.95 109.90 -1.65 21,705 158,112 +1,780
Dec18 180713 115.05 115.20 112.50 113.40 -1.70 12,188 70,731 +2,621
Mar19 180713 118.70 118.80 116.20 117.00 -1.70 9,768 30,394 +2,066
May19 180713 121.25 121.25 118.70 119.45 -1.70 4,324 18,441 +135
Jul19 180713 123.55 123.65 121.15 121.90 -1.65 1,686 6,985 +385
Total Volume and Open Interest 50,309 296,609 +7,153
Orange Juice(ICE)
Sep18 180713 167.15 169.35 165.55 168.80 +1.20 744 11,153 +239
Nov18 180713 167.40 169.25 166.10 168.70 +1.20 71 2,439 +41
Jan19 180713 168.70 168.70 168.70 168.70 +1.25 9 582 +4
Mar19 180713 168.95 168.95 168.95 168.95 +1.20 10 118 +9
May19 180713 169.00 169.00 169.00 169.00 +1.20 0 8 +0
Jul19 180713 169.10 169.10 169.10 169.10 +1.20      
Total Volume and Open Interest 834 14,300 +6
Sugar #11(ICE)
Oct18 180713 11.10 11.14 10.91 10.96 -0.12 39,850 521,259 +1,845
Mar19 180713 11.89 11.89 11.63 11.68 -0.16 16,474 274,038 +2,564
May19 180713 11.98 12.00 11.76 11.80 -0.17 4,737 68,809 +1,189
Jul19 180713 12.06 12.10 11.87 11.91 -0.16 4,004 44,967 -376
Oct19 180713 12.28 12.29 12.10 12.13 -0.16 965 37,956 -34
Mar20 180713 12.88 12.88 12.72 12.75 -0.14 158 12,914 +47
May20 180713 12.94 12.94 12.82 12.85 -0.13 21 2,528 +0
Jul20 180713 13.05 13.05 12.92 12.95 -0.12 1 2,274 +1
Total Volume and Open Interest 66,233 967,452 +5,251
London Cocoa(LCE)
Jul18 180713 1858 1860 1844 1860 -2 522 17,311 -399
Sep18 180713 1806 1836 1806 1835 +24 9,316 54,354 -524
Dec18 180713 1799 1824 1795 1823 +20 6,055 61,881 +157
Mar19 180713 1776 1798 1772 1797 +17 4,953 56,825 +474
May19 180713 1774 1791 1765 1790 +18 1,709 25,517 +153
Jul19 180713 1768 1786 1758 1785 +18 611 11,921 +60
Sep19 180713 1764 1782 1752 1781 +17 646 9,512 +75
Total Volume and Open Interest 24,292 245,200 +375
London Sugar(LCE)
Aug18 180713 340.60 342.40 337.60 339.10 -0.50 5,491 9,705 -2,639
Oct18 180713 329.90 330.70 325.40 326.70 -2.30 6,316 45,026 +1,634
Dec18 180713 328.10 328.80 323.00 324.20 -2.90 1,533 14,143 +86
Mar19 180713 329.50 330.40 325.20 326.00 -2.40 985 12,547 +142
May19 180713 337.40 337.40 328.50 329.20 -2.10 335 5,845 +53
Total Volume and Open Interest 14,966 94,449 -484
Cotton(ICE)
Oct18 180713 89.75 89.89 88.02 88.90 -0.34 61 126 -3
Dec18 180713 88.89 89.30 86.70 87.84 -0.70 12,346 173,435 +968
Mar19 180713 88.85 88.97 86.45 87.62 -0.73 2,741 47,256 +183
May19 180713 88.48 88.72 86.55 87.77 -0.46 799 7,536 -21
Jul19 180713 88.37 88.87 86.70 87.74 -0.41 606 5,948 -210
Oct19 180713 82.50 82.50 82.50 82.50 -0.22      
Total Volume and Open Interest 16,807 253,409 +1,053
Lumber(CME)
Jul18 180713 578.4 580.4 570.0 570.0 -14.0 155 259 -131
Sep18 180713 527.1 529.0 517.9 520.7 +0.6 499 4,291 +88
Nov18 180713 495.7 496.5 488.4 489.5 -0.3 76 687 -7
Jan19 180713 469.1 469.2 469.1 469.1 -0.3 10 337 +1
Total Volume and Open Interest 747 5,838 -50
Crude Oil(NYM)
Aug18 180713 70.38 71.66 69.84 71.01 +0.68 861,726 285,706 -17,036
Sep18 180713 69.38 70.60 68.76 69.95 +0.60 311,204 373,497 +19,307
Oct18 180713 68.10 69.21 67.35 68.55 +0.48 123,077 228,818 +6,827
Nov18 180713 67.34 68.58 66.73 68.01 +0.57 59,173 128,018 -3,090
Dec18 180713 67.03 68.07 66.24 67.58 +0.62 133,372 297,478 +1,049
Jan19 180713 66.42 67.59 65.81 67.15 +0.65 42,915 149,825 +2,346
Feb19 180713 65.90 66.96 65.30 66.62 +0.67 20,753 68,422 -1,416
Mar19 180713 65.47 66.51 64.88 66.15 +0.67 34,063 78,561 -675
Apr19 180713 64.95 66.09 64.66 65.76 +0.68 9,152 53,248 +400
May19 180713 64.64 65.70 64.46 65.40 +0.66 6,300 41,924 +947
Jun19 180713 64.31 65.42 63.92 65.07 +0.63 44,446 153,945 +410
Jul19 180713 63.73 65.00 63.73 64.69 +0.61 3,019 39,782 +822
Aug19 180713 63.62 64.32 63.62 64.32 +0.58 2,080 39,135 +993
Sep19 180713 63.46 64.01 63.46 63.96 +0.55 2,920 61,303 +254
Oct19 180713 63.08 63.64 63.08 63.64 +0.52 914 33,454 +12
Nov19 180713 62.74 63.37 62.74 63.33 +0.49 1,379 29,634 +205
Total Volume and Open Interest 1,706,010 2,513,828 +14,656
e-miNY Crude Oil(NYM)
Aug18 180713 70.400 71.650 69.850 71.000 +0.675 27,600 3,318 +859
Sep18 180713 69.275 70.575 68.775 69.950 +0.600 1,277 614 -10
Oct18 180713 67.875 69.150 67.425 68.550 +0.475 157 545 +13
Nov18 180713 67.400 68.625 67.200 68.000 +0.550 55 105 -43
Dec18 180713 66.875 68.075 66.750 67.575 +0.625 113 177 -43
Jan19 180713 65.975 67.375 65.975 67.150 +0.650 17 60 -5
Feb19 180713 66.625 66.625 66.625 66.625 +0.675 0 33 +0
Mar19 180713 65.425 66.400 64.900 66.150 +0.675 15 10 +1
Apr19 180713 65.750 65.750 65.750 65.750 +0.675 1 48 -1
May19 180713 65.400 65.400 64.300 65.400 +0.650 0 66 +0
Total Volume and Open Interest 29,255 5,072 +768
NY Harbor ULSD(NYM)
Aug18 180713 212.40 214.88 209.18 213.34 +1.03 78,495 102,355 -6,188
Sep18 180713 212.80 215.40 209.75 213.93 +1.13 51,883 89,452 -781
Oct18 180713 213.31 215.97 210.38 214.57 +1.24 23,392 45,406 +1,473
Nov18 180713 213.83 216.52 211.01 215.22 +1.34 16,707 34,920 +2,193
Dec18 180713 213.98 217.00 211.55 215.75 +1.36 22,155 58,290 -374
Jan19 180713 214.14 217.49 212.15 216.32 +1.37 7,046 19,367 +1,280
Feb19 180713 214.35 217.33 212.13 216.21 +1.37 2,829 9,867 -4
Mar19 180713 213.69 216.53 211.44 215.47 +1.37 4,044 14,859 +751
Apr19 180713 212.24 215.21 210.20 214.17 +1.33 3,283 5,636 +563
May19 180713 211.91 214.56 211.76 213.50 +1.26 1,691 1,572 +6
Jun19 180713 211.87 214.47 209.36 213.27 +1.20 3,627 18,580 +41
Jul19 180713 212.28 215.00 212.24 213.88 +1.13 684 1,464 +61
Aug19 180713 213.25 214.55 213.25 214.55 +1.09 143 578 +24
Sep19 180713 215.65 215.65 214.10 215.26 +1.02 44 816 +3
Total Volume and Open Interest 217,769 412,468 -393
RBOB Gasoline(NYM)
Aug18 180713 207.21 211.81 204.75 210.67 +3.50 74,508 105,251 -5,135
Sep18 180713 204.65 208.71 202.27 207.62 +2.94 62,366 109,776 +1,679
Oct18 180713 193.33 197.26 190.99 196.17 +2.77 33,397 60,771 +1,725
Nov18 180713 190.52 194.61 188.44 193.57 +2.70 21,754 49,700 +1,030
Dec18 180713 188.73 192.82 186.79 191.79 +2.58 20,493 43,963 +5
Jan19 180713 187.85 192.40 186.58 191.42 +2.43 9,459 28,110 +1,738
Feb19 180713 188.64 192.91 187.22 191.95 +2.32 6,221 9,777 +1,025
Mar19 180713 190.90 194.57 188.80 193.50 +2.27 4,964 15,721 +1,020
Apr19 180713 207.82 210.59 205.48 209.90 +2.11 961 7,817 +44
May19 180713 207.81 210.00 205.61 209.81 +2.07 594 4,469 +93
Total Volume and Open Interest 236,352 449,149 +3,660
e-miNY RBOB Gasoline(NYM)
Aug18 180713 210.67 210.67 210.67 210.67 +3.50 0 1 +0
Sep18 180713 207.62 207.62 207.62 207.62 +2.94      
Oct18 180713 196.17 196.17 196.17 196.17 +2.77      
Nov18 180713 193.57 193.57 193.57 193.57 +2.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180713 2.802 2.812 2.750 2.752 -0.045 111,015 157,801 -17,163
Sep18 180713 2.773 2.784 2.723 2.724 -0.042 61,472 213,971 +1,805
Oct18 180713 2.788 2.797 2.739 2.740 -0.040 40,913 152,162 -147
Nov18 180713 2.839 2.848 2.790 2.792 -0.040 38,638 119,140 +1,038
Dec18 180713 2.953 2.965 2.910 2.912 -0.037 11,602 94,963 +1,624
Jan19 180713 3.037 3.048 2.997 2.999 -0.034 20,044 126,743 +3,709
Feb19 180713 3.003 3.013 2.965 2.967 -0.033 4,502 65,085 +282
Mar19 180713 2.907 2.918 2.872 2.875 -0.031 11,167 122,289 -636
Apr19 180713 2.635 2.641 2.605 2.609 -0.026 13,042 129,237 +3,233
May19 180713 2.613 2.613 2.579 2.583 -0.024 3,071 52,432 -564
Jun19 180713 2.643 2.643 2.612 2.613 -0.024 6,614 28,173 +1,550
Jul19 180713 2.664 2.673 2.642 2.644 -0.024 1,585 25,439 +470
Aug19 180713 2.674 2.678 2.649 2.651 -0.024 1,424 21,011 -472
Sep19 180713 2.646 2.661 2.630 2.633 -0.024 858 24,336 -340
Oct19 180713 2.673 2.678 2.649 2.652 -0.023 3,550 49,261 +455
Nov19 180713 2.716 2.731 2.706 2.706 -0.023 1,096 26,970 +457
Total Volume and Open Interest 339,314 1,488,150 -4,169
Brent Crude Oil(ICE)
Sep18 180713 74.34 75.93 73.22 75.33 +0.88 560,842 421,191 -27,442
Oct18 180713 74.27 75.84 73.28 75.26 +0.82 270,945 310,269 +3,064
Nov18 180713 74.31 75.80 73.34 75.23 +0.77 168,906 214,492 +16,147
Dec18 180713 74.27 75.72 73.36 75.15 +0.71 294,930 340,047 +3,553
Jan19 180713 74.15 75.53 73.29 74.99 +0.66 64,965 126,715 -4,015
Feb19 180713 73.97 75.30 73.15 74.78 +0.63 37,480 85,921 +1,456
Mar19 180713 73.77 75.04 72.97 74.55 +0.60 49,740 75,248 +1,247
Apr19 180713 73.74 74.79 72.90 74.33 +0.58 15,557 43,059 +1,959
May19 180713 73.37 74.52 72.67 74.07 +0.57 12,589 40,994 +1,280
Jun19 180713 73.08 74.21 72.29 73.75 +0.55 74,242 128,366 +8,327
Jul19 180713 72.20 73.43 72.20 73.43 +0.52 4,703 36,324 +806
Aug19 180713 72.30 73.09 71.92 73.09 +0.49 4,611 30,100 +850
Sep19 180713 72.18 72.73 71.60 72.73 +0.46 8,678 49,296 +779
Oct19 180713 71.60 72.37 71.60 72.37 +0.43 2,748 35,829 +1,041
Total Volume and Open Interest 1,682,031 2,412,066 +12,823
Gas Oil(ICE)
Aug18 180713 646.25 656.75 638.75 654.25 +13.25 159,314 169,102 -11,611
Sep18 180713 648.25 658.50 640.75 656.25 +13.00 108,950 156,434 +1,165
Oct18 180713 651.00 661.50 643.75 659.25 +13.00 38,724 140,645 +1,842
Nov18 180713 649.75 660.00 642.25 657.75 +12.75 12,652 50,133 +283
Dec18 180713 648.00 658.50 640.75 656.00 +12.75 38,467 129,131 +1,992
Jan19 180713 648.75 657.75 642.00 656.50 +12.50 8,584 36,689 +2,219
Feb19 180713 649.25 657.50 642.75 656.75 +12.25 3,451 32,031 +422
Mar19 180713 647.75 656.25 642.25 656.25 +12.00 5,293 21,687 -1,092
Apr19 180713 645.75 656.25 641.75 654.75 +11.75 3,325 17,530 -641
May19 180713 643.25 654.25 641.50 654.25 +11.50 3,051 9,998 -380
Total Volume and Open Interest 458,741 996,086 -34,435
Ethanol(CBOT)
Aug18 180713 1.413 1.414 1.391 1.401 -0.010 220 997 +6
Sep18 180713 1.388 1.401 1.387 1.400 -0.009 51 442 -15
Oct18 180713 1.382 1.396 1.382 1.394 -0.009 6 147 +0
Nov18 180713 1.389 1.389 1.384 1.384 -0.009 8 45 +6
Dec18 180713 1.376 1.376 1.367 1.367 -0.014 33 211 +11
Jan19 180713 1.358 1.358 1.358 1.358 -0.014 0 100 +0
Feb19 180713 1.358 1.358 1.358 1.358 -0.014      
Mar19 180713 1.358 1.358 1.358 1.358 -0.014      
Total Volume and Open Interest 318 1,942 +8
WTI Crude Oil(ICE)
Aug18 180713 70.37 71.64 69.85 71.01 +0.68 56,456 50,003 -4,672
Sep18 180713 69.34 70.58 68.78 69.95 +0.60 78,219 78,816 +3,827
Oct18 180713 67.79 69.20 67.38 68.55 +0.48 50,900 46,717 +3,041
Nov18 180713 67.19 68.56 66.77 68.01 +0.57 38,519 22,130 -478
Dec18 180713 66.94 68.05 66.30 67.58 +0.62 69,013 134,573 +3,273
Jan19 180713 66.51 67.54 65.91 67.15 +0.65 17,106 30,080 +1,308
Feb19 180713 65.97 66.84 65.41 66.62 +0.67 3,299 13,852 +366
Mar19 180713 65.50 66.23 64.98 66.15 +0.67 3,947 19,755 +489
Apr19 180713 65.09 65.83 64.62 65.76 +0.68 1,026 5,143 -49
May19 180713 65.40 65.40 65.40 65.40 +0.66 640 6,769 +32
Jun19 180713 64.00 65.25 64.00 65.07 +0.63 17,681 54,886 +1,489
Jul19 180713 64.69 64.69 64.69 64.69 +0.61 95 4,559 +0
Aug19 180713 64.32 64.32 64.32 64.32 +0.58 62 5,194 +3
Sep19 180713 63.96 63.96 63.96 63.96 +0.55 153 11,524 +31
Oct19 180713 63.64 63.64 63.64 63.64 +0.52 70 3,987 +0
Nov19 180713 63.33 63.33 63.33 63.33 +0.49 135 4,216 -42
Total Volume and Open Interest 353,547 633,416 +8,729
US Dollar Index(ICE)
Sep18 180713 94.640 95.000 94.430 94.500 -0.065 25,186 47,849 +1,940
Dec18 180713 94.235 94.570 94.030 94.090 -0.050 139 1,389 -19
Mar19 180713 93.770 93.980 93.630 93.630 -0.050 0 452 +0
Total Volume and Open Interest 25,325 49,719 +1,921
Australian Dollar(CME)
Sep18 180713 74.06 74.22 73.67 74.12 +0.08 114,824 134,649 +2,094
Dec18 180713 73.84 74.20 73.76 74.13 +0.06 45 494 +21
Mar19 180713 74.19 74.19 74.13 74.19 +0.05 0 128 +0
Total Volume and Open Interest 116,219 137,119 +1,948
British Pound(CME)
Sep18 180713 132.40 132.75 131.37 132.63 +0.18 100,682 175,953 +1,451
Dec18 180713 132.69 133.17 131.99 133.16 +0.17 44 1,204 -1
Mar19 180713 133.78 133.78 133.78 133.78 +0.18 1 250 +1
Total Volume and Open Interest 102,066 180,054 +1,421
Canadian Dollar(CME)
Sep18 180713 76.07 76.12 75.79 76.06 +0.05 107,732 156,247 +2,929
Dec18 180713 76.05 76.19 75.95 76.18 +0.05 269 4,994 -58
Mar19 180713 76.23 76.30 76.23 76.30 +0.06 0 541 +0
Jun19 180713 76.40 76.40 76.30 76.40 +0.05 23 127 +4
Total Volume and Open Interest 108,722 162,369 +2,865
Japanese Yen(CME)
Sep18 180713 89.23 89.42 89.02 89.39 +0.11 183,049 194,440 +14,234
Dec18 180713 89.73 89.99 89.63 89.99 +0.10 191 881 +35
Mar19 180713 90.58 90.71 90.58 90.71 +0.11 0 42 +0
Total Volume and Open Interest 184,509 196,509 +14,443
Swiss Franc(CME)
Sep18 180713 100.29 100.38 99.84 100.31 +0.02 27,187 89,932 +98
Dec18 180713 101.00 101.18 100.69 101.14 +0.01 0 63 +0
Mar19 180713 102.05 102.05 101.57 102.05 +0.01 0 13 +0
Total Volume and Open Interest 27,187 90,008 +98
EuroFX(CME)
Sep18 180713 117.23 117.42 116.67 117.31 +0.05 253,616 483,890 +21,367
Dec18 180713 118.07 118.20 117.54 118.15 +0.04 296 6,842 -84
Mar19 180713 118.77 119.10 118.49 119.10 +0.04 11 967 +10
Total Volume and Open Interest 258,419 499,107 +21,511
Mexican Peso(CME)
Jul18 180713 527.63 527.63 527.63 527.63 -0.38      
Aug18 180713 525.38 525.38 525.38 525.38 -0.50      
Total Volume and Open Interest 76,584 148,185 +6,299
Brazilian Real(CME)
Aug18 180713 256.55 259.50 255.85 258.20 +2.10 2,435 40,354 -673
Sep18 180713 257.95 258.50 255.20 257.50 +2.25 55 5,033 -7
Oct18 180713 256.90 257.05 256.90 256.90 +2.20 0 5 +0
Nov18 180713 256.10 256.10 256.10 256.10 +2.20      
Total Volume and Open Interest 2,490 45,445 -680
30-Year T-Bonds(CBOT)
Sep18 180713 145~130 145~250 145~070 145~220 +0~130 266,218 825,260 +2,048
Dec18 180713 144~240 145~010 144~160 144~300 +0~130 5 584 -1
Mar19 180713 144~070 144~070 144~070 144~070 +0~130      
Total Volume and Open Interest 266,223 825,844 +2,047
10-Year T-Notes(CBOT)
Sep18 180713 120~070 120~125 120~040 120~115 +0~065 1,588,869 3,661,832 +30,584
Dec18 180713 120~050 120~075 120~025 120~065 +0~070 41 1,804 +0
Mar19 180713 119~315 119~315 119~315 119~315 +0~070      
Total Volume and Open Interest 1,588,910 3,663,636 +30,584
5-Year T-Notes(CBOT)
Sep18 180713 113~174 113~206 113~152 113~202 +0~046 798,487 3,893,954 -2,460
Dec18 180713 113~112 113~112 113~112 113~112 +0~046 0 16 +0
Mar19 180713 113~040 113~040 113~040 113~040 +0~046      
Total Volume and Open Interest 798,487 3,893,970 -2,460
2 Year T-Notes(CBOT)
Sep18 180713 105~260 105~270 105~254 105~266 +0~012 308,431 1,909,823 +5,796
Dec18 180713 105~206 105~214 105~206 105~214 +0~014      
Mar19 180713 105~214 105~214 105~214 105~214 +0~014      
Total Volume and Open Interest 308,431 1,909,823 +5,796
Eurodollars(CME)
Sep18 180713 97.540 97.550 97.535 97.545 +0.010 147,939 1,309,546 +3,562
Dec18 180713 97.335 97.350 97.330 97.345 +0.010 175,983 1,808,305 -2,520
Mar19 180713 97.205 97.225 97.200 97.220 +0.015 193,509 1,318,308 +10,724
Jun19 180713 97.110 97.130 97.095 97.125 +0.020 166,064 1,336,546 +12,794
Sep19 180713 97.055 97.075 97.040 97.075 +0.025 174,502 934,048 +13,340
Dec19 180713 97.015 97.040 96.995 97.035 +0.030 247,756 1,848,144 +6,324
Mar20 180713 97.005 97.035 96.995 97.030 +0.030 169,227 1,088,497 +2,203
Jun20 180713 97.010 97.045 97.000 97.040 +0.030 162,837 860,975 -51
Sep20 180713 97.030 97.060 97.010 97.055 +0.035 115,610 775,453 -336
Dec20 180713 97.025 97.060 97.010 97.055 +0.040 107,314 846,392 -4,261
Mar21 180713 97.045 97.080 97.030 97.075 +0.040 70,818 397,594 +1,274
Jun21 180713 97.050 97.090 97.040 97.080 +0.035 71,141 273,692 +5,538
Sep21 180713 97.055 97.090 97.045 97.085 +0.035 40,442 227,063 +5,051
Dec21 180713 97.050 97.085 97.040 97.080 +0.035 39,938 325,586 -3,123
Mar22 180713 97.055 97.090 97.045 97.085 +0.035 29,622 136,113 +1,401
Jun22 180713 97.055 97.085 97.040 97.080 +0.035 36,634 103,755 -2,217
Sep22 180713 97.045 97.080 97.035 97.075 +0.035 16,898 70,432 +1,100
Dec22 180713 97.020 97.060 97.020 97.055 +0.030 14,865 125,378 +615
Total Volume and Open Interest 2,035,726 14,234,522 +52,539
Ultra T-Bond(CBOT)
Sep18 180713 160~18 161~03 160~10 160~30 +0~15 108,515 984,465 +6,663
Dec18 180713 161~08 161~10 161~08 161~08 +0~15 1 112 -1
Mar19 180713 161~08 161~08 161~08 161~08 +0~15      
Total Volume and Open Interest 108,516 984,577 +6,662
Ultra 10-Yr T-Note(CBOT)
Sep18 180713 128~085 128~165 128~055 128~150 +0~080 118,847 569,897 -137
Dec18 180713 128~060 128~060 127~305 128~060 +0~070      
Mar19 180713 128~060 128~060 128~060 128~060 +0~070      
Total Volume and Open Interest 118,847 569,897 -137
30 Day Federal Funds(CBOT)
Jul18 180713 98.088 98.090 98.088 98.090 +0.002 7,457 236,910 -2,727
Aug18 180713 98.085 98.085 98.080 98.085 unch 10,799 278,661 -918
Sep18 180713 98.055 98.055 98.050 98.055 unch 10,090 112,648 +1,971
Oct18 180713 97.875 97.880 97.870 97.875 unch 41,487 281,600 +6,434
Nov18 180713 97.865 97.870 97.860 97.865 unch 21,595 227,187 -4,029
Dec18 180713 97.800 97.810 97.800 97.805 unch 3,744 69,507 -812
Total Volume and Open Interest 145,363 1,906,979 -3,070
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 180713 178.02 179.06 177.86 178.26 +0.10 36,695 233,817 +2,580
Dec18 180713 177.50 177.50 176.76 176.76 +0.08 0 2 +0
Mar19 180713 175.76 175.76 175.76 175.76 +0.10 0 1 +0
Total Volume and Open Interest 36,695 233,820 +2,580
Euro-Bund(EUREX)
Sep18 180713 162.68 163.22 162.66 162.98 +0.21 547,378 1,882,525 -52,907
Dec18 180713 160.13 160.61 160.13 160.45 +0.21 326 935 +179
Mar19 180713 161.00 161.20 161.00 161.11 +0.19 270 251 -20
Total Volume and Open Interest 547,974 1,883,711 -52,748
Euro-Bobl(EUREX)
Sep18 180713 132.11 132.33 132.10 132.22 +0.08 329,210 1,630,564 -1,024
Dec18 180713 131.44 131.44 131.44 131.44 +0.08 0 28 +0
Mar19 180713 131.44 131.44 131.44 131.44 +0.08      
Total Volume and Open Interest 329,210 1,630,592 -1,024
Euro-Schatz(EUREX)
Sep18 180713 112.03 112.05 112.02 112.03 unch 250,278 1,929,825 +4,799
Dec18 180713 111.96 111.96 111.96 111.96 unch 0 1,682 +0
Mar19 180713 111.96 111.96 111.96 111.96 unch      
Total Volume and Open Interest 250,278 1,931,507 +4,799
3-Mth Euribor(EUREX)
Sep18 180713 100.310 100.315 100.310 100.315 unch 0 4,363 +0
Dec18 180713 100.295 100.300 100.295 100.300 unch 0 13,461 +5
Mar19 180713 100.285 100.290 100.285 100.290 unch 0 1,694 +0
Total Volume and Open Interest 71 29,807 +45
Long Gilt(LIFFE)
Sep18 180713 123~06 123~16 123~04 123~06 +0~02 198,302 781,793 +7,029
Dec18 180713 122~10 122~10 122~10 122~10 +0~02 15 197 +15
Total Volume and Open Interest 198,317 781,990 +7,044
3-Mth Short Sterling(LIFFE)
Sep18 180713 99.17 99.19 99.17 99.17 -0.00 25,834 519,841 -5,679
Dec18 180713 99.13 99.14 99.11 99.11 -0.01 20,772 510,069 +1,643
Mar19 180713 99.05 99.08 99.04 99.05 unch 40,763 333,234 -744
Jun19 180713 98.99 99.01 98.98 98.99 unch 29,780 339,670 +61
Sep19 180713 98.93 98.95 98.92 98.92 unch 32,980 282,409 +1,949
Dec19 180713 98.85 98.89 98.85 98.86 unch 36,318 268,689 +2,620
Total Volume and Open Interest 386,667 3,164,367 -7,061
3-Mth Euribor(LIFFE)
Sep18 180713 100.315 100.315 100.310 100.315 unch 22,900 518,989 -4,928
Dec18 180713 100.300 100.300 100.295 100.300 unch 56,450 530,209 +406
Mar19 180713 100.290 100.295 100.290 100.290 unch 41,102 465,904 +180
Total Volume and Open Interest 701,177 5,094,399 +15,631
3-Mth Aus T-Bills(SFE)
Sep18 180713 97.99 98.00 97.96 97.97 -0.03 34,960 207,741 -15,938
Dec18 180713 97.98 97.99 97.94 97.96 -0.02 25,599 239,910 -8,125
Mar19 180713 97.97 97.98 97.94 97.95 -0.02 20,795 187,081 -637
Jun19 180713 97.95 97.95 97.91 97.93 -0.02 24,442 148,361 -67
Sep19 180713 97.90 97.91 97.88 97.89 -0.02 11,089 102,114 +226
Dec19 180713 97.86 97.86 97.83 97.85 -0.01 7,425 120,786 -1,032
Mar20 180713 97.81 97.81 97.79 97.80 -0.01 9,191 68,062 +243
Jun20 180713 97.76 97.76 97.74 97.75 -0.01 5,657 31,753 +1,753
Sep20 180713 97.71 97.71 97.70 97.71 -0.01 27 4,787 +25
Dec20 180713 97.65 97.65 97.65 97.65 -0.01 76 4,576 -64
Total Volume and Open Interest 139,418 1,117,643 -23,773
10-Year Aus T-Bonds(SFE)
Sep18 180713 97.37 97.38 97.36 97.37 unch 127,113 1,138,444 -7,107
Dec18 180713 97.35 97.35 97.35 97.35 unch      
Total Volume and Open Interest 127,113 1,138,444 -7,107
3-Year Aus T-Bonds(SFE)
Sep18 180713 97.93 97.94 97.92 97.93 -0.00 113,122 1,072,552 +12,605
Dec18 180713 97.90 97.90 97.90 97.90 -0.01 0 2,372 +0
Total Volume and Open Interest 113,122 1,074,924 +12,605
Gold(CMX)
Aug18 180713 1247.7 1248.5 1236.2 1241.2 -5.4 299,639 275,674 -11,738
Oct18 180713 1252.8 1253.5 1242.0 1246.4 -5.6 6,235 23,689 -416
Dec18 180713 1257.5 1259.2 1247.0 1251.9 -5.6 55,714 167,979 +14,674
Feb19 180713 1264.2 1264.2 1253.7 1258.1 -5.4 3,707 21,351 +1,144
Apr19 180713 1264.2 1264.5 1262.3 1264.0 -5.6 442 5,760 +128
Jun19 180713 1271.0 1271.7 1265.9 1270.2 -5.6 304 5,606 +86
Aug19 180713 1278.6 1278.6 1276.6 1276.6 -5.6 21 1,311 +16
Oct19 180713 1282.2 1283.1 1282.2 1283.1 -5.7 5 241 +5
Dec19 180713 1290.0 1290.1 1287.9 1289.7 -5.7 142 3,668 -11
Feb20 180713 1296.3 1296.3 1296.3 1296.3 -5.7 0 1 +0
Apr20 180713 1302.7 1302.7 1302.7 1302.7 -5.7      
Jun20 180713 1309.5 1309.5 1309.5 1309.5 -5.9 0 360 +0
Total Volume and Open Interest 366,580 507,347 +3,754
Silver(CMX)
Jul18 180713 1590.5 1593.0 1571.0 1573.9 -15.9 53 719 -2
Sep18 180713 1598.0 1601.5 1570.0 1581.5 -16.2 86,972 155,745 -1,029
Dec18 180713 1610.5 1613.0 1582.0 1593.1 -16.3 5,274 42,288 +737
Mar19 180713 1621.0 1624.5 1595.0 1605.2 -16.3 386 4,905 +102
May19 180713 1611.5 1615.0 1611.5 1614.0 -16.4 358 832 +210
Jul19 180713 1625.0 1625.0 1622.5 1622.5 -16.4 1 541 +0
Sep19 180713 1631.0 1631.0 1631.0 1631.0 -16.4 0 251 +0
Total Volume and Open Interest 93,477 207,802 +101
Platinum(NYMEX)
Jul18 180713 826.9 830.6 822.9 826.2 -16.1 3 367 -2
Oct18 180713 845.5 846.9 826.7 830.3 -16.1 17,980 77,891 +42
Jan19 180713 848.5 848.5 831.4 834.6 -16.3 125 3,005 +70
Apr19 180713 854.0 854.0 840.4 840.4 -16.3 1 185 +1
Total Volume and Open Interest 18,121 81,645 +110
Palladium(NYMEX)
Sep18 180713 945.30 946.30 931.40 932.80 -16.00 4,149 19,455 -307
Dec18 180713 939.40 939.40 928.40 929.00 -16.20 196 2,030 +113
Mar19 180713 922.90 922.90 922.90 922.90 -16.20 0 28 +0
Total Volume and Open Interest 4,345 21,513 -194
Copper(CMX)
Jul18 180713 277.50 277.65 274.50 277.00 +0.20 535 2,580 -187
Sep18 180713 277.60 278.85 274.95 277.55 -0.15 165,555 155,760 +1,809
Dec18 180713 279.80 281.30 277.55 280.05 -0.15 18,176 66,907 +2,307
Mar19 180713 283.40 283.95 280.00 282.60 -0.05 6,529 28,917 +226
May19 180713 282.25 284.95 282.25 283.90 -0.15 1,301 6,879 -156
Total Volume and Open Interest 194,595 284,824 +4,156
E-mini DJIA Index(CBOT)
Sep18 180713 24903 25028 24869 25004 +110 220,425 81,870 -2,292
Dec18 180713 24909 25025 24882 25009 +111 98 543 +9
Mar19 180713 25044 25044 25044 25044 +119 0 33 +0
Jun19 180713 25058 25058 25058 25058 +110      
Total Volume and Open Interest 220,523 82,446 -2,283
S & P 500(CME)
Sep18 180713 2801.00 2807.00 2794.00 2803.20 +4.70 1,733 59,771 +883
Dec18 180713 2807.00 2807.30 2797.30 2807.00 +4.70 0 302 +2
Mar19 180713 2813.60 2813.90 2803.90 2813.60 +4.70      
Jun19 180713 2821.10 2821.40 2811.40 2821.10 +4.70      
Total Volume and Open Interest 1,733 60,073 +885
S & P 500 E-Mini(CME)
Sep18 180713 2798.50 2807.25 2793.25 2803.25 +4.75 1,369,176 2,644,336 +1,720
Dec18 180713 2802.00 2810.50 2796.75 2807.00 +4.75 4,523 51,045 -168
Mar19 180713 2813.50 2816.75 2805.25 2813.50 +4.50 348 19,723 +9
Jun19 180713 2821.00 2821.00 2821.00 2821.00 +4.50 6 7,408 +6
Total Volume and Open Interest 1,374,053 2,722,513 +1,567
NASDAQ 100 E-Mini(CME)
Sep18 180713 7382.00 7414.25 7367.00 7393.00 +10.25 373,366 246,319 +4,937
Dec18 180713 7407.00 7437.50 7393.00 7417.25 +10.00 607 1,824 -59
Mar19 180713 7460.00 7462.00 7441.25 7449.75 +11.00 1 29 +0
Total Volume and Open Interest 373,974 248,173 +4,878
S&P Midcap 400(CME) e-Mini
Sep18 180713 1999.10 2010.20 1995.60 1999.40 -0.60 13,696 83,728 -734
Dec18 180713 2010.00 2012.30 2002.40 2003.10 -0.90 0 4 +0
Mar19 180713 2006.70 2006.70 2006.70 2006.70 -0.90      
Total Volume and Open Interest 13,696 83,732 -734
Volatility Index(CBOE)
Jul18 180713 13.41 13.65 12.97 12.98 -0.35 103,821 89,698 -10,679
Aug18 180713 14.47 14.65 14.20 14.23 -0.25 98,773 133,615 +9,030
Sep18 180713 15.02 15.15 14.80 14.88 -0.10 29,948 50,758 +1,973
Oct18 180713 15.62 15.75 15.45 15.48 -0.15 12,279 46,318 +1,949
Total Volume and Open Interest 253,774 384,842 +3,466
S & P 600(CME)
Sep18 180713 1046.50 1046.50 1046.50 1046.50 -0.60      
Dec18 180713 1047.20 1047.20 1047.20 1047.20 -0.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180713 1692.80 1702.70 1688.80 1691.60 -0.70 117,140 572,263 -1,459
Dec18 180713 1701.00 1706.60 1695.30 1696.50 -0.50 14 51 +0
Mar19 180713 1700.70 1700.70 1700.70 1700.70 unch      
Total Volume and Open Interest 117,154 572,314 -1,459
Nikkei 225(CME)
Sep18 180713 22345 22705 22335 22590 +235 11,671 30,485 -56
Dec18 180713 22470 22560 22470 22470 +235 0 6 +0
Total Volume and Open Interest 11,671 30,491 -56
Nikkei 225(SGX)
Sep18 180713 22200 22670 22185 22605 +400 94,638 125,843 +3,310
Dec18 180713 22300 22455 22300 22455 +400 1 5,196 +0
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 180713 22215 22670 22180 22600 +390 989,687 302,217 +8,536
Dec18 180713 22050 22505 22020 22440 +400 7,803 10,533 +686
Mar19 180713 22000 22445 21990 22360 +370 416 3,447 +63
Total Volume and Open Interest 1,075,568 493,964 +32,271
Nikkei 225(JPX)
Sep18 180713 22220 22670 22190 22600 +390 82,975 271,437 -1,489
Dec18 180713 22060 22500 22050 22440 +400 297 51,069 -29
Mar19 180713 22150 22430 22150 22360 +370 102 4,284 +16
Total Volume and Open Interest 83,379 393,061 -1,501
Nikkei 225(CME) Yen
Sep18 180713 22300 22670 22300 22565 +240 35,966 52,969 -811
Dec18 180713 22400 22480 22400 22400 +235 3 2 -1
Mar19 180713 22295 22295 22295 22295 +215      
Total Volume and Open Interest 35,969 52,971 -812
Nikkei 225(CME) e-Mini Yen
Sep18 180713 22590 22650 22540 22560 +240 0 17 +0
Dec18 180713 22400 22400 22400 22400 +240      
Mar19 180713 22290 22290 22290 22290 +210      
Total Volume and Open Interest 0 17 +0
CAC 40(EURONEXT)
Jul18 180713 5419.0 5440.0 5417.0 5429.0 +24.0 71,666 315,297 +9,455
Aug18 180713 5420.0 5434.5 5416.5 5427.5 +24.0 101 2,230 +48
Sep18 180713 5419.5 5434.0 5416.0 5424.5 +24.0 87 24,643 -23
Total Volume and Open Interest 71,854 383,204 +9,480
Hang Seng Index(HKFE)
Jul18 180713 28500 28769 28460 28558 +71 241,933 106,540 -2,377
Aug18 180713 28502 28728 28465 28536 +77 425 1,418 +152
Sep18 180713 28423 28637 28363 28454 +74 309 11,289 +12
Total Volume and Open Interest 242,753 125,204 -2,214
DAX(EUREX)
Sep18 180713 12525.0 12572.5 12484.0 12533.0 +54.5 95,619 111,483 -3,870
Dec18 180713 12515.0 12523.0 12472.0 12517.0 +54.5 72 1,493 -13
Mar19 180713 12493.0 12507.5 12487.0 12507.5 +54.0 15 209 -24
Total Volume and Open Interest 95,706 113,185 -3,907
Mini-DAX(EUREX)
Sep18 180713 12526.0 12572.0 12484.0 12533.0 +54.5 33,108 12,013 -33
Dec18 180713 12517.0 12550.0 12483.0 12517.0 +54.5 60 153 -2
Mar19 180713 12507.5 12507.5 12507.5 12507.5 +54.0 0 64 +0
Total Volume and Open Interest 33,168 12,230 -35
DJ EuroSTOXX 50(EUREX)
Sep18 180713 3448 3459 3440 3448 +10 793,080 3,500,570 +6,571
Dec18 180713 3431 3438 3427 3430 +10 26 173,491 +41
Mar19 180713 3421 3421 3419 3419 +10 2 81,025 -1
Total Volume and Open Interest 793,328 3,757,757 +6,611
Swiss Market Index(EUREX)
Sep18 180713 8800 8843 8784 8837 +42 31,716 203,948 -433
Dec18 180713 8782 8818 8773 8818 +42 2 895 +3
Mar19 180713 8716 8716 8716 8716 +42 0 26 +0
Total Volume and Open Interest 31,718 204,869 -430
FT-SE 100(EURONEXT)
Sep18 180713 7618.50 7656.50 7596.50 7605.00 +12.00 97,617 652,931 -2,757
Dec18 180713 7580.50 7580.50 7565.00 7565.00 +12.00 6 1,562 +1
Mar19 180713 7503.50 7503.50 7503.50 7503.50 +12.00 0 10 +0
Total Volume and Open Interest 97,623 654,503 -2,756
SPI 200(SFE)
Sep18 180713 6214.0 6246.0 6201.0 6220.0 +3.0 39,757 356,463 +3,088
Dec18 180713 6214.0 6214.0 6214.0 6214.0 +3.0 0 3,212 +0
Mar19 180713 6167.0 6167.0 6167.0 6167.0 +3.0 0 2,960 +0
Total Volume and Open Interest 39,768 365,824 +3,088
FTSE MIB(ISE)
Sep18 180713 21800.00 21880.00 21720.00 21818.00 +102.00 24,775 43,409 +918
Dec18 180713 21640.00 21725.00 21600.00 21678.00 +102.00 43 68 +9
Mar19 180713 21608.00 21608.00 21608.00 21608.00 +102.00 1 20 -1
Total Volume and Open Interest 24,819 43,497 +926
KOSPI 200(KFE)
Sep18 180713 295.70 299.75 295.30 299.10 +3.10 295,086 284,078 -1,732
Dec18 180713 295.80 300.00 295.65 299.20 +3.10 295 44,450 +226
Mar19 180713 294.40 296.60 294.40 296.20 +2.85 57 2,204 -44
Total Volume and Open Interest 295,441 361,280 -1,548
GSCI(CME)
Jul18 180713 463.00 469.00 462.15 465.95 +1.50 2,853 6,135 -2,231
Aug18 180713 459.70 465.30 458.30 462.35 +1.45 2,872 9,858 +2,854
Sep18 180713 461.65 461.65 461.65 461.65 +1.45      
Total Volume and Open Interest 5,725 15,993 +623
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy