Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon July 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180716 818.50 838.00 810.50 829.50 +10.75 22,731 87,305 -2,170
Sep18 180716 824.50 843.50 816.50 835.25 +10.75 13,260 50,864 +1,731
Nov18 180716 834.25 854.50 826.25 845.75 +11.50 116,022 425,776 -1,344
Jan19 180716 844.50 864.50 836.75 856.00 +11.75 23,374 91,964 +1,324
Mar19 180716 853.00 874.00 846.00 865.50 +12.00 12,121 90,054 +68
May19 180716 862.50 883.25 855.50 875.25 +12.50 3,984 48,018 +245
Jul19 180716 871.75 892.00 864.25 884.00 +12.25 4,834 28,205 +830
Aug19 180716 879.00 890.25 879.00 885.25 +12.25 112 796 +2
Sep19 180716 871.75 889.00 866.75 881.50 +11.25 42 147 +10
Nov19 180716 870.75 889.00 865.00 881.50 +9.75 3,020 14,158 +150
Jan20 180716 896.00 896.75 877.00 889.75 +9.00 28 354 +1
Mar20 180716 902.25 903.00 884.50 896.00 +9.00 0 122 +0
May20 180716 911.00 911.75 893.75 904.75 +8.25 1 75 +0
Jul20 180716 913.50 920.25 900.50 913.50 +9.00 2 96 +0
Total Volume and Open Interest 199,722 838,484 +621
Soybean Meal(CBOT)
Aug18 180716 326.20 333.60 325.10 329.10 +3.10 22,904 67,098 -1,876
Sep18 180716 325.30 332.80 324.10 328.30 +2.90 13,541 64,845 +282
Oct18 180716 324.80 332.10 323.10 328.10 +3.60 8,098 40,803 +886
Dec18 180716 323.20 331.20 321.50 327.50 +4.50 50,334 199,795 -1,031
Jan19 180716 320.30 328.80 319.00 325.50 +5.30 11,682 44,698 -516
Mar19 180716 313.80 322.80 312.50 319.90 +6.10 7,929 39,275 +531
May19 180716 311.50 320.50 310.20 318.10 +6.60 5,090 21,613 +589
Jul19 180716 313.10 321.90 311.90 319.60 +6.50 3,256 18,704 +563
Aug19 180716 313.60 321.90 313.40 319.90 +6.50 416 2,946 +116
Sep19 180716 313.60 321.90 312.90 319.90 +6.60 1,213 3,653 +1,056
Total Volume and Open Interest 126,421 519,670 +548
Soybean Oil(CBOT)
Aug18 180716 27.95 27.97 27.59 27.64 -0.33 22,195 60,674 -1,166
Sep18 180716 28.00 28.07 27.70 27.76 -0.32 12,625 47,843 +1,363
Oct18 180716 28.12 28.17 27.79 27.86 -0.31 6,509 24,841 +19
Dec18 180716 28.35 28.41 28.02 28.09 -0.30 48,615 236,362 -3,590
Jan19 180716 28.59 28.66 28.29 28.35 -0.31 7,416 53,376 +1,207
Mar19 180716 28.91 28.98 28.59 28.66 -0.31 5,594 33,532 +444
May19 180716 29.25 29.33 28.92 29.00 -0.31 2,918 17,826 +683
Jul19 180716 29.60 29.64 29.27 29.35 -0.29 2,393 15,535 +245
Aug19 180716 29.71 29.79 29.45 29.50 -0.29 279 3,122 +112
Sep19 180716 29.84 29.89 29.59 29.65 -0.28 155 2,797 +97
Total Volume and Open Interest 110,125 506,777 -401
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180716 485.0 488.3 484.2 487.4 +2.3 12,789 121,835 +2,335
Jan19 180716 491.5 494.5 491.0 493.4 +1.6 2,416 37,887 +359
Mar19 180716 496.4 499.6 496.4 498.9 +1.8 587 7,428 -73
May19 180716 500.9 504.4 500.9 503.7 +1.9 36 1,120 -4
Total Volume and Open Interest 15,872 169,093 +2,626
Corn(CBOT)
Sep18 180716 340.00 345.75 338.75 341.75 +0.50 151,697 651,531 +3,929
Dec18 180716 353.00 359.25 352.25 355.25 +0.50 218,959 758,651 +7,617
Mar19 180716 364.75 370.75 364.00 367.25 +0.75 41,765 201,121 +2,051
May19 180716 371.50 377.50 370.75 374.25 +1.00 10,505 35,349 +300
Jul19 180716 377.75 383.75 377.00 380.75 +1.50 12,077 83,479 +714
Sep19 180716 379.50 385.75 379.50 383.75 +1.50 2,849 22,736 +140
Dec19 180716 386.50 391.25 385.00 389.50 +2.00 11,431 71,154 +42
Mar20 180716 398.00 403.25 398.00 401.50 +1.50 343 3,017 -23
May20 180716 404.25 409.75 404.25 408.00 +1.00 190 372 +6
Jul20 180716 409.25 415.00 409.25 413.50 +1.50 353 989 +245
Total Volume and Open Interest 450,781 1,830,591 +14,691
Wheat(CBOT)
Sep18 180716 495.25 498.50 486.75 488.50 -8.50 72,578 200,218 -2,665
Dec18 180716 511.75 513.75 502.75 504.00 -8.50 35,492 157,505 +3,010
Mar19 180716 524.50 528.75 517.50 519.00 -8.50 13,162 53,442 +81
May19 180716 535.75 538.75 528.75 529.75 -8.75 2,713 13,572 +400
Jul19 180716 540.00 543.25 533.50 535.25 -7.50 2,218 31,870 +252
Sep19 180716 546.25 552.25 543.25 544.50 -7.25 435 5,009 +65
Total Volume and Open Interest 127,144 470,886 +1,079
Wheat(KCBT)
Sep18 180716 489.75 492.75 482.00 484.50 -7.25 28,119 136,001 -1,072
Dec18 180716 514.25 516.75 506.75 509.00 -7.25 16,649 85,049 +702
Mar19 180716 530.50 535.00 525.00 527.25 -7.50 6,001 27,772 +658
May19 180716 541.50 545.25 535.50 537.50 -7.75 1,166 6,830 +270
Jul19 180716 547.50 549.75 540.50 542.25 -7.75 511 11,173 +2
Sep19 180716 553.75 561.75 553.00 554.50 -7.25 58 836 -2
Dec19 180716 574.00 574.00 570.25 571.75 -7.75 24 1,641 +10
Total Volume and Open Interest 52,548 269,385 +511
Wheat(MGE)
Sep18 180716 531.25 531.25 526.50 528.25 -3.50 5,573 29,794 +145
Dec18 180716 548.50 548.50 544.50 546.00 -3.25 1,849 16,631 +227
Mar19 180716 562.50 563.75 560.50 562.50 -2.25 707 6,731 -49
May19 180716 572.25 574.25 572.00 573.25 -1.75 449 2,898 +147
Jul19 180716 583.00 583.75 582.00 583.50 -1.25 184 1,528 +36
Sep19 180716 591.50 594.00 590.25 592.50 -0.75 205 796 +43
Total Volume and Open Interest 9,039 58,816 +554
Oats(CBOT)
Sep18 180716 237.00 237.50 227.25 231.50 -5.50 65 1,655 -5
Dec18 180716 241.00 242.00 232.75 237.00 -4.75 167 3,056 +11
Mar19 180716 241.00 241.00 241.00 241.00 -4.50 1 54 +0
May19 180716 242.75 242.75 242.75 242.75 -4.50      
Total Volume and Open Interest 238 4,765 +1
Rough Rice(CBOT)
Jul18 180713 11.84 11.84 11.81 11.81 -0.02 0 318 -79
Sep18 180716 11.98 12.07 11.97 12.05 +0.06 482 6,187 +26
Nov18 180716 11.85 11.90 11.83 11.89 +0.08 33 1,184 +18
Jan19 180716 12.05 12.06 12.02 12.06 +0.05 0 37 +0
Total Volume and Open Interest 515 7,651 -31
Live Cattle(CME)
Aug18 180716 105.250 107.550 104.800 106.930 +2.380 38,360 87,114 -6,918
Oct18 180716 107.930 109.285 107.330 108.650 +1.265 33,755 107,239 +2,509
Dec18 180716 111.885 113.180 111.300 112.700 +1.300 17,211 61,823 +1,316
Feb19 180716 116.200 117.080 115.550 116.600 +0.850 7,048 28,837 +1,432
Apr19 180716 117.700 118.350 117.250 117.980 +0.550 2,571 18,874 +141
Jun19 180716 110.500 111.285 110.200 110.950 +0.750 752 10,045 +257
Total Volume and Open Interest 99,999 317,704 -1,075
Feeder Cattle(CME)
Aug18 180716 151.185 153.380 150.285 152.380 +1.645 7,705 16,924 -1,169
Sep18 180716 151.400 153.350 150.600 152.450 +1.370 5,540 11,132 +1,141
Oct18 180716 151.600 153.380 151.000 152.630 +1.280 2,806 7,254 +351
Nov18 180716 151.380 152.750 150.650 152.200 +1.165 2,269 4,447 -266
Jan19 180716 149.785 150.900 148.735 150.450 +0.915 1,971 4,870 +395
Mar19 180716 148.500 149.550 147.485 149.100 +0.865 275 1,759 +19
Apr19 180716 148.450 149.550 147.900 149.080 +0.730 122 552 +42
Total Volume and Open Interest 20,713 47,033 +517
Lean Hogs(CME)
Aug18 180716 70.100 70.785 69.080 69.200 -0.950 28,284 51,027 -5,092
Oct18 180716 55.000 55.380 53.850 54.000 -1.300 27,144 94,300 +4,659
Dec18 180716 50.000 50.800 49.100 49.180 -1.220 12,985 44,903 +1,661
Feb19 180716 56.200 56.800 55.535 55.830 -0.770 3,173 17,125 +594
Apr19 180716 61.380 61.900 60.580 60.985 -0.615 2,372 13,735 +0
May19 180716 66.350 67.385 66.350 66.885 -0.215 24 227 +0
Jun19 180716 71.400 71.550 70.430 70.700 -0.630 322 1,675 -34
Jul19 180716 71.200 72.035 71.200 71.600 -0.550 89 391 +5
Total Volume and Open Interest 77,071 231,500 +621
Class III Milk(CME)
Jul18 180716 14.28 14.28 14.23 14.26 -0.01 252 3,757 -49
Aug18 180716 14.88 15.20 14.88 15.18 +0.34 456 4,353 +20
Sep18 180716 15.29 15.52 15.28 15.51 +0.25 128 4,128 +12
Oct18 180716 15.53 15.72 15.53 15.71 +0.22 66 2,944 -9
Nov18 180716 15.61 15.70 15.59 15.69 +0.18 42 2,417 +1
Dec18 180716 15.52 15.60 15.52 15.60 +0.11 25 2,320 -4
Jan19 180716 15.48 15.48 15.48 15.48 +0.08 19 915 +9
Feb19 180716 15.45 15.45 15.38 15.41 +0.07 12 556 -3
Mar19 180716 15.44 15.45 15.39 15.39 +0.01 2 538 -2
Apr19 180716 15.62 15.62 15.60 15.60 +0.05 7 468 +5
May19 180716 15.77 15.77 15.76 15.77 +0.07 0 253 +0
Jun19 180716 15.86 15.89 15.86 15.86 +0.01 0 203 +0
Jul19 180716 16.04 16.06 16.04 16.04 unch 0 69 +0
Total Volume and Open Interest 1,012 23,325 -17
Cocoa(ICE)
Jul18 180716 2410 2410 2410 2410 -107 0 10 +0
Sep18 180716 2535 2594 2389 2406 -107 14,938 86,801 -2,312
Dec18 180716 2545 2607 2426 2440 -89 7,488 72,696 -1,255
Mar19 180716 2543 2596 2432 2446 -80 3,047 48,128 +167
May19 180716 2541 2588 2438 2448 -74 1,449 16,974 +85
Jul19 180716 2547 2584 2444 2452 -68 367 5,902 +7
Sep19 180716 2546 2581 2447 2455 -65 119 5,632 +98
Total Volume and Open Interest 27,585 246,750 -3,108
Coffee "C"(ICE)
Jul18 180716 107.45 107.45 107.45 107.45 +0.40 0 27 +0
Sep18 180716 109.90 111.25 108.80 110.30 +0.40 19,331 158,022 -90
Dec18 180716 113.40 114.75 112.30 113.80 +0.40 9,670 71,816 +1,085
Mar19 180716 116.95 118.35 115.95 117.40 +0.40 5,164 31,106 +712
May19 180716 119.45 120.80 118.45 119.90 +0.45 2,737 18,403 -38
Jul19 180716 122.00 123.25 120.90 122.30 +0.40 939 7,189 +204
Total Volume and Open Interest 38,526 298,763 +2,154
Orange Juice(ICE)
Sep18 180716 168.40 170.85 168.00 170.65 +1.85 573 11,317 +164
Nov18 180716 168.00 170.75 168.00 170.55 +1.85 51 2,470 +31
Jan19 180716 170.00 170.30 170.00 170.20 +1.50 5 583 +1
Mar19 180716 169.15 170.45 169.15 170.30 +1.35 0 118 +0
May19 180716 169.90 169.90 169.90 169.90 +0.90 0 8 +0
Jul19 180716 169.80 169.80 169.80 169.80 +0.70      
Total Volume and Open Interest 629 14,496 +196
Sugar #11(ICE)
Oct18 180716 10.93 11.39 10.86 11.14 +0.18 62,362 526,769 +5,510
Mar19 180716 11.65 12.07 11.59 11.83 +0.15 21,908 275,566 +1,528
May19 180716 11.79 12.19 11.71 11.96 +0.16 7,613 69,536 +727
Jul19 180716 11.91 12.30 11.81 12.09 +0.18 5,635 44,205 -762
Oct19 180716 12.12 12.52 12.03 12.32 +0.19 1,614 37,929 -27
Mar20 180716 12.75 13.10 12.64 12.92 +0.17 623 12,937 +23
May20 180716 12.85 13.18 12.74 13.01 +0.16 203 2,564 +36
Jul20 180716 12.95 13.09 12.84 13.09 +0.14 153 2,374 +100
Total Volume and Open Interest 100,316 974,694 +7,242
London Cocoa(LCE)
Jul18 180716 1915 1920 1885 1885 +25 1,160 16,411 -900
Sep18 180716 1841 1884 1750 1761 -74 5,831 54,187 -167
Dec18 180716 1828 1872 1769 1775 -48 3,146 61,892 +11
Mar19 180716 1805 1842 1755 1760 -37 2,777 56,434 -391
May19 180716 1801 1833 1753 1758 -32 1,915 25,674 +157
Jul19 180716 1801 1822 1751 1754 -31 603 11,940 +19
Sep19 180716 1797 1818 1751 1751 -30 616 9,613 +101
Total Volume and Open Interest 16,328 244,263 -937
London Sugar(LCE)
Aug18 180716 343.00 349.30 340.20 345.10 +6.00 5,439 7,321 -2,384
Oct18 180716 327.20 335.70 325.00 330.30 +3.60 7,743 46,730 +1,704
Dec18 180716 325.90 332.40 322.60 326.60 +2.40 1,960 14,137 -6
Mar19 180716 327.00 334.80 325.00 329.50 +3.50 870 12,595 +48
May19 180716 329.80 336.70 327.90 332.90 +3.70 147 5,853 +8
Total Volume and Open Interest 16,602 93,837 -612
Cotton(ICE)
Oct18 180716 89.00 89.32 88.68 88.88 -0.02 44 129 +3
Dec18 180716 87.80 88.29 87.23 87.77 -0.07 19,627 175,154 +1,719
Mar19 180716 87.50 88.03 87.03 87.54 -0.08 3,799 46,969 -287
May19 180716 87.64 88.16 87.20 87.64 -0.13 648 7,513 -23
Jul19 180716 87.95 88.12 87.23 87.59 -0.15 447 5,938 -10
Oct19 180716 82.20 82.20 82.20 82.20 -0.30      
Total Volume and Open Interest 25,469 255,167 +1,758
Lumber(CME)
Sep18 180716 519.0 527.2 515.4 519.6 -1.1 646 4,320 +29
Nov18 180716 490.1 495.0 485.0 489.3 -0.2 81 667 -20
Jan19 180716 475.8 475.8 468.0 472.1 +3.0 9 335 -2
Mar19 180716 447.1 447.1 447.1 447.1 +3.0 9 183 +0
Total Volume and Open Interest 1,015 5,632 -206
Crude Oil(NYM)
Aug18 180716 70.52 70.87 67.58 68.06 -2.95 707,887 220,606 -65,100
Sep18 180716 69.52 69.78 66.70 67.07 -2.88 292,143 396,292 +22,795
Oct18 180716 68.04 68.41 65.31 65.66 -2.89 130,229 226,803 -2,015
Nov18 180716 67.61 67.87 64.80 65.11 -2.90 80,718 127,655 -363
Dec18 180716 67.18 67.42 64.43 64.71 -2.87 134,394 295,153 -2,325
Jan19 180716 66.88 66.99 64.10 64.34 -2.81 55,343 152,904 +3,079
Feb19 180716 66.42 66.42 63.68 63.90 -2.72 26,827 71,407 +2,985
Mar19 180716 66.04 66.04 63.33 63.51 -2.64 32,025 74,875 -3,686
Apr19 180716 65.26 65.26 62.96 63.19 -2.57 10,665 53,144 -104
May19 180716 64.92 64.92 62.83 62.88 -2.52 6,333 40,813 -1,111
Jun19 180716 64.77 65.03 62.37 62.61 -2.46 40,603 152,596 -1,349
Jul19 180716 64.24 64.24 62.06 62.27 -2.42 3,545 39,753 -29
Aug19 180716 62.18 62.18 61.95 61.95 -2.37 2,126 39,163 +28
Sep19 180716 61.50 61.78 61.33 61.64 -2.32 3,642 61,827 +524
Oct19 180716 61.35 61.35 61.35 61.35 -2.29 1,406 33,354 -100
Nov19 180716 61.07 61.07 61.07 61.07 -2.26 1,933 29,518 -116
Total Volume and Open Interest 1,582,093 2,465,474 -48,354
e-miNY Crude Oil(NYM)
Aug18 180716 70.525 70.875 67.575 68.050 -2.950 23,638 2,772 -546
Sep18 180716 69.450 69.750 66.700 67.075 -2.875 1,128 692 +78
Oct18 180716 68.350 68.350 65.425 65.650 -2.900 241 671 +126
Nov18 180716 67.300 67.350 65.000 65.100 -2.900 63 84 -21
Dec18 180716 66.875 67.050 64.500 64.700 -2.875 91 156 -21
Jan19 180716 65.875 65.875 64.350 64.350 -2.800 21 62 +2
Feb19 180716 64.000 64.000 63.900 63.900 -2.725 5 36 +3
Mar19 180716 65.100 65.200 63.500 63.500 -2.650 16 12 +2
Apr19 180716 63.200 63.200 63.200 63.200 -2.550 0 48 +0
May19 180716 63.500 63.700 62.875 62.875 -2.525 1 67 +1
Total Volume and Open Interest 25,206 4,696 -376
NY Harbor ULSD(NYM)
Aug18 180716 212.55 213.63 205.11 205.43 -7.91 68,686 95,535 -6,820
Sep18 180716 213.14 214.23 205.76 206.05 -7.88 51,574 94,010 +4,558
Oct18 180716 213.75 214.78 206.35 206.58 -7.99 29,640 43,937 -1,469
Nov18 180716 214.56 215.47 206.90 207.14 -8.08 23,532 37,705 +2,785
Dec18 180716 215.54 215.97 207.44 207.65 -8.10 26,799 57,385 -905
Jan19 180716 215.16 216.39 208.05 208.24 -8.08 9,367 20,570 +1,203
Feb19 180716 213.15 213.40 208.13 208.14 -8.07 5,052 10,810 +943
Mar19 180716 214.76 214.76 207.20 207.41 -8.06 3,892 15,877 +1,018
Apr19 180716 211.38 211.38 206.11 206.17 -8.00 1,749 5,815 +179
May19 180716 209.13 209.16 205.59 205.71 -7.79 990 1,485 -87
Jun19 180716 209.90 209.90 205.40 205.63 -7.64 2,544 18,768 +188
Jul19 180716 209.18 209.19 206.14 206.31 -7.57 299 1,460 -4
Aug19 180716 208.04 208.04 207.00 207.00 -7.55 60 595 +17
Sep19 180716 208.85 208.85 207.70 207.70 -7.56 42 827 +11
Total Volume and Open Interest 225,132 414,143 +1,675
RBOB Gasoline(NYM)
Aug18 180716 209.55 210.65 200.03 200.22 -10.45 69,168 96,296 -8,955
Sep18 180716 206.66 207.52 197.37 197.57 -10.05 60,506 114,674 +4,898
Oct18 180716 194.98 195.95 186.21 186.38 -9.79 30,112 58,636 -2,135
Nov18 180716 192.39 192.74 183.78 183.94 -9.63 18,660 49,969 +269
Dec18 180716 190.77 191.31 182.16 182.32 -9.47 18,516 43,849 -114
Jan19 180716 190.57 190.87 181.84 182.00 -9.42 8,015 27,630 -480
Feb19 180716 187.03 187.03 182.47 182.53 -9.42 4,866 10,437 +660
Mar19 180716 190.31 190.31 183.92 184.05 -9.45 3,595 16,220 +499
Apr19 180716 203.31 203.31 200.60 200.60 -9.30 1,239 8,095 +278
May19 180716 203.96 203.96 200.62 200.62 -9.19 947 4,700 +231
Total Volume and Open Interest 218,342 443,853 -5,296
e-miNY RBOB Gasoline(NYM)
Aug18 180716 200.22 200.22 200.22 200.22 -10.45 0 1 +0
Sep18 180716 197.57 197.57 197.57 197.57 -10.05      
Oct18 180716 186.38 186.38 186.38 186.38 -9.79      
Nov18 180716 183.94 183.94 183.94 183.94 -9.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180716 2.765 2.778 2.735 2.759 +0.007 114,889 150,664 -7,137
Sep18 180716 2.741 2.749 2.709 2.730 +0.006 73,913 226,203 +12,232
Oct18 180716 2.753 2.764 2.726 2.742 +0.002 40,609 147,714 -4,448
Nov18 180716 2.804 2.814 2.779 2.791 -0.001 37,014 119,063 -77
Dec18 180716 2.923 2.931 2.895 2.906 -0.006 12,445 95,338 +375
Jan19 180716 3.009 3.017 2.981 2.989 -0.010 24,448 131,634 +4,891
Feb19 180716 2.974 2.983 2.950 2.958 -0.009 6,698 64,988 -97
Mar19 180716 2.886 2.889 2.858 2.865 -0.010 15,330 124,056 +1,767
Apr19 180716 2.615 2.620 2.600 2.601 -0.008 13,569 128,280 -957
May19 180716 2.589 2.592 2.572 2.575 -0.008 1,717 52,030 -402
Jun19 180716 2.613 2.623 2.605 2.607 -0.006 806 28,276 +103
Jul19 180716 2.652 2.653 2.635 2.638 -0.006 1,380 25,154 -285
Aug19 180716 2.651 2.659 2.639 2.643 -0.008 1,481 20,872 -139
Sep19 180716 2.633 2.641 2.607 2.624 -0.009 823 24,297 -39
Oct19 180716 2.651 2.659 2.640 2.642 -0.010 4,026 50,232 +971
Nov19 180716 2.706 2.713 2.691 2.694 -0.012 621 27,175 +205
Total Volume and Open Interest 354,658 1,496,168 +8,018
Brent Crude Oil(ICE)
Sep18 180716 74.92 75.37 71.52 71.84 -3.49 416,412 387,288 -33,903
Oct18 180716 74.89 75.26 71.52 71.82 -3.44 211,453 310,173 -96
Nov18 180716 74.90 75.21 71.55 71.85 -3.38 134,927 222,069 +7,577
Dec18 180716 74.84 75.13 71.55 71.83 -3.32 242,335 326,392 -13,655
Jan19 180716 74.88 74.94 71.46 71.74 -3.25 48,552 124,630 -2,085
Feb19 180716 74.74 74.75 71.31 71.60 -3.18 37,066 86,235 +314
Mar19 180716 74.53 74.56 71.17 71.45 -3.10 39,901 79,488 +4,240
Apr19 180716 74.32 74.35 71.04 71.30 -3.03 14,461 45,003 +1,944
May19 180716 74.08 74.09 70.85 71.10 -2.97 10,089 42,051 +1,057
Jun19 180716 73.71 73.78 70.57 70.86 -2.89 59,135 125,443 -2,923
Jul19 180716 71.50 71.50 70.60 70.60 -2.83 2,348 36,714 +390
Aug19 180716 71.17 71.17 70.33 70.33 -2.76 3,225 29,669 -431
Sep19 180716 70.03 70.03 70.03 70.03 -2.70 5,731 49,588 +292
Oct19 180716 69.72 69.72 69.72 69.72 -2.65 1,996 35,689 -140
Total Volume and Open Interest 1,331,184 2,375,088 -36,978
Gas Oil(ICE)
Aug18 180716 651.25 654.00 627.50 633.50 -20.75 112,505 168,629 -473
Sep18 180716 653.25 655.50 629.25 635.50 -20.75 94,203 166,840 +10,406
Oct18 180716 656.25 658.00 632.25 638.25 -21.00 51,925 136,185 -4,460
Nov18 180716 654.75 656.25 630.50 637.00 -20.75 18,062 51,328 +1,195
Dec18 180716 653.25 654.50 628.50 635.50 -20.50 61,502 128,233 -898
Jan19 180716 652.25 655.00 629.75 636.25 -20.25 10,719 37,330 +641
Feb19 180716 652.50 654.00 630.50 636.75 -20.00 3,722 31,776 -255
Mar19 180716 652.00 654.50 629.75 636.50 -19.75 5,799 21,471 -216
Apr19 180716 650.75 651.25 629.50 635.50 -19.25 3,177 17,704 +174
May19 180716 650.50 650.50 628.50 635.25 -19.00 2,374 10,936 +938
Total Volume and Open Interest 404,581 998,295 +2,209
Ethanol(CBOT)
Aug18 180716 1.402 1.418 1.401 1.405 +0.004 237 952 -45
Sep18 180716 1.411 1.415 1.399 1.404 +0.004 123 469 +27
Oct18 180716 1.398 1.398 1.398 1.398 +0.004 64 143 -4
Nov18 180716 1.388 1.388 1.388 1.388 +0.004 58 80 +35
Dec18 180716 1.374 1.375 1.374 1.374 +0.007 32 200 -11
Jan19 180716 1.365 1.365 1.365 1.365 +0.007 3 100 +0
Feb19 180716 1.365 1.365 1.365 1.365 +0.007      
Mar19 180716 1.365 1.365 1.365 1.365 +0.007      
Total Volume and Open Interest 517 1,944 +2
WTI Crude Oil(ICE)
Aug18 180716 70.61 70.84 67.59 68.06 -2.95 49,012 44,927 -5,076
Sep18 180716 69.58 69.76 66.72 67.07 -2.88 57,927 77,430 -1,386
Oct18 180716 68.31 68.31 65.34 65.66 -2.89 46,851 46,467 -250
Nov18 180716 67.78 67.78 64.80 65.11 -2.90 28,271 19,877 -2,253
Dec18 180716 67.07 67.25 64.47 64.71 -2.87 49,309 133,810 -763
Jan19 180716 66.79 66.79 64.15 64.34 -2.81 14,941 28,822 -1,258
Feb19 180716 65.97 66.12 63.71 63.90 -2.72 4,535 13,710 -142
Mar19 180716 65.83 65.83 63.32 63.51 -2.64 3,765 20,042 +287
Apr19 180716 65.30 65.30 63.19 63.19 -2.57 1,564 5,417 +274
May19 180716 62.88 62.88 62.88 62.88 -2.52 721 7,026 +257
Jun19 180716 64.79 64.79 62.50 62.61 -2.46 13,094 57,475 +2,589
Jul19 180716 62.27 62.27 62.27 62.27 -2.42 138 4,562 +3
Aug19 180716 61.95 61.95 61.95 61.95 -2.37 118 5,194 +0
Sep19 180716 61.64 61.64 61.64 61.64 -2.32 300 11,577 +53
Oct19 180716 61.35 61.35 61.35 61.35 -2.29 91 3,987 +0
Nov19 180716 61.07 61.07 61.07 61.07 -2.26 300 4,216 +0
Total Volume and Open Interest 285,697 626,144 -7,272
US Dollar Index(ICE)
Sep18 180716 94.455 94.520 94.150 94.272 -0.228 14,680 46,934 -915
Dec18 180716 94.050 94.070 93.750 93.863 -0.227 199 1,512 +123
Mar19 180716 93.402 93.402 93.402 93.402 -0.228 2 450 -2
Total Volume and Open Interest 14,881 48,925 -794
Australian Dollar(CME)
Sep18 180716 74.12 74.40 74.08 74.15 +0.03 76,640 132,157 -2,492
Dec18 180716 74.28 74.38 74.13 74.16 +0.03 21 487 -7
Mar19 180716 74.21 74.25 74.21 74.21 +0.02 0 128 +0
Total Volume and Open Interest 79,872 134,471 -2,648
British Pound(CME)
Sep18 180716 132.62 133.28 132.52 132.66 +0.03 86,507 174,381 -1,572
Dec18 180716 133.36 133.75 133.15 133.20 +0.04 213 1,376 +172
Mar19 180716 133.81 133.81 133.81 133.81 +0.03 1 250 +0
Total Volume and Open Interest 88,347 178,255 -1,799
Canadian Dollar(CME)
Sep18 180716 76.06 76.35 76.05 76.16 +0.10 54,443 153,332 -2,915
Dec18 180716 76.28 76.46 76.24 76.28 +0.10 165 4,968 -26
Mar19 180716 76.39 76.39 76.39 76.39 +0.09 52 569 +28
Jun19 180716 76.50 76.52 76.50 76.50 +0.10 1 127 +0
Total Volume and Open Interest 56,096 159,490 -2,879
Japanese Yen(CME)
Sep18 180716 89.36 89.46 89.20 89.43 +0.04 152,678 202,073 +7,633
Dec18 180716 89.97 90.06 89.87 90.04 +0.05 29 895 +14
Mar19 180716 90.75 90.75 90.75 90.75 +0.04 0 42 +0
Total Volume and Open Interest 155,189 204,174 +7,665
Swiss Franc(CME)
Sep18 180716 100.35 100.89 100.27 100.86 +0.55 28,655 92,670 +2,738
Dec18 180716 101.60 101.70 101.12 101.70 +0.56 18 63 +0
Mar19 180716 102.62 102.62 102.62 102.62 +0.57 3 16 +3
Total Volume and Open Interest 28,676 92,749 +2,741
EuroFX(CME)
Sep18 180716 117.38 117.79 117.29 117.67 +0.36 169,174 478,697 -5,193
Dec18 180716 118.20 118.61 118.19 118.52 +0.37 132 6,794 -48
Mar19 180716 119.54 119.55 119.38 119.47 +0.37 10 967 +0
Total Volume and Open Interest 171,232 493,561 -5,546
Mexican Peso(CME)
Jul18 180716 530.63 530.63 530.63 530.63 +3.00      
Aug18 180716 528.75 528.75 528.75 528.75 +3.38      
Total Volume and Open Interest 60,767 146,900 -1,285
Brazilian Real(CME)
Aug18 180716 258.20 260.00 257.70 258.35 +0.15 2,744 40,200 -154
Sep18 180716 258.30 259.05 256.95 257.65 +0.15 121 5,059 +26
Oct18 180716 256.95 257.70 256.95 256.95 +0.05 0 5 +0
Nov18 180716 256.15 256.15 256.15 256.15 +0.05      
Total Volume and Open Interest 2,865 45,317 -128
30-Year T-Bonds(CBOT)
Sep18 180716 145~230 145~240 144~230 145~040 -0~180 209,476 833,922 +8,662
Dec18 180716 144~310 144~310 143~310 144~120 -0~180 0 584 +0
Mar19 180716 143~210 143~210 143~210 143~210 -0~180      
Total Volume and Open Interest 209,476 834,506 +8,662
10-Year T-Notes(CBOT)
Sep18 180716 120~125 120~125 120~000 120~055 -0~060 998,978 3,667,452 +5,620
Dec18 180716 120~000 120~010 119~275 120~000 -0~065 121 1,733 -71
Mar19 180716 119~250 119~250 119~250 119~250 -0~065      
Total Volume and Open Interest 999,099 3,669,185 +5,549
5-Year T-Notes(CBOT)
Sep18 180716 113~204 113~204 113~132 113~162 -0~040 656,481 3,876,989 -16,965
Dec18 180716 113~076 113~080 113~046 113~074 -0~036 0 16 +0
Mar19 180716 113~002 113~002 113~002 113~002 -0~036      
Total Volume and Open Interest 656,481 3,877,005 -16,965
2 Year T-Notes(CBOT)
Sep18 180716 105~264 105~266 105~244 105~252 -0~014 263,582 1,921,885 +12,062
Dec18 180716 105~200 105~200 105~194 105~200 -0~014 947 816 +816
Mar19 180716 105~200 105~200 105~200 105~200 -0~014      
Total Volume and Open Interest 264,529 1,922,701 +12,878
Eurodollars(CME)
Sep18 180716 97.540 97.550 97.540 97.540 -0.005 163,366 1,300,605 -8,941
Dec18 180716 97.340 97.350 97.330 97.335 -0.010 144,408 1,812,788 +4,483
Mar19 180716 97.215 97.220 97.195 97.205 -0.015 136,567 1,312,786 -5,522
Jun19 180716 97.125 97.125 97.095 97.110 -0.015 206,410 1,356,605 +20,059
Sep19 180716 97.070 97.070 97.035 97.050 -0.025 175,216 928,769 -5,279
Dec19 180716 97.030 97.030 96.990 97.005 -0.030 178,173 1,822,091 -26,053
Mar20 180716 97.030 97.030 96.985 96.995 -0.035 122,540 1,084,607 -3,890
Jun20 180716 97.040 97.040 96.995 97.005 -0.035 91,056 862,892 +1,917
Sep20 180716 97.050 97.050 97.005 97.020 -0.035 78,197 776,423 +970
Dec20 180716 97.055 97.055 97.005 97.020 -0.035 90,925 836,104 -10,288
Mar21 180716 97.075 97.075 97.025 97.040 -0.035 46,340 397,123 -471
Jun21 180716 97.085 97.085 97.035 97.050 -0.030 53,607 278,861 +5,169
Sep21 180716 97.080 97.085 97.040 97.055 -0.030 40,995 227,376 +313
Dec21 180716 97.075 97.080 97.035 97.050 -0.030 51,118 325,677 +91
Mar22 180716 97.090 97.090 97.040 97.055 -0.030 22,719 136,306 +193
Jun22 180716 97.080 97.085 97.035 97.055 -0.025 16,458 102,554 -1,201
Sep22 180716 97.075 97.075 97.030 97.050 -0.025 12,132 69,439 -993
Dec22 180716 97.060 97.060 97.010 97.030 -0.025 14,120 124,481 -897
Total Volume and Open Interest 1,694,967 14,199,345 -35,177
Ultra T-Bond(CBOT)
Sep18 180716 161~00 161~00 159~16 160~00 -0~30 112,868 995,879 +11,414
Dec18 180716 160~10 160~10 160~00 160~10 -0~30 0 112 +0
Mar19 180716 160~10 160~10 160~10 160~10 -0~30      
Total Volume and Open Interest 112,868 995,991 +11,414
Ultra 10-Yr T-Note(CBOT)
Sep18 180716 128~155 128~155 127~315 128~060 -0~090 101,360 573,544 +3,647
Dec18 180716 127~290 127~290 127~240 127~290 -0~090      
Mar19 180716 127~290 127~290 127~290 127~290 -0~090      
Total Volume and Open Interest 101,360 573,544 +3,647
30 Day Federal Funds(CBOT)
Jul18 180716 98.088 98.090 98.085 98.085 -0.005 6,086 234,037 -2,873
Aug18 180716 98.085 98.085 98.080 98.080 -0.005 18,019 268,440 -10,221
Sep18 180716 98.050 98.055 98.045 98.045 -0.010 15,780 111,782 -866
Oct18 180716 97.875 97.875 97.860 97.860 -0.015 17,158 282,329 +729
Nov18 180716 97.865 97.865 97.850 97.850 -0.015 5,759 227,244 +57
Dec18 180716 97.805 97.805 97.785 97.785 -0.020 3,947 69,866 +359
Total Volume and Open Interest 124,305 1,895,497 -11,482
Japanese Govt Bonds(SGX)
Sep18 180716 150.93 150.95 150.91 150.95 +0.02 805 22,773 -245
Dec18 180716 150.95 150.95 150.95 150.95 +0.02      
Mar19 180716 150.95 150.95 150.95 150.95 +0.02      
Total Volume and Open Interest 805 22,773 -245
Euro-Buxl(EUREX)
Sep18 180716 178.32 178.32 177.12 177.22 -1.04 30,804 235,344 +1,527
Dec18 180716 175.72 175.72 175.72 175.72 -1.04 0 3 +1
Mar19 180716 174.72 174.72 174.72 174.72 -1.04 0 1 +0
Total Volume and Open Interest 30,804 235,348 +1,528
Euro-Bund(EUREX)
Sep18 180716 162.97 162.97 162.44 162.47 -0.51 412,717 1,897,280 +14,755
Dec18 180716 160.35 160.40 159.94 159.94 -0.51 252 1,515 +580
Mar19 180716 160.60 160.60 160.60 160.60 -0.51 70 214 -37
Total Volume and Open Interest 413,039 1,899,009 +15,298
Euro-Bobl(EUREX)
Sep18 180716 132.22 132.22 132.02 132.03 -0.19 286,004 1,633,844 +3,280
Dec18 180716 131.25 131.25 131.25 131.25 -0.19 0 28 +0
Mar19 180716 131.25 131.25 131.25 131.25 -0.19      
Total Volume and Open Interest 286,004 1,633,872 +3,280
Euro-Schatz(EUREX)
Sep18 180716 112.03 112.03 112.00 112.00 -0.03 169,368 1,970,276 +40,451
Dec18 180716 111.93 111.94 111.93 111.94 -0.02 0 1,682 +0
Mar19 180716 111.94 111.94 111.94 111.94 -0.02      
Total Volume and Open Interest 169,368 1,971,958 +40,451
3-Mth Euribor(EUREX)
Sep18 180716 100.315 100.315 100.315 100.315 unch 0 4,362 -1
Dec18 180716 100.300 100.300 100.300 100.300 unch 5 13,464 +3
Mar19 180716 100.290 100.290 100.290 100.290 unch 0 1,723 +29
Total Volume and Open Interest 175 29,877 +70
Long Gilt(LIFFE)
Sep18 180716 123~07 123~07 122~27 122~31 -0~07 128,258 778,521 -3,272
Dec18 180716 122~02 122~02 122~02 122~02 -0~07 22 215 +18
Total Volume and Open Interest 128,280 778,736 -3,254
3-Mth Short Sterling(LIFFE)
Sep18 180716 99.17 99.18 99.16 99.17 unch 48,689 519,722 -119
Dec18 180716 99.12 99.13 99.11 99.11 unch 48,032 515,591 +5,522
Mar19 180716 99.05 99.07 99.04 99.04 -0.01 39,404 328,921 -4,313
Jun19 180716 98.99 99.01 98.98 98.98 -0.01 26,418 337,747 -1,923
Sep19 180716 98.92 98.95 98.91 98.92 unch 31,087 278,515 -3,894
Dec19 180716 98.86 98.89 98.85 98.86 unch 31,862 266,832 -1,857
Total Volume and Open Interest 367,138 3,162,604 -1,763
3-Mth Euribor(LIFFE)
Sep18 180716 100.310 100.315 100.310 100.315 unch 17,523 516,056 -2,933
Dec18 180716 100.300 100.300 100.295 100.300 unch 21,192 529,404 -805
Mar19 180716 100.290 100.295 100.285 100.290 unch 47,681 473,631 +7,727
Total Volume and Open Interest 465,930 5,123,689 +29,290
3-Mth Aus T-Bills(SFE)
Sep18 180716 97.97 97.98 97.93 97.95 -0.02 23,619 206,917 -824
Dec18 180716 97.95 97.97 97.92 97.94 -0.02 21,138 236,215 -3,695
Mar19 180716 97.96 97.96 97.92 97.94 -0.01 20,045 189,382 +2,301
Jun19 180716 97.93 97.95 97.90 97.92 -0.01 5,662 146,169 -2,192
Sep19 180716 97.89 97.91 97.86 97.88 -0.01 2,612 101,168 -946
Dec19 180716 97.85 97.87 97.82 97.83 -0.02 2,659 119,781 -1,005
Mar20 180716 97.80 97.83 97.78 97.79 -0.01 2,676 66,461 -1,601
Jun20 180716 97.75 97.78 97.73 97.74 -0.01 664 31,401 -352
Sep20 180716 97.70 97.73 97.69 97.70 -0.01 36 4,803 +16
Dec20 180716 97.65 97.65 97.65 97.65 unch 301 4,480 -96
Total Volume and Open Interest 79,412 1,109,249 -8,394
10-Year Aus T-Bonds(SFE)
Sep18 180716 97.37 97.39 97.35 97.36 -0.01 83,502 1,136,762 -1,682
Dec18 180716 97.35 97.35 97.35 97.35 unch      
Total Volume and Open Interest 83,502 1,136,762 -1,682
3-Year Aus T-Bonds(SFE)
Sep18 180716 97.93 97.94 97.92 97.93 unch 81,963 1,069,782 -2,770
Dec18 180716 97.90 97.90 97.90 97.90 unch 0 2,372 +0
Total Volume and Open Interest 81,963 1,072,154 -2,770
Gold(CMX)
Aug18 180716 1241.0 1245.8 1238.3 1239.7 -1.5 220,956 263,475 -12,199
Oct18 180716 1246.8 1250.6 1243.7 1244.8 -1.6 6,626 26,251 +2,562
Dec18 180716 1252.3 1256.1 1249.0 1250.3 -1.6 35,217 179,381 +11,402
Feb19 180716 1260.9 1262.1 1255.4 1256.4 -1.7 2,088 22,423 +1,072
Apr19 180716 1266.0 1267.3 1261.2 1262.3 -1.7 594 6,081 +321
Jun19 180716 1273.4 1273.4 1268.6 1268.6 -1.6 466 5,608 +2
Aug19 180716 1280.1 1280.1 1275.0 1275.0 -1.6 78 1,300 -11
Oct19 180716 1282.3 1282.3 1281.6 1281.6 -1.5 1 241 +0
Dec19 180716 1289.9 1289.9 1288.2 1288.2 -1.5 38 3,678 +10
Feb20 180716 1294.8 1294.8 1294.8 1294.8 -1.5 0 1 +0
Apr20 180716 1301.2 1301.2 1301.2 1301.2 -1.5      
Jun20 180716 1308.0 1308.0 1308.0 1308.0 -1.5 0 360 +0
Total Volume and Open Interest 266,731 510,768 +3,421
Silver(CMX)
Jul18 180716 1572.5 1573.5 1572.5 1573.5 -0.4 39 694 -25
Sep18 180716 1580.5 1590.0 1576.5 1581.2 -0.3 64,138 153,970 -1,775
Dec18 180716 1591.5 1601.5 1587.5 1592.7 -0.4 3,406 43,952 +1,664
Mar19 180716 1608.0 1609.5 1600.5 1604.8 -0.4 361 4,993 +88
May19 180716 1615.0 1615.0 1613.5 1613.5 -0.5 399 1,089 +257
Jul19 180716 1622.0 1622.0 1622.0 1622.0 -0.5 13 544 +3
Sep19 180716 1630.5 1630.5 1630.5 1630.5 -0.5 100 251 +0
Total Volume and Open Interest 68,703 208,079 +277
Platinum(NYMEX)
Jul18 180716 820.8 829.4 819.0 822.3 -3.9 24 158 -209
Oct18 180716 831.0 836.5 820.6 826.4 -3.9 14,731 76,189 -1,702
Jan19 180716 840.1 840.1 825.1 830.7 -3.9 269 3,221 +216
Apr19 180716 831.0 836.4 831.0 836.4 -4.0 3 185 +0
Total Volume and Open Interest 15,031 79,951 -1,694
Palladium(NYMEX)
Sep18 180716 933.10 939.80 911.20 913.50 -19.30 4,147 19,398 -57
Dec18 180716 933.90 935.80 908.50 910.10 -18.90 219 2,193 +163
Mar19 180716 904.00 904.00 902.10 904.00 -18.90 2 30 +2
Total Volume and Open Interest 4,368 21,621 +108
Copper(CMX)
Jul18 180716 277.35 277.90 274.00 275.70 -1.30 551 2,433 -147
Sep18 180716 277.60 279.80 274.45 276.45 -1.10 110,524 159,188 +3,428
Dec18 180716 280.25 282.20 276.95 278.80 -1.25 9,750 68,719 +1,812
Mar19 180716 284.45 284.45 279.50 281.25 -1.35 3,276 29,949 +1,032
May19 180716 283.55 284.80 281.85 282.50 -1.40 1,046 6,940 +61
Total Volume and Open Interest 126,900 290,998 +6,174
E-mini DJIA Index(CBOT)
Sep18 180716 25025 25090 24962 25041 +37 168,031 83,127 +1,257
Dec18 180716 25070 25089 24983 25048 +39 68 553 +10
Mar19 180716 25079 25093 25019 25079 +35 0 33 +0
Jun19 180716 25099 25099 25099 25099 +41      
Total Volume and Open Interest 168,099 83,713 +1,267
S & P 500(CME)
Sep18 180716 2808.00 2808.50 2795.00 2796.50 -6.70 1,884 60,672 +901
Dec18 180716 2800.40 2808.00 2799.50 2800.40 -6.60 0 300 -2
Mar19 180716 2807.10 2814.60 2806.10 2807.10 -6.50      
Jun19 180716 2814.60 2822.10 2813.60 2814.60 -6.50      
Total Volume and Open Interest 1,884 60,972 +899
S & P 500 E-Mini(CME)
Sep18 180716 2804.75 2809.00 2795.00 2796.50 -6.75 1,120,424 2,666,247 +21,911
Dec18 180716 2809.00 2813.00 2799.00 2800.50 -6.50 1,879 51,030 -15
Mar19 180716 2819.25 2819.25 2806.00 2807.00 -6.50 301 19,723 +0
Jun19 180716 2814.50 2814.50 2814.50 2814.50 -6.50 1 7,409 +1
Total Volume and Open Interest 1,122,605 2,744,410 +21,897
NASDAQ 100 E-Mini(CME)
Sep18 180716 7399.50 7413.75 7316.00 7325.00 -68.00 304,341 248,696 +2,377
Dec18 180716 7433.25 7437.50 7344.75 7350.75 -66.50 683 1,893 +69
Mar19 180716 7481.25 7481.25 7381.00 7381.00 -68.75 2 28 -1
Total Volume and Open Interest 305,026 250,618 +2,445
S&P Midcap 400(CME) e-Mini
Sep18 180716 2002.10 2004.30 1983.40 1988.90 -10.50 11,828 83,849 +121
Dec18 180716 1999.00 2007.20 1990.20 1992.60 -10.50 0 4 +0
Mar19 180716 1996.20 1996.20 1996.20 1996.20 -10.50      
Total Volume and Open Interest 11,828 83,853 +121
Volatility Index(CBOE)
Jul18 180716 13.00 13.25 12.70 12.98 unch 84,929 83,432 -6,266
Aug18 180716 14.15 14.45 14.00 14.28 +0.05 75,469 142,706 +9,091
Sep18 180716 14.75 15.01 14.65 14.88 unch 23,806 53,956 +3,198
Oct18 180716 15.45 15.65 15.32 15.53 +0.05 7,984 46,112 -206
Total Volume and Open Interest 205,664 394,615 +9,773
S & P 600(CME)
Sep18 180716 1042.10 1042.10 1042.10 1042.10 -4.40      
Dec18 180716 1042.80 1042.80 1042.80 1042.80 -4.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180716 1692.40 1695.50 1674.40 1683.20 -8.40 110,108 573,535 +1,272
Dec18 180716 1692.00 1699.40 1680.30 1688.00 -8.50 12 50 -1
Mar19 180716 1691.20 1691.20 1691.20 1691.20 -9.50      
Total Volume and Open Interest 110,120 573,585 +1,271
Nikkei 225(CME)
Sep18 180716 22605 22745 22555 22565 -25 8,217 30,272 -213
Dec18 180716 22445 22595 22445 22445 -25 1 7 +1
Total Volume and Open Interest 8,218 30,279 -212
Nikkei 225(SGX)
Sep18 180716 22600 22715 22505 22650 +45 74,876 124,574 -1,269
Dec18 180716 22455 22455 22455 22455 unch 0 5,196 +0
Mar19 180716 22410 22410 22410 22410 +400 0 301 +0
Total Volume and Open Interest 97,211 150,824 +5,350
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 180716 22575 22715 22525 22540 -25 30,460 53,246 +277
Dec18 180716 22375 22525 22375 22375 -25 0 2 +0
Mar19 180716 22270 22270 22270 22270 -25      
Total Volume and Open Interest 30,460 53,248 +277
Nikkei 225(CME) e-Mini Yen
Sep18 180716 22540 22630 22540 22540 -20 1 17 +0
Dec18 180716 22380 22380 22380 22380 -20      
Mar19 180716 22270 22270 22270 22270 -20      
Total Volume and Open Interest 1 17 +0
CAC 40(EURONEXT)
Jul18 180716 5437.0 5439.5 5400.0 5409.0 -20.0 62,163 312,926 -2,371
Aug18 180716 5429.0 5437.5 5402.5 5407.0 -20.5 529 2,780 +550
Sep18 180716 5423.5 5427.5 5404.5 5404.5 -20.0 320 24,800 +157
Total Volume and Open Interest 63,012 381,540 -1,664
Hang Seng Index(HKFE)
Jul18 180716 28548 28702 28300 28510 -48 203,608 106,815 +275
Aug18 180716 28358 28668 28288 28481 -55 390 1,606 +188
Sep18 180716 28300 28589 28209 28395 -59 393 11,134 -155
Total Volume and Open Interest 204,456 125,526 +322
DAX(EUREX)
Sep18 180716 12525.5 12593.5 12491.5 12561.5 +28.5 80,539 109,343 -2,140
Dec18 180716 12500.0 12552.0 12497.0 12546.0 +29.0 40 1,493 +0
Mar19 180716 12537.0 12537.0 12537.0 12537.0 +29.5 0 211 +2
Total Volume and Open Interest 80,579 111,047 -2,138
Mini-DAX(EUREX)
Sep18 180716 12527.0 12593.0 12492.0 12561.5 +28.5 27,361 11,706 -307
Dec18 180716 12525.0 12563.0 12504.0 12546.0 +29.0 20 149 -4
Mar19 180716 12526.0 12537.0 12526.0 12537.0 +29.5 0 64 +0
Total Volume and Open Interest 27,381 11,919 -311
DJ EuroSTOXX 50(EUREX)
Sep18 180716 3448 3458 3434 3445 -3 922,160 3,504,557 +3,987
Dec18 180716 3428 3436 3418 3427 -3 80 173,492 +1
Mar19 180716 3410 3415 3410 3415 -4 1 81,026 +1
Total Volume and Open Interest 922,241 3,761,746 +3,989
Swiss Market Index(EUREX)
Sep18 180716 8836 8849 8791 8832 -5 35,116 198,753 -5,195
Dec18 180716 8810 8813 8782 8813 -5 8 899 +4
Mar19 180716 8711 8711 8711 8711 -5 0 26 +0
Total Volume and Open Interest 35,124 199,678 -5,191
FT-SE 100(EURONEXT)
Sep18 180716 7618.50 7628.00 7502.00 7537.00 -68.00 71,216 658,204 +5,273
Dec18 180716 7532.00 7532.00 7497.00 7497.00 -68.00 17 1,565 +3
Mar19 180716 7435.50 7435.50 7435.50 7435.50 -68.00 0 10 +0
Total Volume and Open Interest 71,233 659,779 +5,276
SPI 200(SFE)
Sep18 180716 6217.0 6228.0 6187.0 6192.0 -28.0 46,556 356,359 -104
Dec18 180716 6185.0 6185.0 6185.0 6185.0 -29.0 22 3,219 +7
Mar19 180716 6138.0 6138.0 6138.0 6138.0 -29.0 0 2,960 +0
Total Volume and Open Interest 46,704 365,730 -94
FTSE MIB(ISE)
Sep18 180716 21815.00 21990.00 21735.00 21757.00 -61.00 21,712 43,671 +262
Dec18 180716 21750.00 21805.00 21600.00 21617.00 -61.00 21 67 -1
Mar19 180716 21550.00 21550.00 21550.00 21550.00 -58.00 0 20 +0
Total Volume and Open Interest 21,733 43,758 +261
KOSPI 200(KFE)
Sep18 180716 298.75 299.95 297.35 298.20 -0.90 286,462 274,743 -9,335
Dec18 180716 298.50 300.25 297.80 298.50 -0.70 336 44,817 +367
Mar19 180716 295.50 296.20 295.50 296.20 unch 14 2,204 +0
Total Volume and Open Interest 286,819 352,313 -8,967
GSCI(CME)
Aug18 180716 460.00 460.00 449.55 451.75 -10.60 2,003 11,785 +1,927
Sep18 180716 451.05 451.05 451.05 451.05 -10.60      
Total Volume and Open Interest 4,008 16,472 +479
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