Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue July 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180717 833.25 843.50 830.00 839.50 +10.00 23,846 85,374 -1,931
Sep18 180717 839.00 849.00 836.00 845.00 +9.75 13,213 51,267 +403
Nov18 180717 849.75 859.75 846.00 855.25 +9.50 94,140 430,839 +5,063
Jan19 180717 861.00 870.00 856.50 865.50 +9.50 22,054 93,112 +1,148
Mar19 180717 870.25 879.00 866.00 874.75 +9.25 14,970 92,957 +2,903
May19 180717 879.75 888.50 875.50 884.00 +8.75 5,957 49,385 +1,367
Jul19 180717 890.00 897.25 884.25 892.25 +8.25 8,699 30,566 +2,361
Aug19 180717 892.50 894.75 888.00 893.25 +8.00 47 812 +16
Sep19 180717 890.00 892.75 882.50 888.00 +6.50 21 152 +5
Nov19 180717 887.25 893.00 880.50 885.75 +4.25 5,132 15,657 +1,499
Jan20 180717 898.00 899.25 893.25 894.25 +4.50 15 360 +6
Mar20 180717 900.25 905.25 900.25 900.25 +4.25 6 123 +1
May20 180717 909.00 914.25 909.00 909.00 +4.25 0 75 +0
Jul20 180717 917.50 922.75 917.50 917.50 +4.00 12 108 +12
Total Volume and Open Interest 188,123 851,191 +12,707
Soybean Meal(CBOT)
Aug18 180717 330.00 332.90 328.10 329.10 unch 20,952 64,187 -2,911
Sep18 180717 329.20 332.20 327.10 328.10 -0.20 13,723 66,221 +1,376
Oct18 180717 329.00 331.80 326.80 327.70 -0.40 8,673 42,049 +1,246
Dec18 180717 328.30 331.70 326.00 327.20 -0.30 40,849 198,172 -1,623
Jan19 180717 327.40 329.50 323.60 324.80 -0.70 10,622 44,759 +61
Mar19 180717 321.30 323.80 317.30 318.80 -1.10 8,533 40,826 +1,551
May19 180717 321.40 321.80 315.10 316.20 -1.90 3,497 21,762 +149
Jul19 180717 322.40 323.40 316.60 317.50 -2.10 5,832 20,244 +1,540
Aug19 180717 321.10 323.50 317.20 317.60 -2.30 443 3,113 +167
Sep19 180717 322.80 323.40 316.90 317.20 -2.70 703 3,979 +326
Total Volume and Open Interest 116,181 522,171 +2,501
Soybean Oil(CBOT)
Aug18 180717 27.77 27.91 27.57 27.73 +0.09 25,500 59,204 -1,470
Sep18 180717 27.95 27.99 27.68 27.83 +0.07 13,662 47,852 +9
Oct18 180717 28.00 28.09 27.78 27.92 +0.06 8,047 25,576 +735
Dec18 180717 28.24 28.32 27.99 28.13 +0.04 55,556 236,446 +84
Jan19 180717 28.49 28.58 28.26 28.40 +0.05 6,645 54,829 +1,453
Mar19 180717 28.80 28.89 28.57 28.70 +0.04 5,029 34,140 +608
May19 180717 29.16 29.22 28.92 29.05 +0.05 3,166 18,523 +697
Jul19 180717 29.49 29.56 29.25 29.38 +0.03 5,635 17,137 +1,602
Aug19 180717 29.68 29.70 29.41 29.52 +0.02 1,649 3,699 +577
Sep19 180717 29.80 29.84 29.63 29.66 +0.01 405 2,984 +187
Total Volume and Open Interest 127,622 511,983 +5,206
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180717 487.4 489.8 486.4 488.3 +0.9 15,832 122,315 +480
Jan19 180717 493.4 496.0 492.4 494.7 +1.3 3,592 39,459 +1,572
Mar19 180717 499.0 501.6 498.9 500.3 +1.4 368 7,450 +22
May19 180717 505.1 506.0 503.8 505.1 +1.4 116 1,114 -6
Total Volume and Open Interest 20,035 171,061 +1,968
Corn(CBOT)
Sep18 180717 345.00 348.75 344.25 346.25 +4.50 109,316 653,735 +2,204
Dec18 180717 358.75 362.25 357.75 359.75 +4.50 148,343 760,814 +2,163
Mar19 180717 370.50 374.00 369.50 371.75 +4.50 36,162 204,915 +3,794
May19 180717 377.50 380.75 376.25 378.25 +4.00 8,782 35,789 +440
Jul19 180717 383.00 387.00 382.50 384.50 +3.75 8,807 83,927 +448
Sep19 180717 386.00 389.25 385.50 387.25 +3.50 1,956 23,054 +318
Dec19 180717 390.00 394.25 390.00 391.50 +2.00 8,189 73,115 +1,961
Mar20 180717 404.00 406.25 403.00 403.25 +1.75 217 2,964 -53
May20 180717 411.75 412.75 410.25 410.25 +2.25 40 372 +0
Jul20 180717 415.00 418.00 415.00 415.25 +1.75 75 996 +7
Total Volume and Open Interest 321,988 1,841,659 +11,068
Wheat(CBOT)
Sep18 180717 491.00 504.25 487.75 497.75 +9.25 81,163 200,581 +363
Dec18 180717 507.25 519.00 502.75 512.25 +8.25 43,219 158,660 +1,155
Mar19 180717 519.75 532.75 517.50 526.00 +7.00 16,542 54,104 +662
May19 180717 529.00 542.00 528.00 535.50 +5.75 4,414 13,959 +387
Jul19 180717 536.50 546.50 533.00 539.75 +4.50 3,894 32,237 +367
Sep19 180717 547.25 555.75 542.50 549.00 +4.50 579 5,172 +163
Total Volume and Open Interest 150,574 473,801 +2,915
Wheat(KCBT)
Sep18 180717 487.00 499.50 485.00 490.75 +6.25 23,293 135,941 -60
Dec18 180717 510.25 523.50 509.25 515.00 +6.00 11,579 86,140 +1,091
Mar19 180717 528.25 541.00 527.25 533.25 +6.00 6,150 29,020 +1,248
May19 180717 538.00 550.00 537.25 542.75 +5.25 1,389 7,162 +332
Jul19 180717 542.50 554.50 542.00 547.25 +5.00 746 11,242 +69
Sep19 180717 558.25 566.50 558.25 559.50 +5.00 40 839 +3
Dec19 180717 580.00 582.75 571.25 575.75 +4.00 14 1,642 +1
Total Volume and Open Interest 43,211 272,061 +2,676
Wheat(MGE)
Sep18 180717 529.00 537.50 529.00 533.25 +5.00 3,440 29,879 +85
Dec18 180717 547.50 555.00 547.50 551.00 +5.00 1,269 16,778 +147
Mar19 180717 564.50 571.75 564.50 568.00 +5.50 195 6,756 +25
May19 180717 575.00 578.75 575.00 578.00 +4.75 63 2,906 +8
Jul19 180717 585.00 589.50 585.00 587.75 +4.25 66 1,546 +18
Sep19 180717 596.00 599.00 595.25 596.00 +3.50 75 828 +32
Total Volume and Open Interest 5,142 59,134 +318
Oats(CBOT)
Sep18 180717 231.25 232.75 229.75 231.50 unch 62 1,653 -2
Dec18 180717 235.75 237.00 234.00 236.50 -0.50 175 3,054 -2
Mar19 180717 240.50 240.50 240.50 240.50 -0.50 0 54 +0
May19 180717 242.25 242.25 242.25 242.25 -0.50      
Total Volume and Open Interest 237 4,761 -4
Rough Rice(CBOT)
Jul18 180713 11.84 11.84 11.81 11.81 -0.02 0 318 -79
Sep18 180717 12.02 12.04 11.93 12.01 -0.03 281 6,271 +84
Nov18 180717 11.79 11.87 11.79 11.85 -0.05 75 1,180 -4
Jan19 180717 12.02 12.02 12.00 12.01 -0.05 0 37 +0
Total Volume and Open Interest 356 7,488 -163
Live Cattle(CME)
Aug18 180717 107.480 107.600 106.135 106.430 -0.500 33,582 81,190 -5,924
Oct18 180717 109.050 109.450 108.080 108.500 -0.150 29,466 111,262 +4,023
Dec18 180717 113.000 113.385 112.250 112.635 -0.065 13,133 63,043 +1,220
Feb19 180717 116.930 117.080 116.080 116.400 -0.200 6,672 30,371 +1,534
Apr19 180717 118.000 118.300 117.480 117.700 -0.280 2,620 19,166 +292
Jun19 180717 110.885 111.350 110.680 110.900 -0.050 1,236 10,737 +692
Total Volume and Open Interest 86,955 319,669 +1,965
Feeder Cattle(CME)
Aug18 180717 153.185 153.185 150.880 151.285 -1.095 5,092 15,909 -1,015
Sep18 180717 153.200 153.235 151.100 151.700 -0.750 3,926 11,582 +450
Oct18 180717 153.235 153.235 151.380 152.000 -0.630 2,287 7,794 +540
Nov18 180717 152.580 152.800 151.235 151.900 -0.300 1,842 4,169 -278
Jan19 180717 150.535 150.880 149.535 150.330 -0.120 1,241 5,359 +489
Mar19 180717 148.650 149.435 148.200 149.150 +0.050 163 1,770 +11
Apr19 180717 149.500 149.600 148.350 149.285 +0.205 87 600 +48
Total Volume and Open Interest 14,660 47,292 +259
Lean Hogs(CME)
Aug18 180717 69.730 69.980 67.725 67.900 -1.300 23,602 47,001 -4,026
Oct18 180717 54.250 54.330 51.900 52.200 -1.800 27,821 99,714 +5,414
Dec18 180717 49.600 49.630 47.235 47.485 -1.695 15,524 44,974 +71
Feb19 180717 56.050 56.250 54.100 54.430 -1.400 3,750 17,632 +507
Apr19 180717 61.150 61.350 59.380 59.735 -1.250 2,336 13,520 -215
May19 180717 66.250 66.285 65.885 66.080 -0.805 17 233 +6
Jun19 180717 71.000 71.000 69.785 70.100 -0.600 213 1,703 +28
Jul19 180717 70.900 70.950 70.385 70.600 -1.000 96 440 +49
Total Volume and Open Interest 75,055 232,640 +1,140
Class III Milk(CME)
Jul18 180717 14.27 14.29 14.23 14.24 -0.02 135 3,743 -14
Aug18 180717 15.16 15.27 14.92 15.00 -0.18 568 4,533 +180
Sep18 180717 15.57 15.65 15.35 15.45 -0.06 273 4,204 +76
Oct18 180717 15.70 15.87 15.59 15.67 -0.04 60 2,956 +12
Nov18 180717 15.77 15.88 15.60 15.69 unch 9 2,418 +1
Dec18 180717 15.63 15.77 15.54 15.61 +0.01 8 2,321 +1
Jan19 180717 15.50 15.62 15.39 15.51 +0.03 12 918 +3
Feb19 180717 15.48 15.54 15.40 15.41 unch 4 558 +2
Mar19 180717 15.41 15.51 15.36 15.39 unch 8 542 +4
Apr19 180717 15.60 15.69 15.54 15.57 -0.03 12 476 +8
May19 180717 15.74 15.78 15.71 15.71 -0.06 5 258 +5
Jun19 180717 15.86 15.89 15.85 15.89 +0.03 4 205 +2
Jul19 180717 16.04 16.04 16.04 16.04 unch 32 82 +13
Total Volume and Open Interest 1,147 23,631 +306
Cocoa(ICE)
Jul18 180716 2410 2410 2410 2410 -107 0 10 +0
Sep18 180717 2389 2430 2360 2395 -11 16,821 87,969 +1,168
Dec18 180717 2425 2456 2395 2418 -22 7,991 73,341 +645
Mar19 180717 2436 2464 2408 2428 -18 3,240 48,694 +566
May19 180717 2430 2466 2415 2430 -18 1,170 17,168 +194
Jul19 180717 2432 2456 2422 2434 -18 355 6,054 +152
Sep19 180717 2431 2455 2426 2437 -18 183 5,652 +20
Total Volume and Open Interest 30,109 249,653 +2,903
Coffee "C"(ICE)
Jul18 180717 106.55 106.55 105.70 105.70 -1.75 6 12 -15
Sep18 180717 110.30 110.70 108.95 109.25 -1.05 30,291 156,235 -1,787
Dec18 180717 113.80 114.20 112.45 112.75 -1.05 11,682 72,543 +727
Mar19 180717 117.40 117.80 116.05 116.35 -1.05 10,310 34,137 +3,031
May19 180717 120.05 120.30 118.60 118.80 -1.10 4,581 19,786 +1,383
Jul19 180717 122.40 122.70 121.00 121.20 -1.10 1,181 7,533 +344
Total Volume and Open Interest 58,952 302,388 +3,625
Orange Juice(ICE)
Sep18 180717 170.85 171.70 170.25 171.30 +0.65 662 11,651 +334
Nov18 180717 170.75 171.65 170.30 171.20 +0.65 20 2,484 +14
Jan19 180717 170.65 171.10 170.65 170.70 +0.50 0 583 +0
Mar19 180717 170.95 170.95 170.55 170.55 +0.25 0 118 +0
May19 180717 169.95 169.95 169.95 169.95 +0.05 0 8 +0
Jul19 180717 169.85 169.85 169.85 169.85 +0.05      
Total Volume and Open Interest 682 14,844 +348
Sugar #11(ICE)
Oct18 180717 11.15 11.21 11.01 11.13 -0.01 54,568 525,085 -1,684
Mar19 180717 11.83 11.90 11.70 11.83 unch 20,127 278,649 +3,083
May19 180717 11.96 12.03 11.84 11.95 -0.01 8,037 69,902 +366
Jul19 180717 12.10 12.16 11.98 12.08 -0.01 3,827 43,759 -446
Oct19 180717 12.33 12.39 12.21 12.32 unch 1,259 38,091 +162
Mar20 180717 12.93 12.96 12.82 12.92 unch 328 12,942 +5
May20 180717 13.01 13.01 13.00 13.00 -0.01 68 2,566 +2
Jul20 180717 13.08 13.08 13.07 13.08 -0.01 66 2,418 +44
Total Volume and Open Interest 88,427 976,304 +1,610
London Cocoa(LCE)
Sep18 180717 1754 1766 1740 1743 -18 11,445 58,796 +4,609
Dec18 180717 1770 1783 1751 1753 -22 3,694 61,779 -113
Mar19 180717 1761 1773 1744 1746 -14 2,686 57,191 +757
May19 180717 1753 1769 1745 1747 -11 1,257 26,033 +359
Jul19 180717 1750 1764 1743 1745 -9 403 11,911 -29
Sep19 180717 1747 1761 1741 1743 -8 671 9,942 +329
Dec19 180717 1747 1762 1743 1746 -7 534 8,183 +442
Total Volume and Open Interest 34,560 236,871 -7,392
London Sugar(LCE)
Oct18 180717 330.60 332.10 325.60 326.30 -4.00 7,894 48,941 +2,211
Dec18 180717 327.00 328.30 322.30 323.40 -3.20 2,674 14,713 +576
Mar19 180717 330.50 330.90 325.00 326.30 -3.20 1,544 12,960 +365
May19 180717 333.80 333.80 328.50 329.60 -3.30 818 6,002 +149
Aug19 180717 336.70 337.10 331.90 333.00 -3.00 219 4,507 +19
Total Volume and Open Interest 17,139 95,610 +1,773
Cotton(ICE)
Oct18 180717 88.67 89.35 87.95 89.20 +0.32 54 144 +15
Dec18 180717 87.55 88.49 86.80 88.34 +0.57 17,052 176,033 +879
Mar19 180717 87.46 88.30 86.60 88.17 +0.63 4,751 47,398 +429
May19 180717 87.69 88.34 86.74 88.14 +0.50 1,844 7,395 -118
Jul19 180717 86.95 88.28 86.95 88.09 +0.50 1,368 5,809 -129
Oct19 180717 82.43 82.43 82.43 82.43 +0.23      
Total Volume and Open Interest 25,629 256,441 +1,274
Lumber(CME)
Sep18 180717 517.6 526.2 505.3 514.9 -4.7 259 4,309 -11
Nov18 180717 485.5 493.9 476.3 484.3 -5.0 56 671 +4
Jan19 180717 473.8 473.9 463.0 466.8 -5.3 8 338 +3
Mar19 180717 449.7 449.7 442.0 446.9 -0.2 0 183 +0
Total Volume and Open Interest 323 5,584 -48
Crude Oil(NYM)
Aug18 180717 68.03 68.44 67.03 68.08 +0.02 530,277 172,793 -47,813
Sep18 180717 67.11 67.61 66.35 67.16 +0.09 233,997 438,721 +42,429
Oct18 180717 65.69 66.33 65.25 65.84 +0.18 82,537 234,650 +7,847
Nov18 180717 65.09 65.83 64.73 65.27 +0.16 42,967 128,479 +824
Dec18 180717 64.69 65.47 64.35 64.89 +0.18 85,408 294,191 -962
Jan19 180717 64.27 65.02 64.01 64.54 +0.20 36,578 159,394 +6,490
Feb19 180717 63.99 64.71 63.69 64.12 +0.22 14,778 74,654 +3,247
Mar19 180717 63.42 64.29 63.24 63.73 +0.22 12,940 75,091 +216
Apr19 180717 63.48 63.77 62.98 63.40 +0.21 7,323 54,033 +889
May19 180717 62.71 63.47 62.70 63.09 +0.21 5,976 40,758 -55
Jun19 180717 62.47 63.47 62.36 62.80 +0.19 28,498 153,770 +1,174
Jul19 180717 62.15 62.87 62.15 62.47 +0.20 3,977 39,590 -163
Aug19 180717 62.16 62.26 62.16 62.16 +0.21 2,661 39,345 +182
Sep19 180717 61.85 61.97 61.85 61.85 +0.21 5,739 63,653 +1,826
Oct19 180717 61.58 61.68 61.58 61.58 +0.23 1,876 33,535 +181
Nov19 180717 61.31 61.41 61.31 61.31 +0.24 2,475 30,050 +532
Total Volume and Open Interest 1,144,209 2,482,858 +17,384
e-miNY Crude Oil(NYM)
Aug18 180717 68.075 68.450 67.050 68.075 +0.025 16,276 2,701 -71
Sep18 180717 67.100 67.600 66.375 67.150 +0.075 881 690 -2
Oct18 180717 65.575 66.300 65.300 65.850 +0.200 75 671 +0
Nov18 180717 65.425 65.500 64.800 65.275 +0.175 13 84 +0
Dec18 180717 64.950 65.350 64.400 64.900 +0.200 49 146 -10
Jan19 180717 64.175 64.800 64.175 64.550 +0.200 20 46 -16
Feb19 180717 64.200 64.400 63.675 64.125 +0.225 0 36 +0
Mar19 180717 63.825 64.300 63.500 63.725 +0.225 14 9 -3
Apr19 180717 63.400 63.400 63.400 63.400 +0.200 0 48 +0
May19 180717 62.850 63.100 62.850 63.100 +0.225 0 67 +0
Total Volume and Open Interest 17,329 4,594 -102
NY Harbor ULSD(NYM)
Aug18 180717 205.86 208.20 204.76 207.01 +1.58 59,675 89,527 -6,008
Sep18 180717 206.48 208.77 205.37 207.53 +1.48 50,864 93,767 -243
Oct18 180717 206.77 209.25 205.93 208.06 +1.48 26,269 43,106 -831
Nov18 180717 208.34 209.78 206.51 208.65 +1.51 20,568 40,649 +2,944
Dec18 180717 208.69 210.30 207.03 209.17 +1.52 15,497 58,267 +882
Jan19 180717 209.04 210.77 208.08 209.74 +1.50 6,468 20,836 +266
Feb19 180717 208.63 210.75 208.00 209.61 +1.47 4,675 11,135 +325
Mar19 180717 208.52 209.97 207.23 208.81 +1.40 3,643 16,344 +467
Apr19 180717 207.10 208.47 205.74 207.49 +1.32 1,414 5,826 +11
May19 180717 206.55 207.97 206.16 206.96 +1.25 820 1,522 +37
Jun19 180717 206.27 208.15 205.18 206.85 +1.22 1,376 18,490 -278
Jul19 180717 208.08 208.86 206.77 207.50 +1.19 152 1,451 -9
Aug19 180717 208.30 209.50 207.69 208.20 +1.20 41 606 +11
Sep19 180717 209.40 209.41 208.93 208.93 +1.23 44 831 +4
Total Volume and Open Interest 191,688 411,738 -2,405
RBOB Gasoline(NYM)
Aug18 180717 200.60 202.83 199.82 202.61 +2.39 74,708 86,136 -10,160
Sep18 180717 197.95 200.11 197.15 199.72 +2.15 70,334 119,223 +4,549
Oct18 180717 186.64 188.76 185.93 188.31 +1.93 32,525 60,076 +1,440
Nov18 180717 184.85 186.22 183.48 185.70 +1.76 19,265 51,985 +2,016
Dec18 180717 182.55 184.57 181.80 183.95 +1.63 14,775 44,445 +596
Jan19 180717 182.27 184.14 181.81 183.52 +1.52 6,975 27,004 -626
Feb19 180717 183.49 184.40 182.56 183.91 +1.38 5,237 10,882 +445
Mar19 180717 185.06 186.19 183.77 185.31 +1.26 3,651 17,228 +1,008
Apr19 180717 201.30 202.50 200.24 201.93 +1.33 834 8,239 +144
May19 180717 201.37 202.48 200.43 201.93 +1.31 495 4,776 +76
Total Volume and Open Interest 230,993 444,064 +211
e-miNY RBOB Gasoline(NYM)
Aug18 180717 202.61 202.61 202.61 202.61 +2.39 0 1 +0
Sep18 180717 199.72 199.72 199.72 199.72 +2.15      
Oct18 180717 188.31 188.31 188.31 188.31 +1.93      
Nov18 180717 185.70 185.70 185.70 185.70 +1.76      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180717 2.768 2.788 2.731 2.740 -0.019 134,285 140,110 -10,554
Sep18 180717 2.738 2.756 2.701 2.707 -0.023 93,562 240,729 +14,526
Oct18 180717 2.751 2.767 2.715 2.720 -0.022 46,574 146,048 -1,666
Nov18 180717 2.799 2.814 2.764 2.769 -0.022 36,207 121,920 +2,857
Dec18 180717 2.914 2.927 2.878 2.884 -0.022 22,112 95,889 +551
Jan19 180717 2.999 3.013 2.962 2.968 -0.021 30,272 133,232 +1,598
Feb19 180717 2.964 2.977 2.932 2.938 -0.020 8,147 65,247 +259
Mar19 180717 2.873 2.888 2.842 2.847 -0.018 15,345 123,361 -695
Apr19 180717 2.605 2.620 2.581 2.586 -0.015 12,346 129,364 +1,084
May19 180717 2.583 2.588 2.557 2.562 -0.013 1,711 51,872 -158
Jun19 180717 2.611 2.622 2.594 2.595 -0.012 428 28,353 +77
Jul19 180717 2.645 2.651 2.626 2.628 -0.010 388 25,186 +32
Aug19 180717 2.643 2.663 2.632 2.634 -0.009 3,611 22,697 +1,825
Sep19 180717 2.629 2.638 2.611 2.614 -0.010 444 24,294 -3
Oct19 180717 2.646 2.657 2.626 2.631 -0.011 2,433 50,117 -115
Nov19 180717 2.705 2.712 2.684 2.684 -0.010 126 27,215 +40
Total Volume and Open Interest 410,819 1,507,207 +11,039
Brent Crude Oil(ICE)
Sep18 180717 72.01 72.78 71.35 72.16 +0.32 302,426 360,024 -27,264
Oct18 180717 71.81 72.82 71.33 72.24 +0.42 167,076 328,749 +18,576
Nov18 180717 71.99 72.83 71.33 72.30 +0.45 84,779 231,044 +8,975
Dec18 180717 71.99 72.80 71.29 72.28 +0.45 137,569 316,064 -10,328
Jan19 180717 71.84 72.71 71.26 72.18 +0.44 32,381 126,982 +2,352
Feb19 180717 71.70 72.58 71.05 72.02 +0.42 20,454 89,674 +3,439
Mar19 180717 71.49 72.41 70.94 71.84 +0.39 25,679 80,571 +1,083
Apr19 180717 71.48 72.22 70.79 71.65 +0.35 9,653 44,109 -894
May19 180717 71.11 72.00 70.59 71.42 +0.32 8,760 43,859 +1,808
Jun19 180717 70.93 71.73 70.28 71.16 +0.30 39,779 126,932 +1,489
Jul19 180717 70.88 70.91 70.78 70.91 +0.31 1,703 36,640 -74
Aug19 180717 70.65 70.65 70.65 70.65 +0.32 3,217 29,034 -635
Sep19 180717 70.37 70.37 70.37 70.37 +0.34 5,250 51,201 +1,613
Oct19 180717 70.07 70.07 70.07 70.07 +0.35 4,009 35,977 +288
Total Volume and Open Interest 918,049 2,378,690 +3,602
Gas Oil(ICE)
Aug18 180717 629.25 637.00 626.25 632.25 -1.25 63,831 158,390 -10,239
Sep18 180717 631.00 638.75 628.00 634.00 -1.50 56,425 171,303 +4,463
Oct18 180717 633.50 641.00 630.75 636.50 -1.75 30,061 135,589 -596
Nov18 180717 632.00 639.50 630.25 635.00 -2.00 14,592 52,310 +982
Dec18 180717 630.00 638.00 627.50 633.50 -2.00 27,800 127,829 -404
Jan19 180717 632.25 638.25 629.50 634.25 -2.00 6,161 38,193 +863
Feb19 180717 632.75 639.00 630.00 635.00 -1.75 3,237 30,941 -835
Mar19 180717 633.75 639.00 629.50 634.75 -1.75 3,490 21,288 -183
Apr19 180717 629.00 637.75 628.50 634.00 -1.50 1,786 17,846 +142
May19 180717 628.75 636.50 628.75 633.75 -1.50 838 10,642 -294
Total Volume and Open Interest 228,501 993,480 -4,815
Ethanol(CBOT)
Aug18 180717 1.410 1.418 1.402 1.413 +0.008 56 924 -28
Sep18 180717 1.407 1.416 1.401 1.411 +0.007 34 486 +17
Oct18 180717 1.405 1.405 1.405 1.405 +0.007 18 147 +4
Nov18 180717 1.395 1.395 1.395 1.395 +0.007 13 90 +10
Dec18 180717 1.386 1.387 1.381 1.381 +0.007 13 211 +11
Jan19 180717 1.372 1.377 1.372 1.372 +0.007 0 100 +0
Feb19 180717 1.372 1.372 1.372 1.372 +0.007      
Mar19 180717 1.372 1.372 1.372 1.372 +0.007      
Total Volume and Open Interest 134 1,958 +14
WTI Crude Oil(ICE)
Aug18 180717 68.03 68.44 67.03 68.08 +0.02 26,877 41,334 -3,593
Sep18 180717 67.11 67.59 66.36 67.16 +0.09 38,743 78,265 +835
Oct18 180717 65.89 66.32 65.28 65.84 +0.18 30,946 47,679 +1,212
Nov18 180717 65.35 65.80 64.82 65.27 +0.16 18,524 20,886 +1,009
Dec18 180717 64.62 65.45 64.45 64.89 +0.18 32,815 136,701 +2,891
Jan19 180717 64.46 65.07 64.27 64.54 +0.20 9,738 27,832 -990
Feb19 180717 63.92 64.60 63.72 64.12 +0.22 2,133 13,619 -91
Mar19 180717 63.83 64.19 63.36 63.73 +0.22 1,777 20,215 +173
Apr19 180717 63.52 63.52 63.00 63.40 +0.21 630 5,501 +84
May19 180717 63.09 63.09 63.09 63.09 +0.21 190 7,029 +3
Jun19 180717 62.96 63.31 62.45 62.80 +0.19 6,028 58,247 +772
Jul19 180717 62.47 62.47 62.47 62.47 +0.20 34 4,564 +2
Aug19 180717 62.16 62.16 62.16 62.16 +0.21 40 5,194 +0
Sep19 180717 61.85 61.85 61.85 61.85 +0.21 124 11,577 +0
Oct19 180717 61.58 61.58 61.58 61.58 +0.23 147 4,029 +42
Nov19 180717 61.31 61.31 61.31 61.31 +0.24 137 4,234 +18
Total Volume and Open Interest 179,548 630,582 +4,438
US Dollar Index(ICE)
Sep18 180717 94.290 94.855 94.040 94.705 +0.433 17,519 45,592 -1,342
Dec18 180717 93.855 94.395 93.660 94.285 +0.423 187 1,530 +18
Mar19 180717 93.480 93.825 93.480 93.825 +0.423 3 451 +1
Total Volume and Open Interest 17,710 47,603 -1,322
Australian Dollar(CME)
Sep18 180717 74.18 74.38 73.76 73.89 -0.26 75,454 132,533 +376
Dec18 180717 74.05 74.38 73.83 73.91 -0.25 78 512 +25
Mar19 180717 73.90 73.97 73.90 73.97 -0.24 0 128 +0
Total Volume and Open Interest 79,011 134,768 +297
British Pound(CME)
Sep18 180717 132.71 133.04 131.01 131.56 -1.10 133,454 175,308 +927
Dec18 180717 133.41 133.50 131.74 132.10 -1.10 197 1,336 -40
Mar19 180717 132.71 132.71 132.71 132.71 -1.10 100 349 +99
Total Volume and Open Interest 134,595 178,871 +616
Canadian Dollar(CME)
Sep18 180717 76.17 76.35 75.73 75.89 -0.27 49,872 151,447 -1,885
Dec18 180717 76.41 76.43 75.87 76.01 -0.27 241 4,918 -50
Mar19 180717 76.13 76.40 76.13 76.13 -0.26 1 569 +0
Jun19 180717 76.25 76.25 76.25 76.25 -0.25 0 127 +0
Total Volume and Open Interest 51,260 157,569 -1,921
Japanese Yen(CME)
Sep18 180717 89.41 89.47 88.91 88.98 -0.45 118,257 207,212 +5,139
Dec18 180717 89.77 89.77 89.53 89.59 -0.45 49 911 +16
Mar19 180717 90.29 90.29 90.29 90.29 -0.46 1 42 +0
Total Volume and Open Interest 121,577 209,282 +5,108
Swiss Franc(CME)
Sep18 180717 100.86 101.25 100.49 100.58 -0.28 29,647 93,171 +501
Dec18 180717 101.76 102.07 101.34 101.43 -0.27 7 65 +2
Mar19 180717 102.34 102.83 102.34 102.34 -0.28 0 16 +0
Total Volume and Open Interest 29,654 93,252 +503
EuroFX(CME)
Sep18 180717 117.63 117.98 117.01 117.16 -0.51 197,721 478,815 +118
Dec18 180717 118.48 118.81 117.90 118.01 -0.51 255 6,839 +45
Mar19 180717 119.59 119.59 118.86 118.96 -0.51 20 973 +6
Total Volume and Open Interest 201,495 493,765 +204
Mexican Peso(CME)
Jul18 180716 530.63 530.63 530.63 530.63 +3.00      
Aug18 180717 527.75 527.75 527.75 527.75 -1.00      
Total Volume and Open Interest 48,282 150,767 +3,867
Brazilian Real(CME)
Aug18 180717 258.30 259.95 257.35 259.85 +1.50 2,530 40,640 +440
Sep18 180717 257.70 259.00 256.40 259.00 +1.35 1 5,059 +0
Oct18 180717 258.35 258.35 258.35 258.35 +1.40 0 5 +0
Nov18 180717 257.55 257.55 257.55 257.55 +1.40      
Total Volume and Open Interest 2,531 45,757 +440
30-Year T-Bonds(CBOT)
Sep18 180717 145~060 145~120 144~280 145~010 -0~030 168,390 837,979 +4,057
Dec18 180717 144~090 144~180 144~050 144~090 -0~030 55 624 +40
Mar19 180717 143~180 143~180 143~180 143~180 -0~030      
Total Volume and Open Interest 168,445 838,603 +4,097
10-Year T-Notes(CBOT)
Sep18 180717 120~060 120~080 120~010 120~040 -0~015 822,694 3,675,209 +7,757
Dec18 180717 119~310 120~015 119~285 119~305 -0~015 45 1,741 +8
Mar19 180717 119~235 119~235 119~235 119~235 -0~015      
Total Volume and Open Interest 822,739 3,676,950 +7,765
5-Year T-Notes(CBOT)
Sep18 180717 113~164 113~174 113~140 113~150 -0~012 530,566 3,865,407 -11,582
Dec18 180717 113~060 113~080 113~054 113~060 -0~014 0 16 +0
Mar19 180717 112~306 112~306 112~306 112~306 -0~014      
Total Volume and Open Interest 530,566 3,865,423 -11,582
2 Year T-Notes(CBOT)
Sep18 180717 105~254 105~256 105~242 105~244 -0~006 226,230 1,928,274 +6,389
Dec18 180717 105~196 105~196 105~190 105~190 -0~010 6 817 +1
Mar19 180717 105~190 105~190 105~190 105~190 -0~010      
Total Volume and Open Interest 226,236 1,929,091 +6,390
Eurodollars(CME)
Sep18 180717 97.540 97.545 97.530 97.540 unch 143,734 1,314,058 +13,453
Dec18 180717 97.335 97.340 97.320 97.325 -0.010 154,818 1,829,178 +16,390
Mar19 180717 97.210 97.210 97.185 97.190 -0.015 124,981 1,311,679 -1,107
Jun19 180717 97.110 97.115 97.095 97.095 -0.015 152,487 1,343,236 -13,369
Sep19 180717 97.055 97.060 97.035 97.040 -0.010 108,636 944,996 +16,227
Dec19 180717 97.010 97.015 96.990 96.995 -0.010 166,669 1,810,457 -11,634
Mar20 180717 97.000 97.005 96.980 96.985 -0.010 117,018 1,072,158 -12,449
Jun20 180717 97.010 97.015 96.990 96.995 -0.010 120,593 865,199 +2,307
Sep20 180717 97.020 97.030 97.005 97.010 -0.010 85,103 789,792 +13,369
Dec20 180717 97.025 97.030 97.005 97.010 -0.010 87,722 838,257 +2,153
Mar21 180717 97.045 97.050 97.025 97.030 -0.010 51,656 398,224 +1,101
Jun21 180717 97.055 97.060 97.035 97.040 -0.010 72,393 280,656 +1,795
Sep21 180717 97.055 97.065 97.040 97.050 -0.005 31,568 235,708 +8,332
Dec21 180717 97.055 97.060 97.035 97.045 -0.005 29,230 324,552 -1,125
Mar22 180717 97.055 97.070 97.045 97.050 -0.005 18,811 138,579 +2,273
Jun22 180717 97.060 97.070 97.040 97.045 -0.010 17,226 103,857 +1,303
Sep22 180717 97.050 97.060 97.035 97.040 -0.010 13,674 72,590 +3,151
Dec22 180717 97.025 97.045 97.015 97.025 -0.005 11,029 124,836 +355
Total Volume and Open Interest 1,554,545 14,243,879 +44,534
Ultra T-Bond(CBOT)
Sep18 180717 160~04 160~14 159~24 159~28 -0~04 87,190 991,952 -3,927
Dec18 180717 160~06 160~19 160~06 160~06 -0~04 0 112 +0
Mar19 180717 160~06 160~06 160~06 160~06 -0~04      
Total Volume and Open Interest 87,190 992,064 -3,927
Ultra 10-Yr T-Note(CBOT)
Sep18 180717 128~065 128~095 128~010 128~040 -0~020 79,811 573,492 -52
Dec18 180717 127~270 127~270 127~270 127~270 -0~020      
Mar19 180717 127~270 127~270 127~270 127~270 -0~020      
Total Volume and Open Interest 79,811 573,492 -52
30 Day Federal Funds(CBOT)
Jul18 180717 98.088 98.088 98.085 98.085 unch 1,676 233,501 -536
Aug18 180717 98.080 98.080 98.070 98.075 -0.005 837 267,908 -532
Sep18 180717 98.050 98.050 98.040 98.040 -0.005 2,602 111,396 -386
Oct18 180717 97.860 97.865 97.850 97.850 -0.010 10,696 283,362 +1,033
Nov18 180717 97.855 97.855 97.840 97.840 -0.010 3,073 226,536 -708
Dec18 180717 97.790 97.795 97.775 97.775 -0.010 2,031 69,286 -580
Total Volume and Open Interest 51,433 1,895,793 +296
Japanese Govt Bonds(SGX)
Sep18 180717 150.91 150.92 150.86 150.90 -0.05 591 22,865 +92
Dec18 180717 150.90 150.90 150.90 150.90 -0.05      
Mar19 180717 150.90 150.90 150.90 150.90 -0.05      
Total Volume and Open Interest 591 22,865 +92
Euro-Buxl(EUREX)
Sep18 180717 177.52 178.22 177.46 178.08 +0.86 31,810 236,029 +685
Dec18 180717 176.58 176.58 176.58 176.58 +0.86 1 2 -1
Mar19 180717 175.58 175.58 175.58 175.58 +0.86 0 1 +0
Total Volume and Open Interest 31,811 236,032 +684
Euro-Bund(EUREX)
Sep18 180717 162.59 162.90 162.57 162.85 +0.38 452,726 1,877,600 -19,680
Dec18 180717 160.08 160.35 160.08 160.32 +0.38 642 1,525 +10
Mar19 180717 160.90 161.00 160.90 161.00 +0.40 3 213 -1
Total Volume and Open Interest 453,371 1,879,338 -19,671
Euro-Bobl(EUREX)
Sep18 180717 132.06 132.17 132.06 132.15 +0.12 289,147 1,624,340 -9,504
Dec18 180717 131.37 131.37 131.37 131.37 +0.12 0 28 +0
Mar19 180717 131.37 131.37 131.37 131.37 +0.12      
Total Volume and Open Interest 289,147 1,624,368 -9,504
Euro-Schatz(EUREX)
Sep18 180717 112.00 112.03 112.00 112.03 +0.02 219,279 1,915,252 -55,024
Dec18 180717 111.96 111.96 111.96 111.96 +0.02 0 1,687 +5
Mar19 180717 111.96 111.96 111.96 111.96 +0.02      
Total Volume and Open Interest 219,279 1,916,939 -55,019
3-Mth Euribor(EUREX)
Sep18 180717 100.315 100.315 100.315 100.315 unch 80 4,362 +0
Dec18 180717 100.300 100.300 100.300 100.300 unch 4 13,464 +0
Mar19 180717 100.290 100.290 100.290 100.290 unch 79 1,723 +0
Total Volume and Open Interest 233 29,877 +0
Long Gilt(LIFFE)
Sep18 180717 123~04 123~13 123~02 123~10 +0~11 152,219 777,013 -1,508
Dec18 180717 122~09 122~14 122~09 122~14 +0~12 0 215 +0
Total Volume and Open Interest 152,219 777,228 -1,508
3-Mth Short Sterling(LIFFE)
Sep18 180717 99.17 99.17 99.15 99.17 unch 52,137 513,782 -5,940
Dec18 180717 99.11 99.12 99.10 99.12 +0.01 41,335 516,952 +1,361
Mar19 180717 99.05 99.06 99.04 99.05 +0.01 41,782 331,092 +2,171
Jun19 180717 98.99 99.00 98.98 99.00 +0.02 30,722 339,320 +1,573
Sep19 180717 98.93 98.94 98.92 98.94 +0.02 46,001 286,528 +8,013
Dec19 180717 98.87 98.88 98.86 98.88 +0.02 38,757 261,761 -5,071
Total Volume and Open Interest 426,779 3,163,100 +496
3-Mth Euribor(LIFFE)
Sep18 180717 100.315 100.315 100.310 100.315 unch 27,511 512,101 -3,955
Dec18 180717 100.300 100.300 100.295 100.300 unch 21,957 535,270 +5,866
Mar19 180717 100.290 100.295 100.285 100.290 unch 21,286 473,395 -236
Total Volume and Open Interest 459,044 5,169,571 +45,882
3-Mth Aus T-Bills(SFE)
Sep18 180717 97.95 97.99 97.95 97.98 +0.03 25,819 206,432 -485
Dec18 180717 97.94 97.97 97.93 97.96 +0.02 19,255 240,643 +4,428
Mar19 180717 97.93 97.97 97.92 97.95 +0.01 18,671 188,577 -805
Jun19 180717 97.91 97.94 97.90 97.92 unch 12,127 147,957 +1,788
Sep19 180717 97.87 97.90 97.86 97.88 unch 7,233 101,788 +620
Dec19 180717 97.82 97.85 97.81 97.82 -0.01 6,677 118,918 -863
Mar20 180717 97.78 97.80 97.76 97.77 -0.02 3,814 66,016 -445
Jun20 180717 97.74 97.75 97.71 97.72 -0.02 2,686 32,061 +660
Sep20 180717 97.70 97.71 97.67 97.67 -0.03 616 5,274 +471
Dec20 180717 97.66 97.66 97.61 97.61 -0.04 0 4,480 +0
Total Volume and Open Interest 96,970 1,114,546 +5,297
10-Year Aus T-Bonds(SFE)
Sep18 180717 97.35 97.37 97.33 97.34 -0.02 78,232 1,140,826 +4,064
Dec18 180717 97.33 97.33 97.33 97.33 -0.02      
Total Volume and Open Interest 78,232 1,140,826 +4,064
3-Year Aus T-Bonds(SFE)
Sep18 180717 97.93 97.93 97.89 97.90 -0.03 94,599 1,074,269 +4,487
Dec18 180717 97.87 97.87 97.87 97.87 -0.03 0 2,372 +0
Total Volume and Open Interest 94,599 1,076,641 +4,487
Gold(CMX)
Aug18 180717 1240.8 1245.1 1225.9 1227.3 -12.4 257,313 258,390 -5,085
Oct18 180717 1245.9 1250.2 1231.3 1232.3 -12.5 7,790 28,774 +2,523
Dec18 180717 1251.4 1255.7 1236.6 1237.8 -12.5 41,726 190,834 +11,453
Feb19 180717 1255.0 1261.6 1242.8 1243.6 -12.8 4,253 24,464 +2,041
Apr19 180717 1254.3 1255.2 1249.2 1249.5 -12.8 488 6,243 +162
Jun19 180717 1269.2 1269.8 1255.0 1255.8 -12.8 1,038 5,940 +332
Aug19 180717 1261.3 1262.4 1261.3 1262.1 -12.9 6 1,297 -3
Oct19 180717 1281.0 1281.0 1267.1 1268.7 -12.9 2 240 -1
Dec19 180717 1288.3 1292.4 1275.3 1275.3 -12.9 130 3,684 +6
Feb20 180717 1281.9 1281.9 1281.9 1281.9 -12.9 0 1 +0
Apr20 180717 1288.3 1288.3 1288.3 1288.3 -12.9      
Jun20 180717 1299.7 1299.7 1295.1 1295.1 -12.9 0 360 +0
Total Volume and Open Interest 312,917 522,194 +11,426
Silver(CMX)
Jul18 180717 1571.0 1579.0 1550.5 1554.6 -18.9 63 689 -5
Sep18 180717 1580.0 1588.5 1556.0 1561.7 -19.5 78,398 154,232 +262
Dec18 180717 1591.0 1599.5 1568.0 1572.9 -19.8 4,396 46,283 +2,331
Mar19 180717 1604.5 1611.0 1580.5 1584.7 -20.1 358 5,074 +81
May19 180717 1606.5 1606.5 1592.0 1593.1 -20.4 257 1,339 +250
Jul19 180717 1600.0 1601.6 1600.0 1601.6 -20.4 2 546 +2
Sep19 180717 1610.1 1610.1 1610.1 1610.1 -20.4 50 210 -41
Total Volume and Open Interest 83,628 210,964 +2,885
Platinum(NYMEX)
Jul18 180717 815.8 824.8 815.8 815.8 -6.5 5 18 -140
Oct18 180717 826.1 832.4 817.9 819.9 -6.5 16,504 77,159 +970
Jan19 180717 830.5 835.6 822.1 824.1 -6.6 186 3,293 +72
Apr19 180717 830.1 830.1 828.0 829.8 -6.6 2 186 +1
Total Volume and Open Interest 16,707 80,850 +899
Palladium(NYMEX)
Sep18 180717 913.30 923.40 902.00 909.20 -4.30 3,321 19,189 -209
Dec18 180717 914.90 918.40 899.30 905.90 -4.20 106 2,271 +78
Mar19 180717 899.80 899.80 899.80 899.80 -4.20 0 30 +0
Total Volume and Open Interest 3,427 21,490 -131
Copper(CMX)
Jul18 180717 276.00 278.20 273.55 273.95 -1.75 681 2,199 -234
Sep18 180717 276.55 279.95 274.15 274.70 -1.75 90,760 162,768 +3,580
Dec18 180717 279.00 282.25 276.60 277.10 -1.70 13,193 70,973 +2,254
Mar19 180717 282.95 284.50 279.20 279.65 -1.60 3,966 30,659 +710
May19 180717 285.65 285.70 280.45 280.95 -1.55 1,157 7,333 +393
Total Volume and Open Interest 111,217 297,739 +6,741
E-mini DJIA Index(CBOT)
Sep18 180717 25056 25141 24971 25106 +65 140,813 84,409 +1,282
Dec18 180717 25070 25140 24981 25112 +64 72 552 -1
Mar19 180717 25143 25143 25027 25143 +64 0 33 +0
Jun19 180717 25161 25161 25161 25161 +62      
Total Volume and Open Interest 140,885 84,994 +1,281
S & P 500(CME)
Sep18 180717 2796.80 2815.00 2790.50 2811.30 +14.80 788 60,734 +62
Dec18 180717 2815.30 2819.40 2795.40 2815.30 +14.90 0 300 +0
Mar19 180717 2822.20 2826.10 2802.10 2822.20 +15.10      
Jun19 180717 2829.90 2833.60 2809.60 2829.90 +15.30      
Total Volume and Open Interest 788 61,034 +62
S & P 500 E-Mini(CME)
Sep18 180717 2795.75 2815.75 2789.75 2811.25 +14.75 952,307 2,677,236 +10,989
Dec18 180717 2797.75 2819.75 2793.50 2815.25 +14.75 1,400 51,465 +435
Mar19 180717 2824.00 2825.00 2802.00 2822.25 +15.25 2 19,713 -10
Jun19 180717 2830.00 2830.00 2830.00 2830.00 +15.50 2 7,411 +2
Total Volume and Open Interest 953,711 2,755,826 +11,416
NASDAQ 100 E-Mini(CME)
Sep18 180717 7320.00 7436.00 7292.50 7421.75 +96.75 279,818 243,256 -5,440
Dec18 180717 7346.50 7462.00 7320.00 7448.25 +97.50 225 1,896 +3
Mar19 180717 7472.00 7483.25 7365.25 7479.00 +98.00 1 29 +1
Total Volume and Open Interest 280,044 245,182 -5,436
S&P Midcap 400(CME) e-Mini
Sep18 180717 1988.70 2001.00 1985.10 1997.50 +8.60 10,730 83,903 +54
Dec18 180717 2001.40 2003.70 1991.60 2001.40 +8.80 2 4 +0
Mar19 180717 2004.70 2004.70 2004.70 2004.70 +8.50      
Total Volume and Open Interest 10,732 83,907 +54
Volatility Index(CBOE)
Jul18 180717 13.00 13.22 12.00 12.13 -0.85 70,538 74,221 -9,211
Aug18 180717 14.30 14.55 13.85 13.98 -0.30 68,917 155,390 +12,684
Sep18 180717 14.90 15.10 14.63 14.78 -0.10 24,157 57,133 +3,177
Oct18 180717 15.55 15.69 15.30 15.53 unch 7,504 46,735 +623
Total Volume and Open Interest 179,657 402,959 +8,344
S & P 600(CME)
Sep18 180717 1048.20 1048.20 1048.20 1048.20 +6.10      
Dec18 180717 1048.90 1048.90 1048.90 1048.90 +6.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180717 1682.90 1695.30 1680.30 1690.20 +7.00 92,506 569,277 -4,258
Dec18 180717 1690.10 1699.30 1686.20 1695.20 +7.20 2 50 +0
Mar19 180717 1699.60 1699.60 1699.60 1699.60 +8.40      
Total Volume and Open Interest 92,508 569,327 -4,258
Nikkei 225(CME)
Sep18 180717 22545 22890 22510 22875 +310 10,441 30,615 +343
Dec18 180717 22755 22755 22755 22755 +310 0 7 +0
Total Volume and Open Interest 10,441 30,622 +343
Nikkei 225(SGX)
Sep18 180717 22655 22810 22515 22730 +80 77,376 123,451 -1,123
Dec18 180717 22640 22640 22555 22580 +125 9 5,196 +0
Mar19 180717 22535 22535 22535 22535 +125 0 301 +0
Total Volume and Open Interest 77,460 143,954 -6,870
Nikkei 225 Mini(JPX)
Sep18 180717 22590 22815 22500 22720 +120 893,742 294,598 -7,619
Dec18 180717 22415 22645 22335 22540 +100 7,346 10,046 -487
Mar19 180717 22360 22590 22265 22500 +140 170 3,390 -57
Total Volume and Open Interest 969,547 485,900 -8,064
Nikkei 225(JPX)
Sep18 180717 22580 22820 22500 22720 +120 62,726 276,261 +4,824
Dec18 180717 22440 22640 22350 22540 +100 150 51,061 -8
Mar19 180717 22330 22550 22300 22500 +140 20 4,277 -7
Total Volume and Open Interest 62,897 397,844 +4,783
Nikkei 225(CME) Yen
Sep18 180717 22520 22860 22480 22845 +305 28,720 53,926 +680
Dec18 180717 22680 22680 22355 22680 +305 0 2 +0
Mar19 180717 22570 22570 22570 22570 +300      
Total Volume and Open Interest 28,720 53,928 +680
Nikkei 225(CME) e-Mini Yen
Sep18 180717 22730 22840 22660 22840 +300 5 22 +5
Dec18 180717 22680 22680 22680 22680 +300      
Mar19 180717 22570 22570 22570 22570 +300      
Total Volume and Open Interest 5 22 +5
CAC 40(EURONEXT)
Jul18 180717 5405.5 5446.0 5381.5 5422.0 +13.0 45,165 305,559 -7,367
Aug18 180717 5404.0 5444.5 5380.5 5420.5 +13.5 1,453 4,127 +1,347
Sep18 180717 5401.0 5436.0 5385.0 5417.5 +13.0 224 24,875 +75
Total Volume and Open Interest 46,842 375,595 -5,945
Hang Seng Index(HKFE)
Jul18 180717 28513 28534 28121 28194 -316 170,936 106,512 -303
Aug18 180717 28412 28468 28100 28169 -312 1,123 2,442 +836
Sep18 180717 28410 28410 28039 28079 -316 632 10,948 -186
Total Volume and Open Interest 172,715 125,885 +359
DAX(EUREX)
Sep18 180717 12560.0 12723.5 12508.5 12664.0 +102.5 70,401 109,897 +554
Dec18 180717 12534.5 12706.5 12522.0 12649.0 +103.0 10 1,536 +43
Mar19 180717 12640.0 12640.0 12640.0 12640.0 +103.0 2 211 +0
Total Volume and Open Interest 70,413 111,644 +597
Mini-DAX(EUREX)
Sep18 180717 12559.0 12724.0 12508.0 12664.0 +102.5 22,990 12,221 +515
Dec18 180717 12512.0 12705.0 12503.0 12649.0 +103.0 24 163 +14
Mar19 180717 12509.0 12690.0 12508.0 12640.0 +103.0 0 64 +0
Total Volume and Open Interest 23,014 12,448 +529
DJ EuroSTOXX 50(EUREX)
Sep18 180717 3441 3468 3422 3452 +7 826,972 3,474,559 -29,998
Dec18 180717 3423 3449 3407 3434 +7 26 173,493 +1
Mar19 180717 3400 3435 3400 3422 +7 2 81,027 +1
Total Volume and Open Interest 827,000 3,731,750 -29,996
Swiss Market Index(EUREX)
Sep18 180717 8810 8836 8758 8803 -29 26,740 197,470 -1,283
Dec18 180717 8748 8784 8748 8784 -29 11 904 +5
Mar19 180717 8682 8682 8682 8682 -29 0 26 +0
Total Volume and Open Interest 26,751 198,400 -1,278
FT-SE 100(EURONEXT)
Sep18 180717 7550.00 7621.50 7518.50 7573.00 +36.00 64,844 658,430 +226
Dec18 180717 7510.50 7560.50 7510.50 7533.00 +36.00 6 1,563 -2
Mar19 180717 7471.50 7471.50 7471.50 7471.50 +36.00 5 15 +5
Total Volume and Open Interest 64,855 660,008 +229
SPI 200(SFE)
Sep18 180717 6194.0 6195.0 6146.0 6158.0 -34.0 28,739 353,358 -3,001
Dec18 180717 6151.0 6151.0 6151.0 6151.0 -34.0 0 3,219 +0
Mar19 180717 6104.0 6104.0 6104.0 6104.0 -34.0 0 2,960 +0
Total Volume and Open Interest 28,750 362,729 -3,001
FTSE MIB(ISE)
Sep18 180717 21750.00 22010.00 21655.00 21891.00 +134.00 17,435 43,551 -120
Dec18 180717 21530.00 21790.00 21530.00 21751.00 +134.00 18 66 -1
Mar19 180717 21684.00 21684.00 21684.00 21684.00 +134.00 0 20 +0
Total Volume and Open Interest 17,453 43,637 -121
KOSPI 200(KFE)
Sep18 180717 297.80 298.75 296.20 297.35 -0.85 235,170 272,101 -2,642
Dec18 180717 298.60 299.05 296.55 297.70 -0.80 298 44,885 +68
Mar19 180717 293.95 295.50 293.60 294.55 -1.65 13 2,199 -5
Total Volume and Open Interest 235,484 349,736 -2,577
GSCI(CME)
Aug18 180717 451.25 453.35 449.40 451.85 +0.10 3,362 15,115 +3,330
Sep18 180717 451.15 451.15 451.15 451.15 +0.10      
Oct18 180717 450.50 450.50 450.50 450.50        
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

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