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 Wed July 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug18 180718 839.00 847.50 834.75 842.25 +2.75 28,635 82,683 -2,691
Sep18 180718 845.00 853.25 840.50 848.00 +3.00 11,170 52,599 +1,332
Nov18 180718 855.00 863.50 850.50 857.75 +2.50 90,523 434,122 +3,283
Jan19 180718 865.00 873.50 860.75 868.00 +2.50 14,520 94,104 +992
Mar19 180718 874.00 882.50 870.00 877.25 +2.50 11,389 91,983 -974
May19 180718 884.50 891.75 879.50 886.50 +2.50 6,088 49,128 -257
Jul19 180718 892.50 900.50 888.00 895.00 +2.75 5,096 30,753 +187
Aug19 180718 896.25 896.25 896.25 896.25 +3.00 112 836 +24
Sep19 180718 891.75 893.50 886.00 891.00 +3.00 64 155 +3
Nov19 180718 885.75 893.25 882.25 888.25 +2.50 2,530 16,174 +517
Jan20 180718 896.75 899.25 893.25 896.75 +2.50 7 360 +0
Mar20 180718 902.00 904.50 898.75 902.00 +1.75 1 122 -1
May20 180718 910.75 913.75 907.25 910.75 +1.75 2 75 +0
Jul20 180718 919.00 921.75 915.00 919.00 +1.50 2 108 +0
Total Volume and Open Interest 170,143 853,608 +2,417
Soybean Meal(CBOT)
Aug18 180718 329.10 332.00 327.50 328.20 -0.90 32,830 58,504 -5,683
Sep18 180718 328.20 330.80 326.30 327.00 -1.10 24,613 66,297 +76
Oct18 180718 328.10 330.20 325.50 326.30 -1.40 15,406 41,530 -519
Dec18 180718 327.30 329.80 324.60 325.60 -1.60 53,255 202,842 +4,670
Jan19 180718 324.90 327.20 322.10 323.20 -1.60 8,996 46,077 +1,318
Mar19 180718 320.80 321.40 316.90 318.10 -0.70 6,607 41,225 +399
May19 180718 317.00 319.00 314.60 316.10 -0.10 3,622 21,661 -101
Jul19 180718 318.30 319.90 316.10 317.60 +0.10 2,319 20,351 +107
Aug19 180718 318.90 319.80 316.80 317.70 +0.10 265 3,176 +63
Sep19 180718 318.50 319.80 316.10 317.40 +0.20 371 4,096 +117
Total Volume and Open Interest 149,316 522,765 +594
Soybean Oil(CBOT)
Aug18 180718 27.73 28.10 27.73 28.07 +0.34 14,908 58,041 -1,163
Sep18 180718 27.85 28.20 27.85 28.17 +0.34 8,980 47,389 -463
Oct18 180718 27.95 28.29 27.93 28.26 +0.34 3,589 25,531 -45
Dec18 180718 28.13 28.50 28.13 28.47 +0.34 47,344 234,860 -1,586
Jan19 180718 28.40 28.76 28.40 28.74 +0.34 7,861 55,120 +291
Mar19 180718 28.71 29.06 28.71 29.04 +0.34 5,564 35,743 +1,603
May19 180718 29.06 29.41 29.06 29.38 +0.33 2,222 18,625 +102
Jul19 180718 29.40 29.74 29.40 29.71 +0.33 2,406 17,385 +248
Aug19 180718 29.59 29.85 29.57 29.85 +0.33 588 3,821 +122
Sep19 180718 29.77 29.99 29.77 29.99 +0.33 247 3,075 +91
Total Volume and Open Interest 95,125 511,851 -132
Canola(WCE)
Jul18 180713 485.1 485.1 485.1 485.1 -7.7 36 143 -7
Nov18 180718 488.3 492.5 487.9 491.9 +3.6 11,408 121,965 -350
Jan19 180718 495.4 498.9 494.9 497.8 +3.1 2,776 39,983 +524
Mar19 180718 500.3 503.9 500.3 503.0 +2.7 236 7,476 +26
May19 180718 506.7 508.2 506.7 508.0 +2.9 99 1,200 +86
Total Volume and Open Interest 14,538 171,354 +293
Corn(CBOT)
Sep18 180718 346.25 349.00 346.00 347.25 +1.00 95,293 651,606 -2,129
Dec18 180718 359.75 362.75 359.50 361.00 +1.25 109,481 762,775 +1,961
Mar19 180718 371.50 374.50 371.25 372.75 +1.00 21,618 206,431 +1,516
May19 180718 379.00 381.00 378.00 379.25 +1.00 6,916 35,420 -369
Jul19 180718 385.25 387.00 384.25 385.25 +0.75 7,744 85,638 +1,711
Sep19 180718 387.25 389.25 386.75 387.75 +0.50 1,167 23,272 +218
Dec19 180718 391.50 393.75 390.25 391.50 unch 4,387 73,641 +526
Mar20 180718 403.25 404.75 402.25 403.25 unch 85 3,004 +40
May20 180718 410.25 411.50 409.75 410.25 unch 32 364 -8
Jul20 180718 415.00 416.00 414.25 415.00 -0.25 99 1,044 +48
Total Volume and Open Interest 246,835 1,845,179 +3,520
Wheat(CBOT)
Sep18 180718 498.25 505.00 493.75 494.50 -3.25 62,009 202,116 +1,535
Dec18 180718 512.75 518.75 510.00 510.75 -1.50 30,510 156,480 -2,180
Mar19 180718 526.25 532.25 524.50 526.25 +0.25 11,749 54,893 +789
May19 180718 537.00 541.50 535.00 536.25 +0.75 1,961 13,889 -70
Jul19 180718 541.00 545.25 539.75 541.25 +1.50 1,910 32,443 +206
Sep19 180718 550.25 554.25 549.50 550.50 +1.50 231 5,150 -22
Total Volume and Open Interest 108,618 474,108 +307
Wheat(KCBT)
Sep18 180718 490.75 497.75 487.25 487.75 -3.00 18,996 136,165 +224
Dec18 180718 515.00 521.25 512.50 513.00 -2.00 9,245 86,077 -63
Mar19 180718 534.75 539.50 531.50 532.00 -1.25 4,032 28,814 -206
May19 180718 546.75 548.50 541.25 541.75 -1.00 598 7,281 +119
Jul19 180718 547.50 553.00 546.25 546.75 -0.50 601 11,330 +88
Sep19 180718 562.50 564.75 558.75 559.50 unch 56 832 -7
Dec19 180718 578.25 581.00 576.00 576.00 +0.25 23 1,639 -3
Total Volume and Open Interest 33,551 272,213 +152
Wheat(MGE)
Sep18 180718 532.75 535.75 527.25 528.00 -5.25 2,671 29,978 +99
Dec18 180718 550.75 553.75 545.50 546.25 -4.75 1,007 16,670 -108
Mar19 180718 567.75 569.25 563.00 563.25 -4.75 297 6,748 -8
May19 180718 581.00 581.00 573.75 573.75 -4.25 86 2,922 +16
Jul19 180718 586.00 586.25 583.50 583.50 -4.25 206 1,568 +22
Sep19 180718 593.25 593.50 591.75 591.75 -4.25 263 955 +127
Total Volume and Open Interest 4,597 59,311 +177
Oats(CBOT)
Sep18 180718 231.00 236.50 231.00 234.00 +2.50 171 1,679 +26
Dec18 180718 235.25 241.00 235.25 240.25 +3.75 369 3,151 +97
Mar19 180718 245.25 245.25 245.25 245.25 +4.75 0 54 +0
May19 180718 247.00 247.00 247.00 247.00 +4.75      
Total Volume and Open Interest 540 4,884 +123
Rough Rice(CBOT)
Jul18 180713 11.84 11.84 11.81 11.81 -0.02 0 318 -79
Sep18 180718 11.95 12.00 11.71 11.82 -0.19 337 6,333 +62
Nov18 180718 11.85 11.85 11.65 11.67 -0.18 33 1,183 +3
Jan19 180718 11.85 11.85 11.85 11.85 -0.15 17 45 +8
Total Volume and Open Interest 387 7,561 +73
Live Cattle(CME)
Aug18 180718 106.680 109.150 106.350 108.950 +2.520 36,107 73,745 -7,445
Oct18 180718 108.500 110.785 108.350 110.650 +2.150 30,577 118,093 +6,831
Dec18 180718 112.550 114.330 112.480 114.200 +1.565 14,112 62,545 -498
Feb19 180718 116.200 118.230 116.200 118.135 +1.735 5,798 31,267 +896
Apr19 180718 117.400 119.285 117.400 119.200 +1.500 3,024 19,584 +418
Jun19 180718 110.800 112.330 110.800 112.250 +1.350 1,389 11,418 +681
Total Volume and Open Interest 91,138 320,604 +935
Feeder Cattle(CME)
Aug18 180718 151.685 154.900 151.150 154.450 +3.165 6,149 15,561 -348
Sep18 180718 152.080 154.935 151.500 154.650 +2.950 3,501 11,483 -99
Oct18 180718 152.285 154.880 151.700 154.735 +2.735 2,275 8,133 +339
Nov18 180718 151.985 154.450 151.630 154.285 +2.385 1,658 4,033 -136
Jan19 180718 150.350 152.600 149.950 152.435 +2.105 968 5,563 +204
Mar19 180718 148.985 151.185 148.800 150.985 +1.835 350 1,849 +79
Apr19 180718 149.250 151.250 149.250 151.050 +1.765 241 663 +63
Total Volume and Open Interest 15,218 47,414 +122
Lean Hogs(CME)
Aug18 180718 68.150 68.225 67.100 67.200 -0.700 16,033 43,659 -3,342
Oct18 180718 52.450 52.450 51.330 51.930 -0.270 20,601 101,252 +1,538
Dec18 180718 47.880 47.880 46.600 47.035 -0.450 9,038 44,537 -437
Feb19 180718 54.700 54.850 53.735 54.430 unch 3,033 18,564 +932
Apr19 180718 60.000 60.330 59.330 60.130 +0.395 1,236 13,680 +160
May19 180718 66.250 66.385 65.975 66.250 +0.170 20 242 +9
Jun19 180718 70.080 70.830 69.800 70.580 +0.480 84 1,709 +6
Jul19 180718 70.550 71.330 70.535 70.850 +0.250 11 441 +1
Total Volume and Open Interest 50,078 224,428 -8,212
Class III Milk(CME)
Jul18 180718 14.24 14.27 14.20 14.25 +0.01 42 3,700 -43
Aug18 180718 15.01 15.20 14.97 15.09 +0.09 361 4,468 -65
Sep18 180718 15.44 15.71 15.44 15.62 +0.17 193 4,149 -55
Oct18 180718 15.76 16.04 15.76 15.94 +0.27 22 2,956 +0
Nov18 180718 15.73 16.05 15.73 15.94 +0.25 17 2,417 -1
Dec18 180718 15.65 15.87 15.65 15.78 +0.17 22 2,309 -12
Jan19 180718 15.51 15.71 15.47 15.63 +0.12 12 928 +10
Feb19 180718 15.44 15.60 15.44 15.52 +0.11 18 557 -1
Mar19 180718 15.39 15.53 15.39 15.50 +0.11 8 540 -2
Apr19 180718 15.51 15.70 15.51 15.67 +0.10 9 478 +2
May19 180718 15.71 15.74 15.70 15.71 unch 6 258 +0
Jun19 180718 15.89 15.92 15.89 15.89 unch 4 205 +0
Jul19 180718 16.04 16.07 16.04 16.04 unch 0 82 +0
Total Volume and Open Interest 714 23,464 -167
Cocoa(ICE)
Sep18 180718 2397 2402 2321 2337 -58 39,256 88,085 +116
Dec18 180718 2421 2422 2353 2364 -54 16,132 75,455 +2,114
Mar19 180718 2429 2431 2369 2378 -50 7,404 48,490 -204
May19 180718 2430 2436 2376 2385 -45 2,178 17,260 +92
Jul19 180718 2422 2444 2386 2394 -40 744 6,028 -26
Sep19 180718 2425 2435 2393 2402 -35 209 5,698 +46
Dec19 180718 2430 2439 2400 2408 -31 470 10,095 +305
Total Volume and Open Interest 66,393 252,086 +2,433
Coffee "C"(ICE)
Jul18 180718 105.80 105.80 104.60 104.60 -1.10 0 12 +0
Sep18 180718 108.85 109.20 107.50 108.15 -1.10 15,711 155,216 -1,019
Dec18 180718 112.60 112.60 111.00 111.60 -1.15 5,031 72,607 +64
Mar19 180718 116.35 116.35 114.65 115.25 -1.10 2,724 33,579 -558
May19 180718 118.80 118.80 117.15 117.75 -1.05 1,424 20,115 +329
Jul19 180718 121.10 121.10 119.60 120.20 -1.00 758 7,749 +216
Total Volume and Open Interest 26,241 301,558 -830
Orange Juice(ICE)
Sep18 180718 171.30 172.00 168.85 169.60 -1.70 583 11,876 +225
Nov18 180718 171.20 171.90 169.10 169.65 -1.55 83 2,562 +78
Jan19 180718 170.85 171.00 168.60 169.15 -1.55 9 587 +4
Mar19 180718 168.50 168.95 168.50 168.95 -1.60 10 127 +9
May19 180718 168.40 168.40 168.40 168.40 -1.55 0 8 +0
Jul19 180718 168.30 168.30 168.30 168.30 -1.55      
Total Volume and Open Interest 685 15,160 +316
Sugar #11(ICE)
Oct18 180718 11.09 11.19 11.04 11.08 -0.05 69,054 520,494 -4,591
Mar19 180718 11.82 11.87 11.73 11.77 -0.06 29,123 278,596 -53
May19 180718 11.93 11.99 11.87 11.91 -0.04 10,400 71,054 +1,152
Jul19 180718 12.06 12.12 12.00 12.04 -0.04 5,890 43,472 -287
Oct19 180718 12.30 12.34 12.23 12.28 -0.04 1,909 38,323 +232
Mar20 180718 12.91 12.93 12.83 12.87 -0.05 714 13,017 +75
May20 180718 12.93 13.02 12.93 12.96 -0.04 152 2,569 +3
Jul20 180718 13.04 13.05 13.04 13.04 -0.04 85 2,454 +36
Total Volume and Open Interest 117,402 972,939 -3,365
London Cocoa(LCE)
Sep18 180718 1753 1768 1706 1709 -34 21,896 63,558 +4,762
Dec18 180718 1759 1774 1727 1729 -24 10,310 64,011 +2,232
Mar19 180718 1756 1765 1729 1730 -16 7,926 57,047 -144
May19 180718 1763 1763 1733 1734 -13 2,641 26,210 +177
Jul19 180718 1758 1758 1733 1734 -11 1,018 12,055 +144
Sep19 180718 1749 1752 1730 1731 -12 1,341 10,458 +516
Dec19 180718 1750 1756 1730 1731 -15 637 8,386 +203
Total Volume and Open Interest 45,790 242,124 +5,253
London Sugar(LCE)
Oct18 180718 326.00 326.20 321.70 322.10 -4.20 7,052 49,832 +891
Dec18 180718 323.20 323.30 319.60 320.30 -3.10 1,479 14,985 +272
Mar19 180718 326.40 326.50 323.30 324.60 -1.70 902 13,076 +116
May19 180718 329.80 329.80 326.90 328.30 -1.30 257 6,039 +37
Aug19 180718 333.20 333.20 330.60 332.00 -1.00 225 4,634 +127
Total Volume and Open Interest 10,136 91,658 -3,952
Cotton(ICE)
Oct18 180718 88.80 89.22 88.80 88.83 -0.37 14 145 +1
Dec18 180718 88.28 88.80 87.80 88.08 -0.26 10,098 176,208 +175
Mar19 180718 88.10 88.58 87.68 87.93 -0.24 1,762 47,692 +294
May19 180718 88.23 88.55 87.74 88.05 -0.09 435 7,457 +62
Jul19 180718 88.06 88.48 87.76 88.09 unch 164 5,804 -5
Oct19 180718 82.60 82.60 82.60 82.60 +0.17      
Total Volume and Open Interest 12,657 257,072 +631
Lumber(CME)
Sep18 180718 503.8 506.8 499.9 499.9 -15.0 341 4,387 +78
Nov18 180718 476.7 476.7 469.3 469.3 -15.0 99 702 +31
Jan19 180718 455.1 455.1 451.8 451.8 -15.0 25 343 +5
Mar19 180718 431.9 449.7 431.9 431.9 -15.0 2 183 +0
Total Volume and Open Interest 467 5,698 +114
Crude Oil(NYM)
Aug18 180718 67.61 69.06 67.04 68.76 +0.68 530,480 144,263 -28,530
Sep18 180718 66.72 68.01 66.29 67.75 +0.59 298,477 468,777 +30,056
Oct18 180718 65.51 66.60 65.20 66.38 +0.54 93,403 243,945 +9,295
Nov18 180718 64.94 66.06 64.68 65.89 +0.62 47,679 131,366 +2,887
Dec18 180718 64.54 65.69 64.30 65.53 +0.64 81,807 289,699 -4,492
Jan19 180718 64.27 65.35 63.98 65.19 +0.65 26,907 159,150 -244
Feb19 180718 63.97 64.92 63.66 64.76 +0.64 13,364 72,801 -1,853
Mar19 180718 63.54 64.51 63.26 64.36 +0.63 14,248 74,385 -706
Apr19 180718 63.19 64.07 62.94 64.03 +0.63 10,847 56,535 +2,502
May19 180718 62.84 63.75 62.68 63.71 +0.62 11,564 40,579 -179
Jun19 180718 62.65 63.57 62.37 63.42 +0.62 35,992 156,034 +2,264
Jul19 180718 62.19 63.13 62.14 63.08 +0.61 8,170 37,936 -1,654
Aug19 180718 62.77 62.78 62.77 62.77 +0.61 8,402 39,346 +1
Sep19 180718 62.52 62.52 62.49 62.49 +0.64 8,558 61,949 -1,704
Oct19 180718 62.07 62.26 62.07 62.22 +0.64 561 33,543 +8
Nov19 180718 61.96 61.98 61.96 61.96 +0.65 699 29,920 -130
Total Volume and Open Interest 1,227,236 2,490,270 +7,412
e-miNY Crude Oil(NYM)
Aug18 180718 67.625 69.050 66.950 68.750 +0.675 20,078 2,541 -160
Sep18 180718 66.725 68.025 66.225 67.750 +0.600 1,880 902 +212
Oct18 180718 65.450 66.575 65.250 66.375 +0.525 184 700 +29
Nov18 180718 64.800 66.100 64.800 65.900 +0.625 70 73 -11
Dec18 180718 64.650 65.750 64.600 65.525 +0.625 99 151 +5
Jan19 180718 64.300 65.400 64.300 65.200 +0.650 10 50 +4
Feb19 180718 63.975 64.750 63.975 64.750 +0.625 1 36 +0
Mar19 180718 63.500 64.450 63.500 64.350 +0.625 17 18 +9
Apr19 180718 64.025 64.025 64.025 64.025 +0.625 12 60 +12
May19 180718 63.700 63.700 63.700 63.700 +0.600 7 68 +1
Total Volume and Open Interest 22,369 4,701 +107
NY Harbor ULSD(NYM)
Aug18 180718 206.13 209.85 204.17 209.03 +2.02 62,638 83,944 -5,583
Sep18 180718 206.58 210.37 204.74 209.52 +1.99 52,684 102,882 +9,115
Oct18 180718 206.98 210.81 205.41 209.99 +1.93 27,471 39,509 -3,597
Nov18 180718 207.69 211.38 206.10 210.51 +1.86 18,642 40,640 -9
Dec18 180718 208.23 211.88 206.72 211.01 +1.84 18,972 57,871 -396
Jan19 180718 208.80 212.20 207.60 211.56 +1.82 5,038 21,409 +573
Feb19 180718 208.58 211.81 207.43 211.41 +1.80 3,279 11,197 +62
Mar19 180718 207.56 211.09 206.88 210.64 +1.83 3,008 16,592 +248
Apr19 180718 206.53 210.05 205.45 209.34 +1.85 1,511 5,977 +151
May19 180718 205.98 209.40 205.20 208.78 +1.82 1,019 1,610 +88
Jun19 180718 206.28 209.48 205.08 208.66 +1.81 2,647 18,404 -86
Jul19 180718 206.82 210.06 205.82 209.31 +1.81 236 1,467 +16
Aug19 180718 210.00 210.00 210.00 210.00 +1.80 92 627 +21
Sep19 180718 206.94 210.72 206.94 210.72 +1.79 330 944 +113
Total Volume and Open Interest 199,108 412,301 +563
RBOB Gasoline(NYM)
Aug18 180718 201.35 205.71 200.39 204.44 +1.83 66,567 74,401 -11,735
Sep18 180718 198.37 202.78 197.50 201.59 +1.87 61,928 121,196 +1,973
Oct18 180718 187.07 191.37 186.19 190.22 +1.91 27,321 59,455 -621
Nov18 180718 185.03 188.78 183.68 187.64 +1.94 17,599 51,645 -340
Dec18 180718 183.00 186.98 182.01 185.85 +1.90 17,816 44,761 +316
Jan19 180718 182.12 186.44 181.68 185.41 +1.89 6,504 26,427 -577
Feb19 180718 183.22 186.48 182.21 185.85 +1.94 3,255 10,513 -369
Mar19 180718 184.37 188.27 183.87 187.28 +1.97 3,603 17,007 -221
Apr19 180718 201.33 204.49 200.39 203.94 +2.01 1,570 8,807 +568
May19 180718 201.45 203.92 200.50 203.92 +1.99 893 4,835 +59
Total Volume and Open Interest 209,131 433,313 -10,751
e-miNY RBOB Gasoline(NYM)
Aug18 180718 204.40 204.44 204.40 204.44 +1.83 0 1 +0
Sep18 180718 201.59 201.59 201.59 201.59 +1.87      
Oct18 180718 190.22 190.22 190.22 190.22 +1.91      
Nov18 180718 187.64 187.64 187.64 187.64 +1.94      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug18 180718 2.744 2.754 2.720 2.721 -0.019 110,054 126,756 -13,354
Sep18 180718 2.709 2.718 2.688 2.689 -0.018 81,525 249,220 +8,491
Oct18 180718 2.723 2.732 2.704 2.705 -0.015 42,777 147,120 +1,072
Nov18 180718 2.771 2.780 2.755 2.755 -0.014 24,767 121,760 -160
Dec18 180718 2.882 2.892 2.867 2.870 -0.014 19,018 93,145 -2,744
Jan19 180718 2.964 2.974 2.952 2.954 -0.014 23,278 133,053 -179
Feb19 180718 2.937 2.945 2.923 2.925 -0.013 5,788 66,071 +824
Mar19 180718 2.844 2.853 2.834 2.836 -0.011 11,424 123,063 -298
Apr19 180718 2.584 2.592 2.576 2.578 -0.008 8,769 129,547 +183
May19 180718 2.556 2.566 2.553 2.554 -0.008 5,363 49,269 -2,603
Jun19 180718 2.591 2.600 2.585 2.587 -0.008 7,461 30,761 +2,408
Jul19 180718 2.625 2.632 2.616 2.619 -0.009 3,677 26,341 +1,155
Aug19 180718 2.632 2.637 2.621 2.625 -0.009 1,827 23,178 +481
Sep19 180718 2.606 2.617 2.602 2.606 -0.008 1,269 24,071 -223
Oct19 180718 2.628 2.635 2.620 2.623 -0.008 2,234 50,242 +125
Nov19 180718 2.678 2.688 2.674 2.676 -0.008 1,225 27,575 +360
Total Volume and Open Interest 354,116 1,503,329 -3,878
Brent Crude Oil(ICE)
Sep18 180718 71.74 73.28 71.19 72.90 +0.74 330,000 342,177 -17,847
Oct18 180718 72.03 73.37 71.30 72.99 +0.75 170,081 331,454 +2,705
Nov18 180718 71.95 73.38 71.38 73.01 +0.71 89,546 231,633 +589
Dec18 180718 71.98 73.33 71.41 72.97 +0.69 144,983 312,158 -3,906
Jan19 180718 71.92 73.20 71.37 72.86 +0.68 30,398 127,342 +360
Feb19 180718 71.57 73.00 71.25 72.68 +0.66 20,402 90,441 +767
Mar19 180718 71.43 72.80 71.08 72.48 +0.64 25,421 82,230 +1,659
Apr19 180718 71.32 72.53 70.94 72.28 +0.63 8,625 44,082 -27
May19 180718 71.18 72.32 70.74 72.04 +0.62 6,690 43,509 -350
Jun19 180718 70.95 72.05 70.48 71.77 +0.61 38,019 128,176 +1,244
Jul19 180718 71.53 71.53 71.53 71.53 +0.62 1,663 37,070 +430
Aug19 180718 71.27 71.27 71.27 71.27 +0.62 1,855 28,727 -307
Sep19 180718 70.99 70.99 70.99 70.99 +0.62 5,100 52,304 +1,103
Oct19 180718 70.69 70.69 70.69 70.69 +0.62 1,201 36,003 +26
Total Volume and Open Interest 960,663 2,362,866 -15,824
Gas Oil(ICE)
Aug18 180718 631.00 641.75 625.00 631.00 -1.25 77,987 145,393 -12,997
Sep18 180718 631.50 643.50 627.00 632.75 -1.25 56,037 175,209 +3,906
Oct18 180718 633.75 645.75 629.75 635.00 -1.50 28,023 134,098 -1,491
Nov18 180718 632.75 644.25 628.50 633.75 -1.25 14,268 55,244 +2,934
Dec18 180718 631.00 642.50 627.00 632.25 -1.25 35,221 126,451 -1,378
Jan19 180718 630.75 642.00 628.00 633.25 -1.00 4,548 38,521 +328
Feb19 180718 631.00 641.50 628.75 634.00 -1.00 3,001 31,087 +146
Mar19 180718 632.75 640.50 629.25 633.75 -1.00 3,749 21,626 +338
Apr19 180718 632.00 639.50 629.00 633.00 -1.00 1,511 17,840 -6
May19 180718 631.75 637.25 628.75 632.75 -1.00 593 10,568 -74
Total Volume and Open Interest 247,846 987,270 -6,210
Ethanol(CBOT)
Aug18 180718 1.412 1.412 1.397 1.412 -0.001 62 922 -2
Sep18 180718 1.400 1.412 1.400 1.412 +0.001 34 502 +16
Oct18 180718 1.401 1.406 1.401 1.406 +0.001 0 147 +0
Nov18 180718 1.390 1.396 1.390 1.396 +0.001 0 90 +0
Dec18 180718 1.376 1.383 1.376 1.381 unch 3 213 +2
Jan19 180718 1.370 1.378 1.370 1.375 +0.003 2 102 +2
Feb19 180718 1.375 1.375 1.375 1.375 +0.003      
Mar19 180718 1.375 1.375 1.375 1.375 +0.003      
Total Volume and Open Interest 101 1,976 +18
WTI Crude Oil(ICE)
Aug18 180718 67.83 69.02 67.06 68.76 +0.68 32,201 37,860 -3,474
Sep18 180718 66.95 68.00 66.30 67.75 +0.59 38,397 79,651 +1,386
Oct18 180718 65.67 66.59 65.20 66.38 +0.54 35,295 51,547 +3,868
Nov18 180718 64.82 66.05 64.69 65.89 +0.62 18,991 21,240 +354
Dec18 180718 64.36 65.70 64.32 65.53 +0.64 34,609 135,030 -1,671
Jan19 180718 63.99 65.34 63.99 65.19 +0.65 13,413 29,575 +1,743
Feb19 180718 63.60 64.92 63.60 64.76 +0.64 3,170 13,730 +111
Mar19 180718 63.24 64.51 63.24 64.36 +0.63 2,987 21,083 +868
Apr19 180718 63.38 64.10 63.33 64.03 +0.63 993 5,475 -26
May19 180718 63.71 63.71 63.71 63.71 +0.62 312 7,009 -20
Jun19 180718 62.75 63.48 62.60 63.42 +0.62 8,695 59,990 +1,743
Jul19 180718 63.08 63.08 63.08 63.08 +0.61 186 4,580 +16
Aug19 180718 62.77 62.77 62.77 62.77 +0.61 76 5,202 +8
Sep19 180718 62.49 62.49 62.49 62.49 +0.64 320 11,715 +138
Oct19 180718 62.22 62.22 62.22 62.22 +0.64 136 4,029 +0
Nov19 180718 61.96 61.96 61.96 61.96 +0.65 112 4,293 +59
Total Volume and Open Interest 198,807 635,748 +5,166
US Dollar Index(ICE)
Sep18 180718 94.800 95.180 94.720 94.810 +0.105 12,032 46,019 +427
Dec18 180718 94.405 94.700 94.320 94.400 +0.115 62 1,547 +17
Mar19 180718 93.835 94.200 93.835 93.940 +0.115 0 451 +0
Total Volume and Open Interest 12,095 48,048 +445
Australian Dollar(CME)
Sep18 180718 73.86 74.08 73.43 74.01 +0.12 68,296 129,415 -3,118
Dec18 180718 73.87 74.06 73.48 74.04 +0.13 10 514 +2
Mar19 180718 73.95 74.10 73.94 74.10 +0.13 0 128 +0
Total Volume and Open Interest 69,172 130,931 -3,837
British Pound(CME)
Sep18 180718 131.47 131.50 130.43 130.95 -0.61 85,759 172,892 -2,416
Dec18 180718 131.97 132.01 131.00 131.50 -0.60 22 1,348 +12
Mar19 180718 131.80 132.11 131.80 132.11 -0.60 0 349 +0
Total Volume and Open Interest 86,056 175,485 -3,386
Canadian Dollar(CME)
Sep18 180718 75.87 76.05 75.50 75.97 +0.08 50,661 150,299 -1,148
Dec18 180718 75.86 76.15 75.65 76.10 +0.09 230 4,884 -34
Mar19 180718 75.90 76.22 75.90 76.22 +0.09 0 569 +0
Jun19 180718 76.33 76.33 76.02 76.33 +0.08 0 127 +0
Total Volume and Open Interest 51,149 156,329 -1,240
Japanese Yen(CME)
Sep18 180718 88.93 89.08 88.74 88.97 -0.01 73,924 211,551 +4,339
Dec18 180718 89.43 89.64 89.36 89.57 -0.02 31 928 +17
Mar19 180718 90.27 90.27 90.27 90.27 -0.02 0 42 +0
Total Volume and Open Interest 74,083 213,402 +4,120
Swiss Franc(CME)
Sep18 180718 100.50 100.68 100.16 100.58 unch 21,827 92,765 -406
Dec18 180718 101.25 101.47 101.01 101.43 unch 1 64 -1
Mar19 180718 102.28 102.34 101.99 102.34 unch 0 16 +0
Total Volume and Open Interest 21,828 92,845 -407
EuroFX(CME)
Sep18 180718 117.13 117.17 116.53 117.00 -0.16 150,267 478,275 -540
Dec18 180718 117.94 117.97 117.44 117.84 -0.17 301 6,877 +38
Mar19 180718 118.72 118.88 118.47 118.78 -0.18 41 965 -8
Total Volume and Open Interest 150,969 488,804 -4,961
Mexican Peso(CME)
Aug18 180718 528.38 528.38 528.38 528.38 +0.63      
Sep18 180718 524.38 526.75 520.25 525.50 +0.75 34,424 147,248 -3,416
Total Volume and Open Interest 34,430 147,355 -3,412
Brazilian Real(CME)
Aug18 180718 260.50 261.25 258.40 260.40 +0.55 1,541 40,518 -122
Sep18 180718 258.65 260.35 257.60 259.55 +0.55 63 5,012 -47
Oct18 180718 259.10 259.10 258.25 259.10 +0.75 0 5 +0
Nov18 180718 258.40 258.40 258.40 258.40 +0.85      
Total Volume and Open Interest 1,604 45,588 -169
30-Year T-Bonds(CBOT)
Sep18 180718 145~020 145~110 144~180 144~230 -0~100 243,217 835,460 -2,519
Dec18 180718 144~040 144~180 143~270 143~300 -0~110 104 693 +69
Mar19 180718 143~070 143~070 143~070 143~070 -0~110      
Total Volume and Open Interest 243,321 836,153 -2,450
10-Year T-Notes(CBOT)
Sep18 180718 120~035 120~080 120~000 120~020 -0~020 878,760 3,679,028 +3,819
Dec18 180718 119~280 120~020 119~270 119~285 -0~020 22 1,753 +12
Mar19 180718 119~215 119~215 119~215 119~215 -0~020      
Total Volume and Open Interest 878,782 3,680,781 +3,831
5-Year T-Notes(CBOT)
Sep18 180718 113~144 113~172 113~130 113~142 -0~006 612,620 3,850,035 -15,372
Dec18 180718 113~050 113~070 113~040 113~050 -0~010 202 210 +194
Mar19 180718 112~296 112~296 112~296 112~296 -0~010      
Total Volume and Open Interest 612,822 3,850,245 -15,178
2 Year T-Notes(CBOT)
Sep18 180718 105~242 105~252 105~240 105~244 unch 249,875 1,921,096 -7,178
Dec18 180718 105~194 105~194 105~190 105~192 +0~002 128 934 +117
Mar19 180718 105~192 105~192 105~192 105~192 +0~002      
Total Volume and Open Interest 250,003 1,922,030 -7,061
Eurodollars(CME)
Sep18 180718 97.540 97.540 97.530 97.535 -0.005 137,219 1,302,291 -11,767
Dec18 180718 97.325 97.330 97.320 97.325 unch 183,002 1,822,727 -6,451
Mar19 180718 97.190 97.200 97.185 97.190 unch 154,034 1,315,241 +3,562
Jun19 180718 97.100 97.110 97.090 97.100 +0.005 201,007 1,350,090 +6,854
Sep19 180718 97.040 97.060 97.030 97.045 +0.005 213,105 970,887 +25,891
Dec19 180718 96.990 97.015 96.985 97.000 +0.005 172,563 1,808,285 -2,172
Mar20 180718 96.985 97.005 96.975 96.990 +0.005 105,208 1,079,591 +7,433
Jun20 180718 96.995 97.015 96.985 97.000 +0.005 133,403 875,670 +10,471
Sep20 180718 97.010 97.025 96.995 97.010 unch 140,207 829,126 +39,334
Dec20 180718 97.010 97.025 96.995 97.010 unch 106,249 829,667 -8,590
Mar21 180718 97.030 97.050 97.015 97.030 unch 62,745 402,046 +3,822
Jun21 180718 97.040 97.060 97.025 97.040 unch 57,901 281,171 +515
Sep21 180718 97.045 97.065 97.030 97.045 -0.005 30,414 233,122 -2,586
Dec21 180718 97.040 97.060 97.020 97.035 -0.010 43,164 330,758 +6,206
Mar22 180718 97.050 97.065 97.025 97.040 -0.010 27,198 138,660 +81
Jun22 180718 97.045 97.060 97.020 97.035 -0.010 22,344 107,105 +3,248
Sep22 180718 97.040 97.055 97.015 97.030 -0.010 13,540 63,472 -9,118
Dec22 180718 97.025 97.035 96.995 97.010 -0.015 13,770 124,116 -720
Total Volume and Open Interest 1,893,748 14,116,912 -126,967
Ultra T-Bond(CBOT)
Sep18 180718 159~29 160~09 159~05 159~12 -0~16 108,942 994,076 +2,124
Dec18 180718 159~20 160~14 159~17 159~22 -0~16 0 112 +0
Mar19 180718 159~22 159~22 159~22 159~22 -0~16      
Total Volume and Open Interest 108,942 994,188 +2,124
Ultra 10-Yr T-Note(CBOT)
Sep18 180718 128~045 128~100 127~295 128~005 -0~035 127,771 576,612 +3,120
Dec18 180718 128~030 128~030 127~235 127~235 -0~035      
Mar19 180718 127~235 127~235 127~235 127~235 -0~035      
Total Volume and Open Interest 127,771 576,612 +3,120
30 Day Federal Funds(CBOT)
Jul18 180718 98.088 98.088 98.085 98.085 unch 18,156 229,744 -3,757
Aug18 180718 98.075 98.080 98.075 98.075 unch 16,354 268,694 +786
Sep18 180718 98.040 98.045 98.040 98.040 unch 18,962 110,391 -1,005
Oct18 180718 97.855 97.860 97.850 97.855 +0.005 28,875 286,125 +2,763
Nov18 180718 97.845 97.850 97.845 97.845 +0.005 19,096 227,973 +1,437
Dec18 180718 97.780 97.790 97.780 97.780 +0.005 7,872 69,313 +27
Total Volume and Open Interest 200,004 1,897,585 +1,792
Japanese Govt Bonds(SGX)
Sep18 180718 150.90 150.92 150.85 150.88 -0.02 327 22,967 +102
Dec18 180718 150.88 150.88 150.88 150.88 -0.02      
Mar19 180718 150.88 150.88 150.88 150.88 -0.02      
Total Volume and Open Interest 327 22,967 +102
Euro-Buxl(EUREX)
Sep18 180718 177.86 178.74 177.70 178.08 unch 30,651 231,039 -4,990
Dec18 180718 176.58 176.58 176.58 176.58 unch 0 2 +0
Mar19 180718 175.58 175.58 175.58 175.58 unch 0 1 +0
Total Volume and Open Interest 30,651 231,042 -4,990
Euro-Bund(EUREX)
Sep18 180718 162.75 163.20 162.75 162.95 +0.10 388,742 1,859,250 -18,350
Dec18 180718 160.34 160.64 160.27 160.42 +0.10 158 1,855 +330
Mar19 180718 161.10 161.10 161.10 161.10 +0.10 0 223 +10
Total Volume and Open Interest 388,900 1,861,328 -18,010
Euro-Bobl(EUREX)
Sep18 180718 132.12 132.27 132.12 132.17 +0.02 261,945 1,608,472 -15,868
Dec18 180718 131.52 131.52 131.52 131.52 +0.15 0 28 +0
Mar19 180718 131.52 131.52 131.52 131.52 +0.15      
Total Volume and Open Interest 261,945 1,608,500 -15,868
Euro-Schatz(EUREX)
Sep18 180718 112.01 112.04 112.01 112.03 unch 170,673 1,927,678 +12,426
Dec18 180718 111.96 111.96 111.96 111.96 unch 5 1,687 +0
Mar19 180718 111.96 111.96 111.96 111.96 unch      
Total Volume and Open Interest 170,678 1,929,365 +12,426
3-Mth Euribor(EUREX)
Sep18 180718 100.315 100.320 100.315 100.320 +0.005 0 4,362 +0
Dec18 180718 100.305 100.305 100.305 100.305 +0.005 0 13,464 +0
Mar19 180718 100.295 100.295 100.295 100.295 +0.005 0 1,723 +0
Total Volume and Open Interest 300 29,877 +0
Long Gilt(LIFFE)
Sep18 180718 123~07 123~32 123~07 123~22 +0~12 139,036 767,452 -9,561
Dec18 180718 122~25 122~25 122~25 122~25 +0~12 0 215 +0
Total Volume and Open Interest 139,036 767,667 -9,561
3-Mth Short Sterling(LIFFE)
Sep18 180718 99.16 99.21 99.16 99.18 +0.01 64,345 505,356 -8,426
Dec18 180718 99.11 99.15 99.11 99.14 +0.02 31,067 519,647 +2,695
Mar19 180718 99.04 99.10 99.04 99.08 +0.03 28,906 338,247 +7,155
Jun19 180718 99.00 99.06 98.99 99.03 +0.03 35,067 339,617 +297
Sep19 180718 98.92 99.00 98.92 98.98 +0.04 46,492 291,405 +4,877
Dec19 180718 98.87 98.95 98.87 98.92 +0.04 72,672 266,840 +5,079
Total Volume and Open Interest 488,001 3,175,880 +12,780
3-Mth Euribor(LIFFE)
Sep18 180718 100.315 100.315 100.310 100.315 unch 27,922 509,500 -2,601
Dec18 180718 100.300 100.300 100.295 100.300 unch 25,546 533,628 -1,642
Mar19 180718 100.290 100.290 100.285 100.290 unch 29,353 466,151 -7,244
Total Volume and Open Interest 434,364 5,132,949 -36,622
3-Mth Aus T-Bills(SFE)
Sep18 180718 97.98 98.01 97.98 98.00 +0.02 63,069 208,381 +1,949
Dec18 180718 97.96 97.98 97.95 97.98 +0.02 48,297 240,013 -630
Mar19 180718 97.95 97.97 97.94 97.96 +0.01 39,524 189,065 +488
Jun19 180718 97.92 97.94 97.91 97.93 +0.01 25,913 147,415 -542
Sep19 180718 97.88 97.90 97.86 97.88 unch 15,795 99,499 -2,289
Dec19 180718 97.82 97.84 97.81 97.83 +0.01 11,689 121,788 +2,870
Mar20 180718 97.77 97.79 97.76 97.78 +0.01 4,405 66,151 +135
Jun20 180718 97.72 97.73 97.71 97.73 +0.01 1,846 31,919 -142
Sep20 180718 97.67 97.68 97.66 97.68 +0.01 554 5,342 +68
Dec20 180718 97.62 97.62 97.62 97.62 +0.01 225 4,505 +25
Total Volume and Open Interest 211,442 1,116,478 +1,932
10-Year Aus T-Bonds(SFE)
Sep18 180718 97.34 97.37 97.34 97.36 +0.02 85,513 1,146,671 +5,845
Dec18 180718 97.34 97.34 97.34 97.34 +0.01      
Total Volume and Open Interest 85,513 1,146,671 +5,845
3-Year Aus T-Bonds(SFE)
Sep18 180718 97.90 97.92 97.89 97.90 unch 75,959 1,070,427 -3,842
Dec18 180718 97.87 97.87 97.87 97.87 unch 0 2,372 +0
Total Volume and Open Interest 75,959 1,072,799 -3,842
Gold(CMX)
Aug18 180718 1227.0 1229.1 1220.9 1227.9 +0.6 186,301 256,425 -1,965
Oct18 180718 1232.7 1233.7 1226.0 1232.9 +0.6 4,242 31,344 +2,570
Dec18 180718 1237.7 1239.4 1231.4 1238.4 +0.6 13,531 193,726 +2,892
Feb19 180718 1243.3 1244.4 1237.5 1244.3 +0.7 2,322 24,940 +476
Apr19 180718 1246.6 1250.1 1243.8 1250.1 +0.6 641 6,510 +267
Jun19 180718 1256.3 1256.4 1250.0 1256.3 +0.5 137 5,975 +35
Aug19 180718 1257.5 1262.6 1257.5 1262.6 +0.5 6 1,295 -2
Oct19 180718 1264.5 1269.1 1264.5 1269.1 +0.4 5 240 +0
Dec19 180718 1271.1 1275.7 1268.9 1275.7 +0.4 10 3,684 +0
Feb20 180718 1282.3 1282.3 1282.3 1282.3 +0.4 0 1 +0
Apr20 180718 1288.7 1288.7 1288.7 1288.7 +0.4      
Jun20 180718 1295.5 1295.5 1295.5 1295.5 +0.4 0 360 +0
Total Volume and Open Interest 207,434 526,471 +4,277
Silver(CMX)
Jul18 180718 1542.0 1550.3 1535.5 1550.3 -4.3 7 682 -7
Sep18 180718 1558.5 1562.5 1541.0 1557.4 -4.3 47,295 154,218 -14
Dec18 180718 1570.0 1573.0 1552.0 1568.4 -4.5 2,157 46,208 -75
Mar19 180718 1583.0 1584.5 1564.5 1580.0 -4.7 721 5,364 +290
May19 180718 1573.5 1588.1 1573.5 1588.1 -5.0 75 1,411 +72
Jul19 180718 1596.7 1596.7 1582.5 1596.7 -4.9 0 546 +0
Sep19 180718 1605.2 1605.2 1605.2 1605.2 -4.9 0 210 +0
Total Volume and Open Interest 50,345 211,275 +311
Platinum(NYMEX)
Jul18 180718 813.7 813.7 806.2 813.7 -2.1 4 18 +0
Oct18 180718 818.9 821.5 807.2 817.8 -2.1 12,847 76,746 -413
Jan19 180718 822.0 824.4 811.1 821.4 -2.7 76 3,300 +7
Apr19 180718 829.4 829.4 820.0 827.2 -2.6 12 198 +12
Total Volume and Open Interest 12,944 80,458 -392
Palladium(NYMEX)
Sep18 180718 908.40 910.00 900.00 901.80 -7.40 5,406 19,241 +52
Dec18 180718 905.60 906.00 896.80 898.70 -7.20 49 2,282 +11
Mar19 180718 892.60 892.60 892.60 892.60 -7.20 0 30 +0
Total Volume and Open Interest 5,455 21,553 +63
Copper(CMX)
Jul18 180718 274.70 275.65 271.00 275.20 +1.25 1,040 1,747 -452
Sep18 180718 274.45 277.10 271.55 276.00 +1.30 84,321 164,684 +1,916
Dec18 180718 276.65 279.30 273.95 278.30 +1.20 8,540 70,693 -280
Mar19 180718 279.75 281.45 276.45 280.80 +1.15 3,980 32,413 +1,754
May19 180718 281.25 282.60 278.10 282.05 +1.10 701 7,754 +421
Total Volume and Open Interest 99,796 301,131 +3,392
E-mini DJIA Index(CBOT)
Sep18 180718 25118 25197 25081 25161 +55 108,198 85,615 +1,206
Dec18 180718 25142 25200 25092 25168 +56 99 564 +12
Mar19 180718 25197 25198 25139 25197 +54 0 33 +0
Jun19 180718 25217 25217 25217 25217 +56      
Total Volume and Open Interest 108,297 86,212 +1,218
S & P 500(CME)
Sep18 180718 2814.30 2818.00 2807.20 2816.00 +4.70 1,005 61,393 +659
Dec18 180718 2820.00 2821.30 2811.30 2820.00 +4.70 0 300 +0
Mar19 180718 2827.20 2828.20 2818.20 2827.20 +5.00      
Jun19 180718 2834.80 2835.90 2825.90 2834.80 +4.90      
Total Volume and Open Interest 1,005 61,693 +659
S & P 500 E-Mini(CME)
Sep18 180718 2813.00 2818.25 2806.75 2816.00 +4.75 801,608 2,672,510 -4,726
Dec18 180718 2818.00 2822.00 2811.25 2820.00 +4.75 6,796 52,663 +1,198
Mar19 180718 2821.00 2828.00 2819.00 2827.25 +5.00 254 20,093 +380
Jun19 180718 2834.75 2834.75 2834.75 2834.75 +4.75 4 7,415 +4
Total Volume and Open Interest 808,663 2,752,682 -3,144
NASDAQ 100 E-Mini(CME)
Sep18 180718 7424.25 7437.75 7381.50 7404.50 -17.25 246,001 242,936 -320
Dec18 180718 7454.50 7463.50 7409.50 7431.25 -17.00 379 1,863 -33
Mar19 180718 7495.75 7495.75 7453.75 7460.50 -18.50 6 28 -1
Total Volume and Open Interest 246,388 244,830 -352
S&P Midcap 400(CME) e-Mini
Sep18 180718 1999.30 2005.20 1989.60 2004.30 +6.80 11,451 84,022 +119
Dec18 180718 2008.30 2008.30 1995.90 2008.30 +6.90 2 4 +0
Mar19 180718 2011.80 2011.80 2011.80 2011.80 +7.10      
Total Volume and Open Interest 11,453 84,026 +119
Volatility Index(CBOE)
Jul18 180718 12.15 12.38 11.53 12.38 +0.25 80,887 55,908 -18,313
Aug18 180718 13.90 14.25 13.75 13.93 -0.05 99,898 171,671 +16,281
Sep18 180718 14.75 15.00 14.62 14.88 +0.10 40,501 66,031 +8,898
Oct18 180718 15.50 15.69 15.36 15.58 +0.05 10,985 48,032 +1,297
Total Volume and Open Interest 242,772 413,370 +10,411
S & P 600(CME)
Sep18 180718 1052.60 1052.60 1052.60 1052.60 +4.40      
Dec18 180718 1053.30 1053.30 1053.30 1053.30 +4.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Sep18 180718 1691.40 1695.20 1680.10 1694.20 +4.00 99,564 569,624 +347
Dec18 180718 1689.50 1700.00 1686.20 1699.60 +4.40 1 51 +1
Mar19 180718 1703.80 1703.80 1703.80 1703.80 +4.20      
Total Volume and Open Interest 99,565 569,675 +348
Nikkei 225(CME)
Sep18 180718 22865 22955 22785 22885 +10 3,732 30,903 +288
Dec18 180718 22765 22810 22730 22765 +10 0 7 +0
Total Volume and Open Interest 3,732 30,910 +288
Nikkei 225(SGX)
Sep18 180718 22710 22930 22640 22810 +80 26,697 121,226 -2,225
Dec18 180718 22630 22660 22630 22660 +80 0 5,196 +0
Mar19 180718 22620 22620 22620 22620 +85 0 301 +0
Total Volume and Open Interest 26,697 141,727 -2,227
Nikkei 225 Mini(JPX)
Sep18 180718 22670 22930 22645 22800 +80 899,785 290,967 -3,631
Dec18 180718 22510 22765 22480 22630 +90 13,114 8,936 -1,110
Mar19 180718 22440 22705 22425 22570 +70 499 3,289 -101
Total Volume and Open Interest 945,526 352,346 -133,554
Nikkei 225(JPX)
Sep18 180718 22680 22930 22640 22800 +80 78,810 282,270 +6,009
Dec18 180718 22540 22770 22490 22630 +90 383 52,609 +1,548
Mar19 180718 22440 22700 22440 22570 +70 43 4,250 -27
Total Volume and Open Interest 79,251 405,284 +7,440
Nikkei 225(CME) Yen
Sep18 180718 22840 22925 22760 22860 +15 10,798 54,515 +589
Dec18 180718 22695 22740 22620 22695 +15 0 2 +0
Mar19 180718 22580 22580 22580 22580 +10      
Total Volume and Open Interest 10,798 54,517 +589
Nikkei 225(CME) e-Mini Yen
Sep18 180718 22860 22890 22770 22860 +20 0 22 +0
Dec18 180718 22690 22690 22690 22690 +10      
Mar19 180718 22580 22580 22580 22580 +10      
Total Volume and Open Interest 0 22 +0
CAC 40(EURONEXT)
Jul18 180718 5437.5 5460.0 5436.0 5447.5 +25.5 115,786 309,585 +4,026
Aug18 180718 5442.5 5459.0 5435.0 5446.0 +25.5 74,905 70,212 +66,085
Sep18 180718 5433.0 5452.0 5432.5 5443.5 +26.0 95 24,837 -38
Total Volume and Open Interest 190,786 445,668 +70,073
Hang Seng Index(HKFE)
Jul18 180718 28208 28410 28012 28080 -114 200,194 106,003 -509
Aug18 180718 28188 28380 27995 28060 -109 509 2,665 +223
Sep18 180718 28098 28288 27923 27969 -110 244 10,885 -63
Total Volume and Open Interest 201,242 125,634 -251
DAX(EUREX)
Sep18 180718 12709.0 12769.5 12689.5 12749.5 +85.5 69,953 117,190 +7,293
Dec18 180718 12704.0 12744.5 12700.0 12734.5 +85.5 103 1,600 +64
Mar19 180718 12726.5 12726.5 12726.5 12726.5 +86.5 1 210 -1
Total Volume and Open Interest 70,057 119,000 +7,356
Mini-DAX(EUREX)
Sep18 180718 12707.0 12769.0 12690.0 12749.5 +85.5 25,527 12,904 +683
Dec18 180718 12687.0 12754.0 12684.0 12734.5 +85.5 47 179 +16
Mar19 180718 12702.0 12734.0 12702.0 12726.5 +86.5 1 66 +2
Total Volume and Open Interest 25,575 13,149 +701
DJ EuroSTOXX 50(EUREX)
Sep18 180718 3460 3482 3459 3478 +26 684,877 3,489,911 +15,352
Dec18 180718 3442 3463 3442 3460 +26 513 173,682 +189
Mar19 180718 3445 3448 3445 3448 +26 1 81,027 +0
Total Volume and Open Interest 685,391 3,747,291 +15,541
Swiss Market Index(EUREX)
Sep18 180718 8838 8922 8836 8919 +116 23,985 199,145 +1,675
Dec18 180718 8855 8900 8845 8899 +115 11 1,001 +97
Mar19 180718 8797 8797 8797 8797 +115 0 26 +0
Total Volume and Open Interest 23,996 200,172 +1,772
FT-SE 100(EURONEXT)
Sep18 180718 7596.50 7626.50 7587.50 7617.50 +44.50 80,414 660,762 +2,332
Dec18 180718 7578.00 7579.50 7577.50 7577.50 +44.50 2 1,563 +0
Mar19 180718 7516.00 7516.00 7516.00 7516.00 +44.50 0 15 +0
Total Volume and Open Interest 80,416 662,340 +2,332
SPI 200(SFE)
Sep18 180718 6155.0 6208.0 6149.0 6194.0 +36.0 24,573 348,932 -4,426
Dec18 180718 6187.0 6187.0 6187.0 6187.0 +36.0 0 3,219 +0
Mar19 180718 6140.0 6140.0 6140.0 6140.0 +36.0 0 2,960 +0
Total Volume and Open Interest 25,706 358,878 -3,851
FTSE MIB(ISE)
Sep18 180718 21975.00 22015.00 21820.00 21882.00 -9.00 21,951 42,511 -1,040
Dec18 180718 21700.00 21742.00 21700.00 21742.00 -9.00 31 66 +0
Mar19 180718 21675.00 21675.00 21675.00 21675.00 -9.00 0 20 +0
Total Volume and Open Interest 21,982 42,597 -1,040
KOSPI 200(KFE)
Sep18 180718 297.50 300.60 296.55 297.05 -0.30 162,882 275,098 +2,997
Dec18 180718 297.90 300.90 296.95 297.35 -0.35 272 44,919 +34
Mar19 180718 297.55 297.55 294.20 294.20 -0.35 1 2,199 +0
Total Volume and Open Interest 163,155 352,432 +2,696
GSCI(CME)
Aug18 180718 450.20 455.40 448.80 454.25 +2.40 356 15,262 +147
Sep18 180718 452.75 453.30 447.75 452.75 +1.60      
Oct18 180718 452.10 452.10 452.10 452.10 +1.60      
Total Volume and Open Interest 679 16,781  
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